Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,535.60 +270.87 (+0.39%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00370000 | 2024-05-21 2:02PM EDT | 2024-05-24 | 60.95 | 57.85 | 61.00 | +5.76 | +10.44% | 9 | 146 | 75.88% |
| MSFT240531C00370000 | 2024-05-21 2:02PM EDT | 2024-05-31 | 61.30 | 58.25 | 61.25 | +6.07 | +10.99% | 5 | 20 | 51.27% |
| MSFT240607C00370000 | 2024-05-21 10:06AM EDT | 2024-06-07 | 58.88 | 58.80 | 61.50 | +12.99 | +28.31% | 1 | 12 | 53.78% |
| MSFT240614C00370000 | 2024-05-16 3:16PM EDT | 2024-06-14 | 53.94 | 59.65 | 61.90 | 0.00 | - | 2 | 10 | 47.64% |
| MSFT240621C00370000 | 2024-05-21 2:40PM EDT | 2024-06-21 | 61.90 | 60.10 | 62.25 | +5.06 | +8.90% | 10 | 1,432 | 43.59% |
| MSFT240628C00370000 | 2024-05-20 11:15AM EDT | 2024-06-28 | 57.80 | 60.60 | 63.30 | 0.00 | - | 4 | 7 | 43.18% |
| MSFT240719C00370000 | 2024-05-21 3:08PM EDT | 2024-07-19 | 63.37 | 62.05 | 64.55 | +3.32 | +5.53% | 53 | 485 | 38.02% |
| MSFT240816C00370000 | 2024-05-20 10:15AM EDT | 2024-08-16 | 65.60 | 65.50 | 67.70 | +3.60 | +5.81% | 6 | 548 | 37.35% |
| MSFT240920C00370000 | 2024-05-16 9:42AM EDT | 2024-09-20 | 70.75 | 67.25 | 69.85 | +6.00 | +9.27% | 1 | 960 | 34.74% |
| MSFT241018C00370000 | 2024-05-17 12:29PM EDT | 2024-10-18 | 62.55 | 70.25 | 72.35 | 0.00 | - | 1 | 121 | 34.49% |
| MSFT241115C00370000 | 2024-05-17 1:09PM EDT | 2024-11-15 | 66.50 | 73.65 | 75.90 | 0.00 | - | 9 | 139 | 35.59% |
| MSFT241220C00370000 | 2024-05-21 11:37AM EDT | 2024-12-20 | 78.00 | 75.45 | 78.75 | +4.28 | +5.81% | 5 | 869 | 35.33% |
| MSFT250117C00370000 | 2024-05-21 1:29PM EDT | 2025-01-17 | 80.70 | 78.35 | 81.10 | +4.69 | +6.17% | 14 | 1,801 | 35.33% |
| MSFT250321C00370000 | 2024-05-21 11:24AM EDT | 2025-03-21 | 85.10 | 83.20 | 86.80 | +3.60 | +4.42% | 4 | 81 | 35.93% |
| MSFT250620C00370000 | 2024-05-21 10:04AM EDT | 2025-06-20 | 90.00 | 89.95 | 93.50 | +1.45 | +1.64% | 1 | 796 | 36.02% |
| MSFT250919C00370000 | 2024-05-21 11:09AM EDT | 2025-09-19 | 97.70 | 96.25 | 99.10 | +3.11 | +3.29% | 4 | 95 | 35.82% |
| MSFT251219C00370000 | 2024-05-20 3:12PM EDT | 2025-12-19 | 100.12 | 101.90 | 105.20 | 0.00 | - | 24 | 534 | 36.18% |
| MSFT260116C00370000 | 2024-05-21 11:07AM EDT | 2026-01-16 | 105.50 | 103.70 | 106.85 | +3.14 | +3.07% | 4 | 329 | 36.21% |
| MSFT260618C00370000 | 2024-05-20 1:17PM EDT | 2026-06-18 | 111.03 | 112.95 | 115.70 | 0.00 | - | 3 | 55 | 36.51% |
