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:435.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00435000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.26 | 0.00 | 0.00 | 0.00 | - | 6,946 | 0 | 3.13% |
| MSFT240607C00435000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,185 | 0 | 1.56% |
| MSFT240614C00435000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 4.85 | 0.00 | 0.00 | 0.00 | - | 292 | 1,242 | 1.56% |
| MSFT240621C00435000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1,209 | 16,377 | 0.78% |
| MSFT240628C00435000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 7.30 | 0.00 | 0.00 | 0.00 | - | 239 | 1,277 | 0.78% |
| MSFT240705C00435000 | 2024-05-24 3:59PM EDT | 2024-07-05 | 8.25 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 0.78% |
| MSFT240719C00435000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 10.90 | 0.00 | 0.00 | 0.00 | - | 305 | 3,936 | 0.78% |
| MSFT240816C00435000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 17.15 | 0.00 | 0.00 | 0.00 | - | 213 | 2,524 | 0.78% |
| MSFT240920C00435000 | 2024-05-24 3:44PM EDT | 2024-09-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 121 | 1,660 | 0.39% |
| MSFT241018C00435000 | 2024-05-24 3:38PM EDT | 2024-10-18 | 24.90 | 0.00 | 0.00 | 0.00 | - | 143 | 893 | 0.39% |
| MSFT241115C00435000 | 2024-05-24 3:11PM EDT | 2024-11-15 | 29.70 | 0.00 | 0.00 | 0.00 | - | 8 | 257 | 0.39% |
| MSFT241220C00435000 | 2024-05-24 12:30PM EDT | 2024-12-20 | 33.12 | 0.00 | 0.00 | 0.00 | - | 4 | 600 | 0.39% |
| MSFT250117C00435000 | 2024-05-24 2:54PM EDT | 2025-01-17 | 35.85 | 0.00 | 0.00 | 0.00 | - | 8 | 6,793 | 0.39% |
| MSFT250620C00435000 | 2024-05-22 3:27PM EDT | 2025-06-20 | 49.24 | 0.00 | 0.00 | 0.00 | - | 1 | 999 | 0.20% |
| MSFT251219C00435000 | 2024-05-22 12:31PM EDT | 2025-12-19 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.20% |
| MSFT260116C00435000 | 2024-05-23 2:48PM EDT | 2026-01-16 | 66.40 | 0.00 | 0.00 | 0.00 | - | 11 | 323 | 0.20% |
| MSFT260618C00435000 | 2024-05-24 1:01PM EDT | 2026-06-18 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.20% |
| MSFT261218C00435000 | 2024-05-24 2:22PM EDT | 2026-12-18 | 89.25 | 0.00 | 0.00 | 0.00 | - | 8 | 548 | 0.20% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00435000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 5.90 | 0.00 | 0.00 | 0.00 | - | 309 | 480 | 0.00% |
| MSFT240607P00435000 | 2024-05-24 3:28PM EDT | 2024-06-07 | 7.56 | 0.00 | 0.00 | 0.00 | - | 85 | 157 | 0.00% |
| MSFT240614P00435000 | 2024-05-24 3:50PM EDT | 2024-06-14 | 8.75 | 0.00 | 0.00 | 0.00 | - | 136 | 224 | 0.00% |
| MSFT240621P00435000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 244 | 794 | 0.00% |
| MSFT240628P00435000 | 2024-05-24 2:35PM EDT | 2024-06-28 | 9.99 | 0.00 | 0.00 | 0.00 | - | 74 | 107 | 0.00% |
| MSFT240705P00435000 | 2024-05-23 9:33AM EDT | 2024-07-05 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| MSFT240719P00435000 | 2024-05-24 3:51PM EDT | 2024-07-19 | 12.55 | 0.00 | 0.00 | 0.00 | - | 208 | 767 | 0.00% |
| MSFT240816P00435000 | 2024-05-24 3:36PM EDT | 2024-08-16 | 17.44 | 0.00 | 0.00 | 0.00 | - | 19 | 490 | 0.00% |
| MSFT240920P00435000 | 2024-05-24 3:50PM EDT | 2024-09-20 | 19.75 | 0.00 | 0.00 | 0.00 | - | 58 | 1,511 | 0.00% |
| MSFT241018P00435000 | 2024-05-23 2:21PM EDT | 2024-10-18 | 22.85 | 0.00 | 0.00 | 0.00 | - | 21 | 127 | 0.00% |
| MSFT241115P00435000 | 2024-05-24 1:06PM EDT | 2024-11-15 | 24.90 | 0.00 | 0.00 | 0.00 | - | 42 | 202 | 0.00% |
| MSFT241220P00435000 | 2024-05-24 3:50PM EDT | 2024-12-20 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| MSFT250117P00435000 | 2024-05-24 3:48PM EDT | 2025-01-17 | 27.85 | 0.00 | 0.00 | 0.00 | - | 3 | 471 | 0.00% |
| MSFT250620P00435000 | 2024-05-22 10:03AM EDT | 2025-06-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 0.00% |
| MSFT251219P00435000 | 2024-05-15 10:30AM EDT | 2025-12-19 | 47.80 | 0.00 | 0.00 | 0.00 | - | 6 | 385 | 0.00% |
| MSFT260116P00435000 | 2024-05-24 2:46PM EDT | 2026-01-16 | 43.60 | 0.00 | 0.00 | 0.00 | - | 30 | 65 | 0.00% |
| MSFT260618P00435000 | 2024-05-24 3:47PM EDT | 2026-06-18 | 47.97 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| MSFT261218P00435000 | 2024-05-23 9:50AM EDT | 2026-12-18 | 53.09 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.