Singapore markets close in 2 minutes
Straits Times Index
3,327.23 +8.78 (+0.26%) Nikkei
38,855.37 -44.65 (-0.11%) Hang Seng
18,821.16 -6.19 (-0.03%) FTSE 100
8,312.52 -5.07 (-0.06%) Bitcoin USD
68,058.44 -523.22 (-0.76%) 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:460.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00460000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MSFT240607C00460000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| MSFT240614C00460000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| MSFT240621C00460000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| MSFT240628C00460000 | 2024-05-24 3:44PM EDT | 2024-06-28 | 0.93 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| MSFT240705C00460000 | 2024-05-23 10:41AM EDT | 2024-07-05 | 2.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MSFT240719C00460000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 2.89 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
| MSFT240816C00460000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MSFT240920C00460000 | 2024-05-24 3:25PM EDT | 2024-09-20 | 10.91 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| MSFT241018C00460000 | 2024-05-24 3:12PM EDT | 2024-10-18 | 13.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT241115C00460000 | 2024-05-23 9:44AM EDT | 2024-11-15 | 19.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT241220C00460000 | 2024-05-24 3:19PM EDT | 2024-12-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSFT250117C00460000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 23.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT250321C00460000 | 2024-05-24 12:18PM EDT | 2025-03-21 | 30.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT250620C00460000 | 2024-05-24 12:55PM EDT | 2025-06-20 | 38.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| MSFT250919C00460000 | 2024-05-24 9:31AM EDT | 2025-09-19 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219C00460000 | 2024-05-24 2:47PM EDT | 2025-12-19 | 52.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MSFT260116C00460000 | 2024-05-22 10:18AM EDT | 2026-01-16 | 56.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT260618C00460000 | 2024-05-06 3:57PM EDT | 2026-06-18 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218C00460000 | 2024-05-23 9:30AM EDT | 2026-12-18 | 78.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00460000 | 2024-05-23 11:10AM EDT | 2024-06-21 | 28.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240628P00460000 | 2024-05-23 3:55PM EDT | 2024-06-28 | 33.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00460000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 30.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240816P00460000 | 2024-05-21 1:03PM EDT | 2024-08-16 | 33.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920P00460000 | 2024-05-24 11:01AM EDT | 2024-09-20 | 36.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018P00460000 | 2024-05-15 3:27PM EDT | 2024-10-18 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00460000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 67.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00460000 | 2024-05-21 11:30AM EDT | 2024-12-20 | 40.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00460000 | 2024-05-23 12:37PM EDT | 2025-01-17 | 40.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250321P00460000 | 2024-05-23 3:48PM EDT | 2025-03-21 | 46.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250620P00460000 | 2024-05-21 11:54AM EDT | 2025-06-20 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919P00460000 | 2024-05-16 9:40AM EDT | 2025-09-19 | 55.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT251219P00460000 | 2024-05-20 1:07PM EDT | 2025-12-19 | 58.26 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT260116P00460000 | 2024-05-21 1:51PM EDT | 2026-01-16 | 56.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT261218P00460000 | 2024-05-24 2:04PM EDT | 2026-12-18 | 64.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.