Singapore markets close in 3 minutes
Straits Times Index
3,328.89 +10.44 (+0.31%) Nikkei
38,855.37 -44.65 (-0.11%) Hang Seng
18,821.16 -6.19 (-0.03%) FTSE 100
8,311.30 -6.29 (-0.08%) Bitcoin USD
68,099.56 -450.27 (-0.66%) CMC Crypto 200
1,477.98 -18.48 (-1.24%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:450.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00450000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,112 | 0 | 12.50% |
| MSFT240607C00450000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 0.36 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| MSFT240614C00450000 | 2024-05-24 3:36PM EDT | 2024-06-14 | 1.05 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| MSFT240621C00450000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1,174 | 0 | 3.13% |
| MSFT240628C00450000 | 2024-05-24 3:56PM EDT | 2024-06-28 | 2.30 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| MSFT240705C00450000 | 2024-05-24 3:38PM EDT | 2024-07-05 | 3.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT240719C00450000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 938 | 0 | 3.13% |
| MSFT240816C00450000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| MSFT240920C00450000 | 2024-05-24 3:42PM EDT | 2024-09-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 1.56% |
| MSFT241018C00450000 | 2024-05-24 3:32PM EDT | 2024-10-18 | 17.65 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| MSFT241115C00450000 | 2024-05-24 12:33PM EDT | 2024-11-15 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT241220C00450000 | 2024-05-24 3:50PM EDT | 2024-12-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| MSFT250117C00450000 | 2024-05-24 3:38PM EDT | 2025-01-17 | 28.45 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| MSFT250321C00450000 | 2024-05-24 3:43PM EDT | 2025-03-21 | 34.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| MSFT250620C00450000 | 2024-05-23 3:57PM EDT | 2025-06-20 | 40.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| MSFT250919C00450000 | 2024-05-24 3:30PM EDT | 2025-09-19 | 50.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT251219C00450000 | 2024-05-23 1:52PM EDT | 2025-12-19 | 57.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT260116C00450000 | 2024-05-24 9:38AM EDT | 2026-01-16 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT260618C00450000 | 2024-05-21 11:01AM EDT | 2026-06-18 | 69.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218C00450000 | 2024-05-24 2:38PM EDT | 2026-12-18 | 82.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00450000 | 2024-05-24 1:51PM EDT | 2024-05-31 | 20.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240607P00450000 | 2024-05-24 3:10PM EDT | 2024-06-07 | 20.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240614P00450000 | 2024-05-23 2:13PM EDT | 2024-06-14 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00450000 | 2024-05-24 3:41PM EDT | 2024-06-21 | 20.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240719P00450000 | 2024-05-24 2:56PM EDT | 2024-07-19 | 22.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816P00450000 | 2024-05-21 11:49AM EDT | 2024-08-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00450000 | 2024-05-24 11:01AM EDT | 2024-09-20 | 29.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241018P00450000 | 2024-05-24 10:22AM EDT | 2024-10-18 | 31.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115P00450000 | 2024-05-24 1:28PM EDT | 2024-11-15 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00450000 | 2024-05-22 2:42PM EDT | 2024-12-20 | 35.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT250117P00450000 | 2024-05-24 3:58PM EDT | 2025-01-17 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00450000 | 2024-05-24 1:22PM EDT | 2025-03-21 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00450000 | 2024-05-23 11:26AM EDT | 2025-06-20 | 41.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT250919P00450000 | 2024-05-24 12:14PM EDT | 2025-09-19 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00450000 | 2024-05-22 10:36AM EDT | 2025-12-19 | 49.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260116P00450000 | 2024-05-21 1:51PM EDT | 2026-01-16 | 51.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260618P00450000 | 2024-05-15 11:00AM EDT | 2026-06-18 | 60.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT261218P00450000 | 2024-05-23 10:43AM EDT | 2026-12-18 | 58.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.