Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,942.70 +1,582.63 (+2.35%) CMC Crypto 200
1,447.23 -20.87 (-1.42%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00380000 | 2024-05-24 1:35PM EDT | 2024-05-24 | 50.17 | 48.65 | 51.60 | -1.56 | -3.02% | 39 | 84 | 173.14% |
| MSFT240531C00380000 | 2024-05-24 1:23PM EDT | 2024-05-31 | 50.45 | 49.35 | 51.30 | -1.82 | -3.48% | 3 | 90 | 57.81% |
| MSFT240607C00380000 | 2024-05-24 2:11PM EDT | 2024-06-07 | 51.36 | 50.00 | 51.90 | +4.36 | +9.28% | 8 | 57 | 46.94% |
| MSFT240614C00380000 | 2024-05-24 1:35PM EDT | 2024-06-14 | 51.49 | 50.60 | 52.45 | +1.70 | +3.41% | 12 | 8 | 41.81% |
| MSFT240621C00380000 | 2024-05-24 12:59PM EDT | 2024-06-21 | 51.60 | 50.40 | 52.90 | -0.25 | -0.48% | 9 | 4,768 | 38.39% |
| MSFT240628C00380000 | 2024-05-15 9:31AM EDT | 2024-06-28 | 41.80 | 51.70 | 53.20 | 0.00 | - | 2 | 0 | 35.57% |
| MSFT240719C00380000 | 2024-05-23 2:08PM EDT | 2024-07-19 | 54.80 | 53.85 | 55.05 | +2.60 | +4.98% | 2 | 1,996 | 33.17% |
| MSFT240816C00380000 | 2024-05-23 2:25PM EDT | 2024-08-16 | 55.15 | 57.20 | 57.65 | 0.00 | - | 35 | 699 | 32.05% |
| MSFT240920C00380000 | 2024-05-23 3:43PM EDT | 2024-09-20 | 57.58 | 60.20 | 60.65 | 0.00 | - | 7 | 2,687 | 31.27% |
| MSFT241018C00380000 | 2024-05-23 9:56AM EDT | 2024-10-18 | 63.32 | 62.90 | 63.55 | 0.00 | - | 1 | 124 | 31.66% |
| MSFT241115C00380000 | 2024-05-23 2:04PM EDT | 2024-11-15 | 65.55 | 66.55 | 67.85 | 0.00 | - | 1 | 315 | 33.58% |
| MSFT241220C00380000 | 2024-05-23 12:17PM EDT | 2024-12-20 | 71.25 | 69.15 | 70.05 | 0.00 | - | 2 | 1,268 | 32.73% |
| MSFT250117C00380000 | 2024-05-24 3:00PM EDT | 2025-01-17 | 72.01 | 71.70 | 73.00 | -0.59 | -0.81% | 9 | 1,548 | 33.31% |
| MSFT250321C00380000 | 2024-05-24 12:06PM EDT | 2025-03-21 | 77.27 | 76.80 | 77.85 | +3.01 | +4.05% | 35 | 263 | 33.30% |
| MSFT250620C00380000 | 2024-05-24 3:35PM EDT | 2025-06-20 | 84.65 | 83.50 | 85.15 | +0.26 | +0.31% | 1 | 3,200 | 33.94% |
| MSFT250919C00380000 | 2024-05-24 1:04PM EDT | 2025-09-19 | 91.42 | 90.35 | 92.70 | -1.26 | -1.36% | 1 | 149 | 34.95% |
| MSFT251219C00380000 | 2024-05-22 3:25PM EDT | 2025-12-19 | 99.65 | 95.50 | 98.65 | +3.00 | +3.10% | 48 | 3,001 | 35.20% |
| MSFT260116C00380000 | 2024-05-24 1:12PM EDT | 2026-01-16 | 99.55 | 98.45 | 100.25 | -1.60 | -1.58% | 23 | 823 | 35.19% |
| MSFT260618C00380000 | 2024-05-24 9:54AM EDT | 2026-06-18 | 105.40 | 107.30 | 110.65 | -5.40 | -4.87% | 1 | 50 | 36.20% |
