Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,330.50 +103.41 (+0.15%) CMC Crypto 200
1,370.26 -3.59 (-0.26%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00420000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.80 | 4.70 | 4.85 | -0.75 | -13.51% | 7,028 | 5,218 | 22.08% |
| MSFT240531C00420000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 5.95 | 5.90 | 6.15 | -0.92 | -13.39% | 1,479 | 1,328 | 19.11% |
| MSFT240607C00420000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 7.60 | 7.25 | 8.60 | -0.85 | -10.06% | 350 | 2,102 | 21.65% |
| MSFT240614C00420000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 8.80 | 7.90 | 9.30 | -0.90 | -9.28% | 208 | 675 | 20.17% |
| MSFT240621C00420000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 9.95 | 10.15 | 10.45 | -0.80 | -7.44% | 1,164 | 9,321 | 20.22% |
| MSFT240628C00420000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 11.35 | 10.95 | 12.40 | -0.80 | -6.58% | 131 | 151 | 21.89% |
| MSFT240719C00420000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 14.70 | 14.80 | 15.00 | -0.95 | -6.07% | 1,851 | 5,266 | 21.56% |
| MSFT240816C00420000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 20.76 | 20.75 | 21.00 | -0.66 | -3.08% | 154 | 1,556 | 25.12% |
| MSFT240920C00420000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 24.51 | 24.75 | 25.10 | -0.99 | -3.88% | 132 | 3,182 | 25.50% |
| MSFT241018C00420000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 27.60 | 27.70 | 29.95 | -1.12 | -3.90% | 18 | 538 | 27.53% |
| MSFT241115C00420000 | 2024-05-17 3:31PM EDT | 2024-11-15 | 33.00 | 32.35 | 33.60 | -0.73 | -2.16% | 8 | 599 | 28.42% |
| MSFT241220C00420000 | 2024-05-17 3:55PM EDT | 2024-12-20 | 36.04 | 34.95 | 37.20 | -0.48 | -1.31% | 16 | 2,182 | 28.82% |
| MSFT250117C00420000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 38.95 | 37.35 | 40.60 | -0.55 | -1.39% | 33 | 7,891 | 29.61% |
| MSFT250321C00420000 | 2024-05-17 1:14PM EDT | 2025-03-21 | 44.75 | 43.85 | 46.55 | -1.50 | -3.24% | 9 | 658 | 30.30% |
| MSFT250620C00420000 | 2024-05-17 11:35AM EDT | 2025-06-20 | 52.06 | 52.00 | 55.15 | -2.53 | -4.63% | 107 | 836 | 31.58% |
| MSFT250919C00420000 | 2024-05-17 11:37AM EDT | 2025-09-19 | 59.48 | 58.70 | 61.60 | -2.07 | -3.36% | 5 | 137 | 31.87% |
| MSFT251219C00420000 | 2024-05-16 12:16PM EDT | 2025-12-19 | 69.43 | 65.65 | 68.30 | 0.00 | - | 39 | 1,010 | 32.49% |
| MSFT260116C00420000 | 2024-05-17 2:29PM EDT | 2026-01-16 | 68.46 | 67.00 | 70.00 | -2.34 | -3.31% | 287 | 2,120 | 32.54% |
| MSFT260618C00420000 | 2024-05-15 12:46PM EDT | 2026-06-18 | 79.91 | 76.90 | 79.90 | 0.00 | - | 5 | 433 | 33.28% |
| MSFT261218C00420000 | 2024-05-17 3:44PM EDT | 2026-12-18 | 89.10 | 86.75 | 90.75 | -0.46 | -0.51% | 22 | 667 | 34.04% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00420000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.05 | 3.95 | 4.20 | +0.02 | +0.50% | 1,955 | 1,531 | 20.03% |
| MSFT240531P00420000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 5.14 | 4.85 | 5.45 | +0.14 | +2.80% | 233 | 841 | 17.57% |
| MSFT240607P00420000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 6.29 | 4.95 | 7.20 | +0.39 | +6.61% | 74 | 298 | 18.62% |
| MSFT240614P00420000 | 2024-05-17 3:41PM EDT | 2024-06-14 | 7.30 | 6.60 | 7.45 | +0.22 | +3.11% | 124 | 71 | 16.58% |
| MSFT240621P00420000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 7.95 | 7.80 | 8.00 | +0.30 | +3.92% | 2,187 | 5,534 | 15.85% |
| MSFT240719P00420000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 10.95 | 10.55 | 10.75 | +0.35 | +3.30% | 420 | 7,248 | 15.72% |
| MSFT240816P00420000 | 2024-05-17 3:10PM EDT | 2024-08-16 | 15.29 | 14.85 | 15.25 | +0.19 | +1.26% | 106 | 1,271 | 18.46% |
| MSFT240920P00420000 | 2024-05-17 3:22PM EDT | 2024-09-20 | 17.62 | 17.10 | 17.60 | +0.53 | +3.10% | 1,045 | 1,611 | 18.07% |
| MSFT241018P00420000 | 2024-05-16 10:15AM EDT | 2024-10-18 | 17.90 | 18.10 | 19.45 | 0.00 | - | 4 | 278 | 18.04% |
| MSFT241115P00420000 | 2024-05-17 2:39PM EDT | 2024-11-15 | 23.00 | 21.35 | 23.60 | +0.65 | +2.91% | 8 | 450 | 20.11% |
| MSFT241220P00420000 | 2024-05-17 10:41AM EDT | 2024-12-20 | 24.91 | 23.55 | 24.65 | +1.12 | +4.71% | 3 | 812 | 19.23% |
| MSFT250117P00420000 | 2024-05-17 3:20PM EDT | 2025-01-17 | 25.70 | 24.60 | 26.90 | +0.45 | +1.78% | 7 | 3,127 | 19.74% |
| MSFT250321P00420000 | 2024-05-17 3:30PM EDT | 2025-03-21 | 29.49 | 28.00 | 30.60 | +0.24 | +0.82% | 12 | 593 | 20.02% |
| MSFT250620P00420000 | 2024-05-16 1:25PM EDT | 2025-06-20 | 32.95 | 33.00 | 34.95 | 0.00 | - | 3 | 475 | 20.08% |
| MSFT250919P00420000 | 2024-05-16 9:40AM EDT | 2025-09-19 | 35.77 | 36.60 | 38.70 | 0.00 | - | 82 | 123 | 20.06% |
| MSFT251219P00420000 | 2024-05-16 9:56AM EDT | 2025-12-19 | 39.48 | 39.85 | 42.25 | 0.00 | - | 8 | 107 | 20.12% |
| MSFT260116P00420000 | 2024-05-17 12:45PM EDT | 2026-01-16 | 41.90 | 40.60 | 42.90 | +1.15 | +2.82% | 5 | 771 | 19.95% |
| MSFT260618P00420000 | 2024-05-16 2:30PM EDT | 2026-06-18 | 45.65 | 45.10 | 47.60 | 0.00 | - | 3 | 5 | 19.80% |
| MSFT261218P00420000 | 2024-05-17 11:49AM EDT | 2026-12-18 | 50.57 | 49.20 | 51.80 | +0.75 | +1.51% | 6 | 1,389 | 19.36% |
© 2024 Yahoo. All rights reserved.