Singapore markets close in 51 minutes
Straits Times Index
3,327.00 +19.56 (+0.59%) Nikkei
38,720.47 -156.24 (-0.40%) Hang Seng
18,113.24 +175.40 (+0.98%) FTSE 100
8,211.80 -3.68 (-0.04%) Bitcoin USD
67,724.52 +266.24 (+0.39%) CMC Crypto 200
1,424.37 +11.42 (+0.81%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:305.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00305000 | 2024-06-06 12:45PM EDT | 2024-06-14 | 118.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00305000 | 2024-06-10 3:17PM EDT | 2024-06-21 | 123.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240719C00305000 | 2024-05-31 11:18AM EDT | 2024-07-19 | 104.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00305000 | 2024-06-11 10:24AM EDT | 2024-08-16 | 125.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00305000 | 2024-06-10 3:57PM EDT | 2024-09-20 | 127.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT241018C00305000 | 2024-05-29 3:56PM EDT | 2024-10-18 | 130.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00305000 | 2024-06-12 9:30AM EDT | 2024-11-15 | 137.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00305000 | 2024-06-03 12:50PM EDT | 2024-12-20 | 115.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00305000 | 2024-06-05 11:45AM EDT | 2025-01-17 | 127.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00305000 | 2024-06-07 11:41AM EDT | 2025-06-20 | 138.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00305000 | 2024-05-21 2:40PM EDT | 2025-12-19 | 154.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116C00305000 | 2024-05-08 3:56PM EDT | 2026-01-16 | 136.60 | 145.50 | 149.15 | 0.00 | - | 2 | 92 | 30.87% |
| MSFT260618C00305000 | 2024-06-11 1:45PM EDT | 2026-06-18 | 158.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00305000 | 2024-05-08 12:21PM EDT | 2026-12-18 | 152.00 | 159.50 | 163.25 | 0.00 | - | 2 | 15 | 33.24% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00305000 | 2024-05-30 3:48PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MSFT240621P00305000 | 2024-06-12 10:08AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240628P00305000 | 2024-06-05 10:06AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240705P00305000 | 2024-05-31 2:32PM EDT | 2024-07-05 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00305000 | 2024-06-12 10:07AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240816P00305000 | 2024-06-12 10:28AM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240920P00305000 | 2024-06-12 2:37PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 12.50% |
| MSFT241018P00305000 | 2024-05-31 3:13PM EDT | 2024-10-18 | 1.31 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| MSFT241115P00305000 | 2024-06-11 3:22PM EDT | 2024-11-15 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT241220P00305000 | 2024-06-12 3:22PM EDT | 2024-12-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT250117P00305000 | 2024-06-12 3:36PM EDT | 2025-01-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MSFT250620P00305000 | 2024-06-12 12:00PM EDT | 2025-06-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT251219P00305000 | 2024-05-30 3:48PM EDT | 2025-12-19 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00305000 | 2024-06-12 3:14PM EDT | 2026-01-16 | 6.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT260618P00305000 | 2024-05-31 11:51AM EDT | 2026-06-18 | 13.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT261218P00305000 | 2024-04-25 10:08AM EDT | 2026-12-18 | 21.35 | 12.90 | 15.30 | 0.00 | - | 1 | 2 | 26.10% |
© 2024 Yahoo. All rights reserved.