Singapore markets open in 6 hours 48 minutes
Straits Times Index
3,324.53 +17.09 (+0.52%) S&P 500
5,427.89 +6.86 (+0.13%) Dow
38,625.03 -87.18 (-0.23%) Nasdaq
17,648.82 +40.38 (+0.23%) Bitcoin USD
66,876.18 -2,327.73 (-3.36%) CMC Crypto 200
1,420.20 +7.25 (+0.51%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:405.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00405000 | 2024-06-13 11:40AM EDT | 2024-06-14 | 35.48 | 35.25 | 36.80 | -1.22 | -3.32% | 7 | 354 | 69.63% |
| MSFT240621C00405000 | 2024-06-13 1:43PM EDT | 2024-06-21 | 37.08 | 36.65 | 37.20 | -0.22 | -0.59% | 20 | 2,987 | 37.84% |
| MSFT240628C00405000 | 2024-06-13 12:38PM EDT | 2024-06-28 | 37.41 | 36.85 | 37.70 | -1.84 | -4.69% | 2 | 120 | 31.96% |
| MSFT240705C00405000 | 2024-06-13 12:33PM EDT | 2024-07-05 | 37.68 | 37.45 | 38.35 | -1.12 | -2.89% | 1 | 68 | 29.86% |
| MSFT240712C00405000 | 2024-06-12 12:21PM EDT | 2024-07-12 | 38.97 | 38.15 | 39.00 | +2.48 | +6.80% | 1 | 21 | 28.60% |
| MSFT240719C00405000 | 2024-06-13 1:02PM EDT | 2024-07-19 | 38.85 | 39.30 | 39.85 | -0.40 | -1.02% | 26 | 2,952 | 28.36% |
| MSFT240726C00405000 | 2024-06-13 11:59AM EDT | 2024-07-26 | 42.34 | 40.05 | 42.00 | +12.16 | +40.29% | 6 | 2 | 31.35% |
| MSFT240816C00405000 | 2024-06-13 11:55AM EDT | 2024-08-16 | 44.05 | 43.25 | 43.85 | -0.45 | -1.01% | 14 | 759 | 29.22% |
| MSFT240920C00405000 | 2024-06-13 1:03PM EDT | 2024-09-20 | 47.73 | 46.75 | 47.60 | +0.38 | +0.80% | 5 | 1,360 | 28.75% |
| MSFT241018C00405000 | 2024-06-12 2:59PM EDT | 2024-10-18 | 50.15 | 50.10 | 50.55 | 0.00 | - | 18 | 255 | 28.83% |
| MSFT241115C00405000 | 2024-06-12 3:27PM EDT | 2024-11-15 | 55.48 | 54.75 | 55.40 | 0.00 | - | 3 | 208 | 31.03% |
| MSFT241220C00405000 | 2024-06-13 9:58AM EDT | 2024-12-20 | 58.27 | 57.50 | 58.35 | -0.38 | -0.65% | 2 | 617 | 30.68% |
| MSFT250117C00405000 | 2024-06-12 3:17PM EDT | 2025-01-17 | 61.00 | 60.60 | 61.30 | -1.50 | -2.40% | 1 | 1,329 | 31.09% |
| MSFT250620C00405000 | 2024-06-13 10:36AM EDT | 2025-06-20 | 75.25 | 73.85 | 76.00 | -0.45 | -0.59% | 4 | 2,235 | 32.94% |
| MSFT251219C00405000 | 2024-06-12 10:12AM EDT | 2025-12-19 | 84.98 | 87.40 | 90.35 | 0.00 | - | 1 | 482 | 34.21% |
| MSFT260116C00405000 | 2024-06-13 1:13PM EDT | 2026-01-16 | 90.81 | 89.70 | 91.30 | +1.19 | +1.33% | 10 | 3,182 | 33.84% |
| MSFT260618C00405000 | 2024-06-12 9:58AM EDT | 2026-06-18 | 95.90 | 99.05 | 101.80 | 0.00 | - | 3 | 205 | 34.70% |
