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
8,321.16 -18.07 (-0.22%) Bitcoin USD
68,199.03 +199.70 (+0.29%) CMC Crypto 200
1,430.85 -37.25 (-2.54%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:415.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00415000 | 2024-05-24 11:33AM EDT | 2024-05-24 | 14.00 | 13.90 | 14.50 | +2.00 | +16.67% | 118 | 2,277 | 0.00% |
| MSFT240531C00415000 | 2024-05-24 11:12AM EDT | 2024-05-31 | 15.00 | 15.05 | 15.65 | +1.81 | +13.72% | 53 | 1,150 | 22.46% |
| MSFT240607C00415000 | 2024-05-24 11:27AM EDT | 2024-06-07 | 16.27 | 15.60 | 16.00 | +1.85 | +12.83% | 40 | 878 | 18.07% |
| MSFT240614C00415000 | 2024-05-24 10:42AM EDT | 2024-06-14 | 16.65 | 16.75 | 18.00 | +1.35 | +8.82% | 9 | 617 | 21.49% |
| MSFT240621C00415000 | 2024-05-24 11:33AM EDT | 2024-06-21 | 18.40 | 18.15 | 18.55 | +1.20 | +6.98% | 24 | 7,051 | 20.12% |
| MSFT240628C00415000 | 2024-05-23 1:38PM EDT | 2024-06-28 | 19.35 | 19.25 | 20.00 | 0.00 | - | 3 | 75 | 21.27% |
| MSFT240719C00415000 | 2024-05-24 10:42AM EDT | 2024-07-19 | 21.65 | 23.05 | 23.45 | +0.04 | +0.19% | 3 | 2,186 | 22.63% |
| MSFT240816C00415000 | 2024-05-24 11:37AM EDT | 2024-08-16 | 28.53 | 28.25 | 28.65 | +1.39 | +5.12% | 15 | 1,294 | 25.29% |
| MSFT240920C00415000 | 2024-05-24 11:37AM EDT | 2024-09-20 | 32.45 | 32.55 | 33.00 | +0.55 | +1.72% | 1 | 2,106 | 25.95% |
| MSFT241018C00415000 | 2024-05-22 2:30PM EDT | 2024-10-18 | 35.60 | 35.85 | 36.30 | 0.00 | - | 5 | 325 | 26.53% |
| MSFT241115C00415000 | 2024-05-23 11:09AM EDT | 2024-11-15 | 41.25 | 40.55 | 41.15 | -1.75 | -4.07% | 34 | 282 | 28.56% |
| MSFT241220C00415000 | 2024-05-24 9:56AM EDT | 2024-12-20 | 41.94 | 44.00 | 44.80 | -4.06 | -8.83% | 8 | 909 | 28.99% |
| MSFT250117C00415000 | 2024-05-24 10:49AM EDT | 2025-01-17 | 45.90 | 46.60 | 47.50 | +0.80 | +1.77% | 1 | 1,642 | 29.25% |
| MSFT250620C00415000 | 2024-05-24 11:29AM EDT | 2025-06-20 | 61.06 | 60.30 | 61.50 | +0.91 | +1.51% | 3 | 442 | 30.96% |
| MSFT251219C00415000 | 2024-05-22 12:04PM EDT | 2025-12-19 | 76.15 | 73.70 | 77.60 | 0.00 | - | 4 | 510 | 33.37% |
| MSFT260116C00415000 | 2024-05-23 3:29PM EDT | 2026-01-16 | 76.10 | 76.95 | 78.80 | 0.00 | - | 12 | 993 | 33.16% |
| MSFT260618C00415000 | 2024-05-23 3:51PM EDT | 2026-06-18 | 86.70 | 86.10 | 89.80 | 0.00 | - | 2 | 1,444 | 34.28% |
| MSFT261218C00415000 | 2024-05-23 12:48PM EDT | 2026-12-18 | 99.70 | 96.65 | 100.00 | 0.00 | - | 4 | 230 | 34.68% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00415000 | 2024-05-24 11:34AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 220 | 2,736 | 28.13% |
| MSFT240531P00415000 | 2024-05-24 11:40AM EDT | 2024-05-31 | 0.37 | 0.35 | 0.38 | -0.44 | -54.32% | 884 | 1,493 | 16.63% |
| MSFT240607P00415000 | 2024-05-24 11:38AM EDT | 2024-06-07 | 1.03 | 1.04 | 1.09 | -0.68 | -39.77% | 210 | 1,015 | 16.41% |
| MSFT240614P00415000 | 2024-05-24 11:40AM EDT | 2024-06-14 | 1.91 | 1.90 | 1.94 | -0.84 | -30.55% | 387 | 408 | 16.72% |
| MSFT240621P00415000 | 2024-05-24 11:33AM EDT | 2024-06-21 | 2.43 | 2.45 | 2.51 | -0.95 | -28.11% | 145 | 5,062 | 16.21% |
| MSFT240628P00415000 | 2024-05-24 11:18AM EDT | 2024-06-28 | 3.15 | 3.10 | 3.25 | -0.95 | -23.69% | 27 | 260 | 16.36% |
| MSFT240719P00415000 | 2024-05-24 11:42AM EDT | 2024-07-19 | 5.11 | 5.15 | 5.25 | -1.57 | -23.19% | 130 | 3,037 | 16.58% |
| MSFT240816P00415000 | 2024-05-24 11:01AM EDT | 2024-08-16 | 9.60 | 9.55 | 9.70 | -1.35 | -12.33% | 61 | 1,253 | 19.61% |
| MSFT240920P00415000 | 2024-05-24 11:02AM EDT | 2024-09-20 | 12.17 | 11.80 | 12.00 | -0.23 | -1.85% | 8 | 1,015 | 19.03% |
| MSFT241018P00415000 | 2024-05-24 11:14AM EDT | 2024-10-18 | 13.45 | 13.50 | 13.70 | +0.55 | +4.26% | 16 | 357 | 18.80% |
| MSFT241115P00415000 | 2024-05-24 11:14AM EDT | 2024-11-15 | 16.80 | 16.90 | 17.10 | +0.40 | +2.44% | 49 | 408 | 20.26% |
| MSFT241220P00415000 | 2024-05-23 11:49AM EDT | 2024-12-20 | 17.87 | 18.65 | 19.00 | 0.00 | - | 4 | 975 | 20.04% |
| MSFT250117P00415000 | 2024-05-24 10:37AM EDT | 2025-01-17 | 20.75 | 19.95 | 20.25 | -0.37 | -1.75% | 2 | 1,566 | 19.77% |
| MSFT250620P00415000 | 2024-05-23 1:24PM EDT | 2025-06-20 | 27.85 | 26.45 | 28.15 | 0.00 | - | 2 | 379 | 20.04% |
| MSFT251219P00415000 | 2024-05-23 12:33PM EDT | 2025-12-19 | 34.30 | 33.80 | 36.95 | 0.00 | - | 2 | 348 | 20.81% |
| MSFT260116P00415000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 35.05 | 35.05 | 36.60 | 0.00 | - | 10 | 320 | 20.16% |
| MSFT260618P00415000 | 2024-05-21 2:56PM EDT | 2026-06-18 | 40.80 | 39.25 | 42.45 | 0.00 | - | 2 | 3 | 20.46% |
| MSFT261218P00415000 | 2024-05-24 11:16AM EDT | 2026-12-18 | 44.57 | 42.95 | 46.45 | -0.37 | -0.82% | 1 | 45 | 19.87% |
© 2024 Yahoo. All rights reserved.