| MSFT261218C00370000 | 2024-05-21 11:45AM EDT | 2026-12-18 | 125.50 | 122.00 | 125.05 | +5.00 | +4.15% | 2 | 1,319 | 36.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00370000 | 2024-05-21 11:06AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 2 | 1,940 | 52.73% |
| MSFT240531P00370000 | 2024-05-21 11:36AM EDT | 2024-05-31 | 0.06 | 0.03 | 0.07 | -0.03 | -33.33% | 27 | 640 | 35.74% |
| MSFT240607P00370000 | 2024-05-21 3:26PM EDT | 2024-06-07 | 0.10 | 0.07 | 0.12 | -0.04 | -28.57% | 59 | 1,067 | 29.93% |
| MSFT240614P00370000 | 2024-05-21 11:18AM EDT | 2024-06-14 | 0.18 | 0.15 | 0.21 | -0.05 | -21.74% | 6 | 247 | 27.54% |
| MSFT240621P00370000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.24 | -0.08 | -26.67% | 124 | 4,428 | 24.83% |
| MSFT240628P00370000 | 2024-05-21 3:19PM EDT | 2024-06-28 | 0.32 | 0.22 | 0.40 | -0.10 | -23.81% | 33 | 34 | 24.48% |
| MSFT240719P00370000 | 2024-05-21 3:14PM EDT | 2024-07-19 | 0.65 | 0.59 | 0.69 | -0.11 | -14.47% | 408 | 2,615 | 21.84% |
| MSFT240816P00370000 | 2024-05-21 3:36PM EDT | 2024-08-16 | 1.99 | 1.92 | 2.10 | -0.33 | -14.22% | 206 | 5,961 | 23.30% |
| MSFT240920P00370000 | 2024-05-21 1:49PM EDT | 2024-09-20 | 3.01 | 2.98 | 3.15 | -0.49 | -14.00% | 61 | 1,742 | 22.11% |
| MSFT241018P00370000 | 2024-05-21 3:46PM EDT | 2024-10-18 | 3.98 | 3.90 | 4.10 | -0.43 | -9.75% | 4 | 694 | 21.68% |
| MSFT241115P00370000 | 2024-05-21 12:05PM EDT | 2024-11-15 | 5.93 | 5.90 | 6.10 | -0.72 | -10.83% | 6 | 427 | 22.86% |
| MSFT241220P00370000 | 2024-05-21 3:51PM EDT | 2024-12-20 | 7.40 | 7.25 | 7.55 | -0.60 | -7.50% | 8 | 712 | 22.68% |
| MSFT250117P00370000 | 2024-05-21 3:23PM EDT | 2025-01-17 | 8.29 | 8.15 | 8.55 | -0.86 | -9.40% | 71 | 3,093 | 22.42% |
| MSFT250321P00370000 | 2024-05-17 1:26PM EDT | 2025-03-21 | 13.00 | 10.45 | 11.30 | 0.00 | - | 100 | 1,795 | 22.52% |
| MSFT250620P00370000 | 2024-05-17 2:41PM EDT | 2025-06-20 | 14.40 | 13.85 | 14.75 | -2.54 | -14.99% | 1 | 1,068 | 22.40% |
| MSFT250919P00370000 | 2024-05-21 2:37PM EDT | 2025-09-19 | 17.57 | 16.90 | 18.75 | -2.18 | -11.04% | 4 | 45 | 22.82% |
| MSFT251219P00370000 | 2024-05-21 1:47PM EDT | 2025-12-19 | 20.80 | 19.95 | 21.85 | -0.65 | -3.03% | 6 | 66 | 22.76% |
| MSFT260116P00370000 | 2024-05-21 3:27PM EDT | 2026-01-16 | 21.25 | 20.50 | 22.45 | -0.97 | -4.37% | 1 | 1,605 | 22.57% |
| MSFT260618P00370000 | 2024-04-22 1:34PM EDT | 2026-06-18 | 36.11 | 24.65 | 26.95 | 0.00 | - | 2 | 4 | 22.40% |
| MSFT261218P00370000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 32.95 | 28.55 | 30.70 | 0.00 | - | 1 | 86 | 21.75% |
© 2024 Yahoo. All rights reserved.