Singapore markets open in 4 hours 9 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.84 -39.17 (-0.74%) Dow
39,065.26 -605.78 (-1.53%) Nasdaq
16,736.03 -65.51 (-0.39%) Bitcoin USD
67,556.59 -1,992.56 (-2.86%) CMC Crypto 200
1,457.52 -45.14 (-3.01%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00260000 | 2024-05-20 12:41PM EDT | 2024-06-21 | 166.90 | 166.00 | 168.85 | 0.00 | - | 1 | 809 | 80.27% |
| MSFT240719C00260000 | 2024-05-13 3:56PM EDT | 2024-07-19 | 155.77 | 167.20 | 170.00 | 0.00 | - | 1 | 19 | 71.80% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 2024-08-16 | 148.85 | 169.70 | 171.05 | 0.00 | - | 2 | 35 | 68.96% |
| MSFT240920C00260000 | 2024-05-14 3:38PM EDT | 2024-09-20 | 161.36 | 169.25 | 172.05 | 0.00 | - | 47 | 175 | 59.20% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 163.55 | 168.00 | 0.00 | - | 2 | 2 | 41.11% |
| MSFT241115C00260000 | 2024-04-23 11:01AM EDT | 2024-11-15 | 155.69 | 172.00 | 174.65 | 0.00 | - | - | 3 | 56.30% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 166.25 | 170.70 | 0.00 | - | 2 | 300 | 44.85% |
| MSFT250117C00260000 | 2024-05-23 12:16PM EDT | 2025-01-17 | 180.00 | 174.00 | 176.95 | +11.66 | +6.93% | 13 | 1,977 | 52.59% |
| MSFT250321C00260000 | 2024-05-21 11:23AM EDT | 2025-03-21 | 180.65 | 175.55 | 180.50 | 0.00 | - | 2 | 3 | 50.82% |
| MSFT250620C00260000 | 2024-05-14 3:50PM EDT | 2025-06-20 | 171.22 | 179.00 | 183.50 | 0.00 | - | 17 | 268 | 51.29% |
| MSFT250919C00260000 | 2024-05-07 10:47AM EDT | 2025-09-19 | 171.29 | 182.00 | 187.00 | 0.00 | - | 1 | 3 | 49.78% |
| MSFT251219C00260000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 153.50 | 185.50 | 190.00 | 0.00 | - | 1 | 179 | 48.34% |
| MSFT260116C00260000 | 2024-05-02 10:58AM EDT | 2026-01-16 | 160.13 | 186.50 | 191.50 | 0.00 | - | 21 | 12 | 48.48% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 187.00 | 191.35 | 0.00 | - | 1 | 3 | 43.19% |
| MSFT261218C00260000 | 2024-05-21 10:36AM EDT | 2026-12-18 | 201.00 | 197.00 | 201.45 | 0.00 | - | 1 | 137 | 45.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 100 | 209.38% |
| MSFT240531P00260000 | 2024-05-09 3:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 98.44% |
| MSFT240621P00260000 | 2024-05-23 11:03AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 3 | 3,124 | 51.56% |
| MSFT240719P00260000 | 2024-05-22 3:27PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.06 | 0.00 | - | 12 | 1,036 | 45.70% |
| MSFT240816P00260000 | 2024-05-23 10:16AM EDT | 2024-08-16 | 0.07 | 0.07 | 0.13 | -0.03 | -30.00% | 1 | 236 | 40.82% |
| MSFT240920P00260000 | 2024-05-23 3:27PM EDT | 2024-09-20 | 0.16 | 0.09 | 0.20 | +0.02 | +14.29% | 2 | 747 | 36.23% |
| MSFT241018P00260000 | 2024-05-17 10:33AM EDT | 2024-10-18 | 0.27 | 0.17 | 0.29 | 0.00 | - | 3 | 86 | 34.23% |
| MSFT241115P00260000 | 2024-05-17 10:36AM EDT | 2024-11-15 | 0.55 | 0.39 | 0.59 | 0.00 | - | 3 | 47 | 34.72% |
| MSFT241220P00260000 | 2024-05-22 10:00AM EDT | 2024-12-20 | 0.59 | 0.54 | 0.77 | 0.00 | - | 1 | 463 | 33.07% |
| MSFT250117P00260000 | 2024-05-23 12:34PM EDT | 2025-01-17 | 0.71 | 0.71 | 0.88 | -0.01 | -1.39% | 11 | 3,782 | 31.76% |
| MSFT250321P00260000 | 2024-05-23 1:53PM EDT | 2025-03-21 | 1.22 | 0.00 | 2.20 | +0.03 | +2.52% | 32 | 236 | 33.48% |
| MSFT250620P00260000 | 2024-05-06 11:04AM EDT | 2025-06-20 | 3.11 | 0.50 | 2.91 | 0.00 | - | 1 | 877 | 31.17% |
| MSFT250919P00260000 | 2024-05-23 2:24PM EDT | 2025-09-19 | 3.00 | 2.00 | 4.40 | +0.42 | +16.28% | 1 | 65 | 30.95% |
| MSFT251219P00260000 | 2024-05-22 3:55PM EDT | 2025-12-19 | 4.00 | 2.46 | 4.40 | 0.00 | - | 3 | 911 | 28.41% |
| MSFT260116P00260000 | 2024-05-15 10:06AM EDT | 2026-01-16 | 4.50 | 3.75 | 4.85 | 0.00 | - | 39 | 383 | 28.43% |
| MSFT260618P00260000 | 2024-05-23 3:09PM EDT | 2026-06-18 | 6.15 | 5.00 | 6.70 | +0.67 | +12.23% | 1 | 3 | 27.68% |
| MSFT261218P00260000 | 2024-05-23 1:36PM EDT | 2026-12-18 | 8.38 | 7.10 | 8.55 | +0.13 | +1.58% | 1 | 156 | 26.67% |
© 2024 Yahoo. All rights reserved.