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
68,861.21 +1,851.29 (+2.76%) CMC Crypto 200
1,448.37 -19.73 (-1.34%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:395.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00395000 | 2024-05-24 1:19PM EDT | 2024-05-24 | 35.18 | 35.35 | 36.50 | +4.06 | +13.05% | 9 | 417 | 106.45% |
| MSFT240531C00395000 | 2024-05-24 11:57AM EDT | 2024-05-31 | 34.95 | 35.65 | 36.70 | +3.38 | +10.71% | 5 | 437 | 45.96% |
| MSFT240607C00395000 | 2024-05-22 3:57PM EDT | 2024-06-07 | 36.39 | 36.10 | 37.20 | 0.00 | - | 4 | 141 | 36.66% |
| MSFT240614C00395000 | 2024-05-24 1:41PM EDT | 2024-06-14 | 36.68 | 36.70 | 38.25 | +3.68 | +11.15% | 6 | 20 | 34.89% |
| MSFT240621C00395000 | 2024-05-24 12:39PM EDT | 2024-06-21 | 36.90 | 37.60 | 38.05 | -0.42 | -1.13% | 5 | 1,621 | 29.66% |
| MSFT240628C00395000 | 2024-05-24 1:13PM EDT | 2024-06-28 | 38.26 | 38.05 | 39.25 | +9.88 | +34.81% | 1 | 31 | 30.30% |
| MSFT240719C00395000 | 2024-05-24 11:04AM EDT | 2024-07-19 | 39.20 | 40.95 | 41.35 | +1.75 | +4.67% | 1 | 1,224 | 28.63% |
| MSFT240816C00395000 | 2024-05-24 1:13PM EDT | 2024-08-16 | 44.45 | 44.75 | 45.25 | +2.30 | +5.46% | 5 | 920 | 29.61% |
| MSFT240920C00395000 | 2024-05-24 1:50PM EDT | 2024-09-20 | 48.00 | 48.35 | 48.80 | +2.39 | +5.24% | 9 | 689 | 29.32% |
| MSFT241018C00395000 | 2024-05-22 11:24AM EDT | 2024-10-18 | 52.41 | 51.45 | 51.90 | 0.00 | - | 9 | 398 | 29.73% |
| MSFT241115C00395000 | 2024-05-21 12:34PM EDT | 2024-11-15 | 55.90 | 55.65 | 56.50 | 0.00 | - | 1 | 156 | 31.68% |
| MSFT241220C00395000 | 2024-05-23 10:28AM EDT | 2024-12-20 | 59.30 | 58.70 | 59.30 | 0.00 | - | 1 | 393 | 31.35% |
| MSFT250117C00395000 | 2024-05-24 9:49AM EDT | 2025-01-17 | 56.65 | 61.10 | 61.85 | -5.68 | -9.11% | 1 | 1,693 | 31.51% |
| MSFT250620C00395000 | 2024-05-24 1:10PM EDT | 2025-06-20 | 73.55 | 73.50 | 75.55 | +1.12 | +1.55% | 1 | 440 | 33.03% |
| MSFT251219C00395000 | 2024-05-22 11:00AM EDT | 2025-12-19 | 85.30 | 87.15 | 91.05 | -3.55 | -4.00% | 10 | 610 | 35.15% |
| MSFT260116C00395000 | 2024-05-23 10:42AM EDT | 2026-01-16 | 92.20 | 89.95 | 92.00 | 0.00 | - | 11 | 2,128 | 34.79% |
| MSFT260618C00395000 | 2024-05-21 11:05AM EDT | 2026-06-18 | 98.75 | 98.55 | 102.35 | 0.00 | - | 1 | 253 | 35.64% |
| MSFT261218C00395000 | 2024-05-22 3:32PM EDT | 2026-12-18 | 109.00 | 108.60 | 112.95 | 0.00 | - | 1 | 523 | 36.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00395000 | 2024-05-24 1:37PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 715 | 2,042 | 54.69% |
| MSFT240531P00395000 | 2024-05-24 2:21PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | -0.10 | -62.50% | 362 | 1,258 | 26.37% |
| MSFT240607P00395000 | 2024-05-24 2:14PM EDT | 2024-06-07 | 0.21 | 0.19 | 0.22 | -0.12 | -36.36% | 39 | 918 | 22.49% |
| MSFT240614P00395000 | 2024-05-24 12:15PM EDT | 2024-06-14 | 0.41 | 0.37 | 0.42 | -0.30 | -42.25% | 143 | 509 | 20.92% |
| MSFT240621P00395000 | 2024-05-24 1:56PM EDT | 2024-06-21 | 0.58 | 0.55 | 0.60 | -0.33 | -36.26% | 318 | 4,897 | 19.63% |
| MSFT240628P00395000 | 2024-05-24 2:21PM EDT | 2024-06-28 | 0.83 | 0.79 | 0.87 | -0.40 | -31.75% | 30 | 327 | 19.19% |
| MSFT240719P00395000 | 2024-05-24 1:31PM EDT | 2024-07-19 | 1.89 | 1.80 | 1.89 | -0.70 | -27.03% | 113 | 4,086 | 18.79% |
| MSFT240816P00395000 | 2024-05-24 1:52PM EDT | 2024-08-16 | 4.69 | 4.50 | 4.65 | -0.94 | -16.70% | 133 | 1,773 | 21.03% |
| MSFT240920P00395000 | 2024-05-24 1:52PM EDT | 2024-09-20 | 6.46 | 6.25 | 6.40 | -1.04 | -13.87% | 11 | 10,837 | 20.24% |
| MSFT241018P00395000 | 2024-05-24 9:37AM EDT | 2024-10-18 | 8.00 | 7.65 | 7.80 | +0.20 | +2.56% | 3 | 2,513 | 19.94% |
| MSFT241115P00395000 | 2024-05-24 2:00PM EDT | 2024-11-15 | 10.65 | 10.45 | 10.75 | -1.10 | -9.36% | 157 | 313 | 21.43% |
| MSFT241220P00395000 | 2024-05-23 12:08PM EDT | 2024-12-20 | 12.10 | 12.15 | 12.45 | 0.00 | - | 2 | 1,405 | 21.16% |
| MSFT250117P00395000 | 2024-05-24 1:57PM EDT | 2025-01-17 | 13.45 | 13.30 | 13.60 | +0.30 | +2.28% | 48 | 1,483 | 20.88% |
| MSFT250620P00395000 | 2024-05-23 11:07AM EDT | 2025-06-20 | 20.35 | 19.70 | 20.75 | 0.00 | - | 22 | 521 | 20.94% |
| MSFT251219P00395000 | 2024-05-23 1:22PM EDT | 2025-12-19 | 26.85 | 25.60 | 28.85 | 0.00 | - | 10 | 162 | 21.52% |
| MSFT260116P00395000 | 2024-05-23 1:44PM EDT | 2026-01-16 | 29.00 | 27.60 | 29.95 | 0.00 | - | 14 | 787 | 21.57% |
| MSFT260618P00395000 | 2024-05-16 2:30PM EDT | 2026-06-18 | 35.69 | 31.35 | 34.20 | 0.00 | - | 3 | 2 | 21.16% |
| MSFT261218P00395000 | 2024-05-15 11:21AM EDT | 2026-12-18 | 40.04 | 34.85 | 39.00 | 0.00 | - | 6 | 61 | 20.90% |
© 2024 Yahoo. All rights reserved.