Singapore markets close in 1 hour 3 minutes
Straits Times Index
3,303.02 -21.51 (-0.65%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,969.97 -142.66 (-0.79%) FTSE 100
8,170.75 +7.08 (+0.09%) Bitcoin USD
67,021.73 -653.55 (-0.97%) CMC Crypto 200
1,424.75 +6.87 (+0.48%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00260000 | 2024-06-12 9:30AM EDT | 2024-06-21 | 175.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240628C00260000 | 2024-06-13 10:16AM EDT | 2024-06-28 | 182.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00260000 | 2024-06-06 10:41AM EDT | 2024-07-19 | 165.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240816C00260000 | 2024-05-28 12:29PM EDT | 2024-08-16 | 172.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240920C00260000 | 2024-06-04 1:45PM EDT | 2024-09-20 | 157.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 163.55 | 168.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115C00260000 | 2024-06-05 9:42AM EDT | 2024-11-15 | 164.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00260000 | 2024-06-12 11:13AM EDT | 2024-12-20 | 185.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00260000 | 2024-06-12 1:57PM EDT | 2025-01-17 | 187.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00260000 | 2024-05-21 11:23AM EDT | 2025-03-21 | 180.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00260000 | 2024-05-30 3:36PM EDT | 2025-06-20 | 169.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00260000 | 2024-06-04 10:54AM EDT | 2025-09-19 | 170.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00260000 | 2024-06-12 3:36PM EDT | 2025-12-19 | 199.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260116C00260000 | 2024-05-24 12:48PM EDT | 2026-01-16 | 191.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 187.00 | 191.35 | 0.00 | - | 1 | 3 | 32.67% |
| MSFT261218C00260000 | 2024-06-10 9:54AM EDT | 2026-12-18 | 198.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00260000 | 2024-06-12 11:43AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240705P00260000 | 2024-05-31 1:28PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240719P00260000 | 2024-06-04 10:47AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240816P00260000 | 2024-06-12 3:27PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240920P00260000 | 2024-06-13 10:16AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241018P00260000 | 2024-06-13 10:53AM EDT | 2024-10-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT241115P00260000 | 2024-06-10 10:28AM EDT | 2024-11-15 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00260000 | 2024-05-30 12:32PM EDT | 2024-12-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT250117P00260000 | 2024-06-13 3:59PM EDT | 2025-01-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MSFT250321P00260000 | 2024-06-12 3:04PM EDT | 2025-03-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MSFT250620P00260000 | 2024-06-12 2:40PM EDT | 2025-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250919P00260000 | 2024-05-23 2:24PM EDT | 2025-09-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00260000 | 2024-05-28 9:37AM EDT | 2025-12-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| MSFT260116P00260000 | 2024-06-05 2:02PM EDT | 2026-01-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT260618P00260000 | 2024-05-30 10:09AM EDT | 2026-06-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00260000 | 2024-06-12 3:51PM EDT | 2026-12-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.