| MSFT261218C00380000 | 2024-05-21 12:08PM EDT | 2026-12-18 | 119.50 | 117.05 | 120.30 | 0.00 | - | 50 | 4,633 | 36.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00380000 | 2024-05-24 2:37PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 215 | 2,157 | 82.81% |
| MSFT240531P00380000 | 2024-05-24 3:40PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 380 | 1,135 | 32.42% |
| MSFT240607P00380000 | 2024-05-24 3:29PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.12 | -0.10 | -50.00% | 138 | 1,188 | 28.08% |
| MSFT240614P00380000 | 2024-05-24 3:00PM EDT | 2024-06-14 | 0.20 | 0.19 | 0.22 | -0.08 | -28.57% | 252 | 681 | 25.39% |
| MSFT240621P00380000 | 2024-05-24 3:50PM EDT | 2024-06-21 | 0.30 | 0.28 | 0.30 | -0.12 | -28.57% | 59 | 6,842 | 23.27% |
| MSFT240628P00380000 | 2024-05-24 12:32PM EDT | 2024-06-28 | 0.42 | 0.39 | 0.49 | -0.16 | -27.59% | 16 | 171 | 22.80% |
| MSFT240719P00380000 | 2024-05-24 3:01PM EDT | 2024-07-19 | 0.97 | 0.80 | 1.01 | -0.28 | -22.40% | 27 | 7,258 | 21.07% |
| MSFT240816P00380000 | 2024-05-24 1:50PM EDT | 2024-08-16 | 2.85 | 2.74 | 2.88 | -0.50 | -14.93% | 17 | 1,175 | 22.78% |
| MSFT240920P00380000 | 2024-05-24 12:23PM EDT | 2024-09-20 | 4.10 | 4.05 | 4.25 | -0.76 | -15.64% | 8 | 2,050 | 21.77% |
| MSFT241018P00380000 | 2024-05-23 12:39PM EDT | 2024-10-18 | 5.01 | 5.20 | 5.45 | 0.00 | - | 46 | 749 | 21.44% |
| MSFT241115P00380000 | 2024-05-24 3:02PM EDT | 2024-11-15 | 7.70 | 7.45 | 7.75 | +0.40 | +5.48% | 54 | 793 | 22.61% |
| MSFT241220P00380000 | 2024-05-24 3:30PM EDT | 2024-12-20 | 9.15 | 8.95 | 9.20 | -0.88 | -8.77% | 10 | 1,028 | 22.23% |
| MSFT250117P00380000 | 2024-05-24 12:52PM EDT | 2025-01-17 | 10.20 | 9.90 | 10.30 | -0.23 | -2.21% | 32 | 2,269 | 21.98% |
| MSFT250321P00380000 | 2024-05-24 10:13AM EDT | 2025-03-21 | 13.78 | 12.45 | 13.30 | +1.18 | +9.37% | 1 | 2,240 | 22.11% |
| MSFT250620P00380000 | 2024-05-24 2:32PM EDT | 2025-06-20 | 16.32 | 16.05 | 16.95 | -0.63 | -3.72% | 3 | 781 | 21.97% |
| MSFT250919P00380000 | 2024-05-24 10:08AM EDT | 2025-09-19 | 20.80 | 19.15 | 20.50 | +0.87 | +4.37% | 2 | 66 | 22.00% |
| MSFT251219P00380000 | 2024-05-23 1:15PM EDT | 2025-12-19 | 22.95 | 21.25 | 23.50 | 0.00 | - | 5 | 676 | 21.86% |
| MSFT260116P00380000 | 2024-05-23 3:37PM EDT | 2026-01-16 | 24.05 | 22.75 | 24.25 | 0.00 | - | 25 | 1,608 | 21.75% |
| MSFT260618P00380000 | 2024-05-22 2:20PM EDT | 2026-06-18 | 28.70 | 27.15 | 29.15 | 0.00 | - | 4 | 136 | 21.76% |
| MSFT261218P00380000 | 2024-05-22 11:05AM EDT | 2026-12-18 | 32.20 | 30.60 | 33.90 | 0.00 | - | 30 | 80 | 21.53% |
© 2024 Yahoo. All rights reserved.