| MSFT261218C00405000 | 2024-06-13 12:00PM EDT | 2026-12-18 | 111.57 | 109.30 | 111.95 | +3.57 | +3.31% | 2 | 318 | 35.03% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00405000 | 2024-06-13 1:45PM EDT | 2024-06-14 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 101 | 2,253 | 48.24% |
| MSFT240621P00405000 | 2024-06-13 1:49PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 634 | 15,065 | 27.83% |
| MSFT240628P00405000 | 2024-06-13 1:28PM EDT | 2024-06-28 | 0.29 | 0.29 | 0.31 | -0.10 | -25.64% | 38 | 1,701 | 23.12% |
| MSFT240705P00405000 | 2024-06-13 11:45AM EDT | 2024-07-05 | 0.43 | 0.43 | 0.50 | -0.10 | -18.87% | 45 | 605 | 21.17% |
| MSFT240712P00405000 | 2024-06-13 12:24PM EDT | 2024-07-12 | 0.79 | 0.71 | 0.77 | -0.01 | -1.25% | 27 | 326 | 20.37% |
| MSFT240719P00405000 | 2024-06-13 1:20PM EDT | 2024-07-19 | 1.08 | 1.06 | 1.13 | -0.03 | -2.70% | 323 | 4,607 | 20.14% |
| MSFT240726P00405000 | 2024-06-13 12:49PM EDT | 2024-07-26 | 2.24 | 1.74 | 2.38 | +0.01 | +0.45% | 13 | 125 | 22.87% |
| MSFT240816P00405000 | 2024-06-13 1:56PM EDT | 2024-08-16 | 3.94 | 3.85 | 4.05 | +0.04 | +1.03% | 130 | 2,075 | 22.64% |
| MSFT240920P00405000 | 2024-06-13 1:54PM EDT | 2024-09-20 | 5.75 | 5.60 | 5.80 | -0.05 | -0.86% | 33 | 10,973 | 21.07% |
| MSFT241018P00405000 | 2024-06-13 12:38PM EDT | 2024-10-18 | 7.17 | 7.05 | 7.30 | -0.23 | -3.11% | 1 | 2,189 | 20.60% |
| MSFT241115P00405000 | 2024-06-13 11:56AM EDT | 2024-11-15 | 9.72 | 9.85 | 10.05 | -0.28 | -2.80% | 62 | 1,793 | 21.76% |
| MSFT241220P00405000 | 2024-06-13 1:39PM EDT | 2024-12-20 | 11.85 | 11.70 | 12.00 | +0.04 | +0.34% | 27 | 1,640 | 21.56% |
| MSFT250117P00405000 | 2024-06-13 1:05PM EDT | 2025-01-17 | 12.84 | 12.75 | 13.15 | -0.16 | -1.23% | 24 | 1,643 | 21.16% |
| MSFT250620P00405000 | 2024-06-10 3:48PM EDT | 2025-06-20 | 23.91 | 19.85 | 20.65 | 0.00 | - | 66 | 436 | 21.13% |
| MSFT251219P00405000 | 2024-05-31 12:03PM EDT | 2025-12-19 | 38.77 | 26.55 | 27.60 | 0.00 | - | 1 | 128 | 20.92% |
| MSFT260116P00405000 | 2024-06-12 11:19AM EDT | 2026-01-16 | 29.65 | 27.65 | 28.90 | 0.00 | - | 1 | 344 | 21.06% |
| MSFT260618P00405000 | 2024-06-05 2:27PM EDT | 2026-06-18 | 38.00 | 32.00 | 34.45 | 0.00 | - | 1 | 21 | 21.20% |
| MSFT261218P00405000 | 2024-06-12 11:23AM EDT | 2026-12-18 | 38.50 | 36.90 | 38.95 | 0.00 | - | 1 | 111 | 20.75% |
© 2024 Yahoo. All rights reserved.