Singapore markets closed
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
68,566.99 -7.47 (-0.01%) CMC Crypto 200
1,489.45 -7.01 (-0.47%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:430.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00430000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 8,805 | 0 | 0.00% |
| MSFT240607C00430000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1,823 | 2,567 | 0.00% |
| MSFT240614C00430000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 7.24 | 0.00 | 0.00 | 0.00 | - | 670 | 1,234 | 0.00% |
| MSFT240621C00430000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1,789 | 13,093 | 0.00% |
| MSFT240628C00430000 | 2024-05-24 3:56PM EDT | 2024-06-28 | 9.55 | 0.00 | 0.00 | 0.00 | - | 169 | 536 | 0.00% |
| MSFT240705C00430000 | 2024-05-24 3:46PM EDT | 2024-07-05 | 10.98 | 0.00 | 0.00 | 0.00 | - | 31 | 22 | 0.00% |
| MSFT240719C00430000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 13.65 | 0.00 | 0.00 | 0.00 | - | 4,231 | 7,662 | 0.00% |
| MSFT240816C00430000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 824 | 2,434 | 0.00% |
| MSFT240920C00430000 | 2024-05-24 3:43PM EDT | 2024-09-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 121 | 1,649 | 0.00% |
| MSFT241018C00430000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 27.25 | 0.00 | 0.00 | 0.00 | - | 167 | 719 | 0.00% |
| MSFT241115C00430000 | 2024-05-24 3:52PM EDT | 2024-11-15 | 32.37 | 0.00 | 0.00 | 0.00 | - | 21 | 1,901 | 0.00% |
| MSFT241220C00430000 | 2024-05-24 3:56PM EDT | 2024-12-20 | 35.64 | 0.00 | 0.00 | 0.00 | - | 18 | 1,940 | 0.00% |
| MSFT250117C00430000 | 2024-05-24 3:39PM EDT | 2025-01-17 | 38.77 | 0.00 | 0.00 | 0.00 | - | 69 | 2,681 | 0.00% |
| MSFT250321C00430000 | 2024-05-24 1:03PM EDT | 2025-03-21 | 44.55 | 0.00 | 0.00 | 0.00 | - | 67 | 447 | 0.00% |
| MSFT250620C00430000 | 2024-05-24 3:17PM EDT | 2025-06-20 | 52.97 | 0.00 | 0.00 | 0.00 | - | 12 | 1,810 | 0.00% |
| MSFT250919C00430000 | 2024-05-23 9:40AM EDT | 2025-09-19 | 61.65 | 0.00 | 0.00 | 0.00 | - | 31 | 168 | 0.00% |
| MSFT251219C00430000 | 2024-05-24 12:50PM EDT | 2025-12-19 | 67.40 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 0.00% |
| MSFT260116C00430000 | 2024-05-24 3:03PM EDT | 2026-01-16 | 69.77 | 0.00 | 0.00 | 0.00 | - | 301 | 3,907 | 0.00% |
| MSFT260618C00430000 | 2024-05-24 1:01PM EDT | 2026-06-18 | 80.35 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| MSFT261218C00430000 | 2024-05-24 3:24PM EDT | 2026-12-18 | 89.33 | 0.00 | 0.00 | 0.00 | - | 17 | 1,645 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00430000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3,330 | 2,365 | 0.10% |
| MSFT240607P00430000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1,055 | 859 | 0.10% |
| MSFT240614P00430000 | 2024-05-24 3:44PM EDT | 2024-06-14 | 6.15 | 0.00 | 0.00 | 0.00 | - | 191 | 241 | 0.05% |
| MSFT240621P00430000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 6.94 | 0.00 | 0.00 | 0.00 | - | 635 | 7,260 | 0.05% |
| MSFT240628P00430000 | 2024-05-24 3:00PM EDT | 2024-06-28 | 7.80 | 0.00 | 0.00 | 0.00 | - | 44 | 192 | 0.05% |
| MSFT240705P00430000 | 2024-05-24 2:15PM EDT | 2024-07-05 | 8.03 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.05% |
| MSFT240719P00430000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2,320 | 5,407 | 0.05% |
| MSFT240816P00430000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 15.10 | 0.00 | 0.00 | 0.00 | - | 23 | 977 | 0.03% |
| MSFT240920P00430000 | 2024-05-24 3:50PM EDT | 2024-09-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 25 | 3,273 | 0.03% |
| MSFT241018P00430000 | 2024-05-24 3:34PM EDT | 2024-10-18 | 19.13 | 0.00 | 0.00 | 0.00 | - | 13 | 340 | 0.03% |
| MSFT241115P00430000 | 2024-05-24 3:50PM EDT | 2024-11-15 | 22.55 | 0.00 | 0.00 | 0.00 | - | 46 | 416 | 0.03% |
| MSFT241220P00430000 | 2024-05-24 12:33PM EDT | 2024-12-20 | 24.35 | 0.00 | 0.00 | 0.00 | - | 4 | 2,742 | 0.03% |
| MSFT250117P00430000 | 2024-05-24 11:46AM EDT | 2025-01-17 | 25.80 | 0.00 | 0.00 | 0.00 | - | 22 | 1,365 | 0.03% |
| MSFT250321P00430000 | 2024-05-24 1:40PM EDT | 2025-03-21 | 28.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,502 | 0.03% |
| MSFT250620P00430000 | 2024-05-24 3:04PM EDT | 2025-06-20 | 33.53 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 0.01% |
| MSFT250919P00430000 | 2024-05-24 9:43AM EDT | 2025-09-19 | 40.13 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.01% |
| MSFT251219P00430000 | 2024-05-24 3:59PM EDT | 2025-12-19 | 40.45 | 0.00 | 0.00 | 0.00 | - | 4 | 396 | 0.01% |
| MSFT260116P00430000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 41.05 | 0.00 | 0.00 | 0.00 | - | 11 | 289 | 0.01% |
| MSFT260618P00430000 | 2024-05-01 3:51PM EDT | 2026-06-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.01% |
| MSFT261218P00430000 | 2024-05-24 1:35PM EDT | 2026-12-18 | 50.59 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.01% |
© 2024 Yahoo. All rights reserved.