Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,850.39 +414.73 (+0.62%) CMC Crypto 200
1,367.09 -6.75 (-0.49%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00220000 | 2024-05-15 10:06AM EDT | 2024-05-31 | 199.20 | 198.35 | 202.45 | 0.00 | - | 3 | 3 | 135.16% |
| MSFT240607C00220000 | 2024-04-30 11:14AM EDT | 2024-06-07 | 177.50 | 198.60 | 202.75 | 0.00 | - | - | 3 | 123.83% |
| MSFT240621C00220000 | 2024-05-07 12:49PM EDT | 2024-06-21 | 192.85 | 199.05 | 203.35 | 0.00 | - | 1 | 390 | 107.52% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 2024-08-16 | 206.49 | 187.50 | 190.30 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240920C00220000 | 2024-05-17 11:22AM EDT | 2024-09-20 | 203.19 | 201.85 | 205.95 | +8.99 | +4.63% | 2 | 49 | 73.00% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 2024-12-20 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 56.85% |
| MSFT250117C00220000 | 2024-05-14 3:55PM EDT | 2025-01-17 | 204.23 | 205.25 | 209.80 | 0.00 | - | 26 | 628 | 62.08% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 2025-03-21 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250620C00220000 | 2024-05-14 2:36PM EDT | 2025-06-20 | 206.46 | 209.00 | 214.00 | 0.00 | - | 57 | 161 | 55.26% |
| MSFT251219C00220000 | 2024-05-14 2:52PM EDT | 2025-12-19 | 210.84 | 213.50 | 218.50 | 0.00 | - | 10 | 179 | 51.18% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 2026-01-16 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 60.54% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 2026-06-18 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 48.06% |
| MSFT261218C00220000 | 2024-05-07 1:40PM EDT | 2026-12-18 | 217.00 | 223.50 | 226.00 | 0.00 | - | 5 | 42 | 48.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00220000 | 2024-05-09 9:40AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 197.66% |
| MSFT240531P00220000 | 2024-05-03 1:22PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 118.36% |
| MSFT240607P00220000 | 2024-05-13 12:49PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 120.22% |
| MSFT240614P00220000 | 2024-05-13 9:55AM EDT | 2024-06-14 | 0.02 | 0.00 | 1.49 | 0.00 | - | 2 | 4 | 114.94% |
| MSFT240621P00220000 | 2024-05-17 11:19AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.12 | +0.02 | +200.00% | 2 | 2,474 | 75.59% |
| MSFT240719P00220000 | 2024-05-13 3:29PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.24 | 0.00 | - | 60 | 145 | 60.45% |
| MSFT240816P00220000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 40 | 51.56% |
| MSFT240920P00220000 | 2024-05-10 12:35PM EDT | 2024-09-20 | 0.10 | 0.03 | 0.13 | 0.00 | - | 14 | 1,099 | 43.16% |
| MSFT241018P00220000 | 2024-05-15 3:50PM EDT | 2024-10-18 | 0.10 | 0.06 | 0.17 | 0.00 | - | 4 | 194 | 40.23% |
| MSFT241115P00220000 | 2024-04-02 10:44AM EDT | 2024-11-15 | 0.58 | 0.30 | 0.61 | 0.00 | - | 2 | 48 | 43.75% |
| MSFT241220P00220000 | 2024-05-17 3:05PM EDT | 2024-12-20 | 0.29 | 0.22 | 0.32 | -0.36 | -55.38% | 5 | 712 | 36.62% |
| MSFT250117P00220000 | 2024-05-17 3:11PM EDT | 2025-01-17 | 0.36 | 0.30 | 0.40 | -0.04 | -10.00% | 10 | 2,937 | 35.52% |
| MSFT250321P00220000 | 2024-05-09 3:52PM EDT | 2025-03-21 | 0.67 | 0.55 | 1.85 | 0.00 | - | 2 | 138 | 40.49% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 2025-06-20 | 1.86 | 0.84 | 2.39 | 0.00 | - | 41 | 1,038 | 37.40% |
| MSFT250919P00220000 | 2024-05-17 2:42PM EDT | 2025-09-19 | 1.50 | 0.00 | 5.00 | -0.10 | -6.25% | 6 | 59 | 39.79% |
| MSFT251219P00220000 | 2024-05-15 3:06PM EDT | 2025-12-19 | 1.94 | 1.95 | 2.87 | 0.00 | - | 22 | 276 | 32.20% |
| MSFT260116P00220000 | 2024-05-15 3:06PM EDT | 2026-01-16 | 2.09 | 2.07 | 3.00 | 0.00 | - | 2 | 189 | 31.75% |
| MSFT260618P00220000 | 2024-01-04 3:44PM EDT | 2026-06-18 | 7.50 | 2.50 | 7.00 | 0.00 | - | - | 1 | 34.81% |
| MSFT261218P00220000 | 2024-05-08 12:59PM EDT | 2026-12-18 | 5.24 | 2.00 | 6.50 | 0.00 | - | 1 | 41 | 30.64% |
© 2024 Yahoo. All rights reserved.