Singapore markets closed
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,308.94 +4.22 (+0.08%) Dow
38,946.62 -122.97 (-0.31%) Nasdaq
17,001.73 +80.94 (+0.48%) Bitcoin USD
67,874.41 -1,224.01 (-1.77%) CMC Crypto 200
1,477.86 -18.59 (-1.24%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:505.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00505000 | 2024-05-24 11:58AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 50.00% |
| MSFT240607C00505000 | 2024-05-21 11:52AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 100 | 33.99% |
| MSFT240614C00505000 | 2024-05-28 9:30AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 20 | 28.32% |
| MSFT240621C00505000 | 2024-05-24 10:16AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 1,351 | 24.12% |
| MSFT240816C00505000 | 2024-05-24 12:36PM EDT | 2024-08-16 | 1.03 | 0.93 | 1.00 | 0.00 | - | 1 | 116 | 21.44% |
| MSFT240920C00505000 | 2024-05-24 12:39PM EDT | 2024-09-20 | 2.30 | 2.16 | 2.25 | 0.00 | - | 2 | 477 | 21.54% |
| MSFT241018C00505000 | 2024-05-24 12:39PM EDT | 2024-10-18 | 3.70 | 3.50 | 3.65 | 0.00 | - | 47 | 313 | 22.04% |
| MSFT241220C00505000 | 2024-05-15 3:22PM EDT | 2024-12-20 | 7.55 | 7.95 | 8.15 | 0.00 | - | 3 | 300 | 23.95% |
| MSFT250117C00505000 | 2024-05-24 12:01PM EDT | 2025-01-17 | 10.00 | 9.55 | 9.75 | 0.00 | - | 3 | 1,600 | 24.07% |
| MSFT250620C00505000 | 2024-05-22 2:51PM EDT | 2025-06-20 | 20.95 | 19.90 | 20.90 | 0.00 | - | 1 | 254 | 26.30% |
| MSFT251219C00505000 | 2024-05-23 1:55PM EDT | 2025-12-19 | 35.00 | 33.15 | 34.95 | 0.00 | - | 1 | 273 | 28.76% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00505000 | 2024-05-03 10:51AM EDT | 2024-06-07 | 99.04 | 74.80 | 77.70 | 0.00 | - | 1 | 0 | 54.93% |
| MSFT240621P00505000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 75.24 | 74.85 | 77.30 | 0.00 | - | 1 | 0 | 31.91% |
| MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 2024-09-20 | 80.10 | 84.70 | 87.70 | 0.00 | - | 2 | 0 | 35.65% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 96.75 | 74.40 | 77.50 | 0.00 | - | 15 | 0 | 12.06% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 106.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00505000 | 2024-05-17 1:45PM EDT | 2025-06-20 | 87.11 | 77.15 | 79.80 | 0.00 | - | 1 | 2 | 12.56% |
| MSFT251219P00505000 | 2024-05-15 10:31AM EDT | 2025-12-19 | 90.60 | 82.75 | 85.35 | 0.00 | - | - | 1 | 14.63% |
© 2024 Yahoo. All rights reserved.