Singapore markets open in 49 minutes
Straits Times Index
3,324.53 +17.09 (+0.52%) S&P 500
5,433.74 +12.71 (+0.23%) Dow
38,647.10 -65.11 (-0.17%) Nasdaq
17,667.56 +59.12 (+0.34%) Bitcoin USD
66,800.56 -1,343.16 (-1.97%) CMC Crypto 200
1,418.12 +5.17 (+0.37%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00435000 | 2024-06-13 3:59PM EDT | 2024-06-14 | 7.74 | 6.70 | 7.80 | +0.44 | +6.03% | 1,570 | 4,589 | 39.23% |
| MSFT240621C00435000 | 2024-06-13 3:59PM EDT | 2024-06-21 | 9.25 | 6.75 | 9.20 | -0.41 | -4.24% | 1,104 | 16,275 | 20.35% |
| MSFT240628C00435000 | 2024-06-13 3:57PM EDT | 2024-06-28 | 10.80 | 9.60 | 11.90 | -0.85 | -7.30% | 379 | 1,672 | 23.11% |
| MSFT240705C00435000 | 2024-06-13 3:39PM EDT | 2024-07-05 | 11.80 | 11.00 | 13.25 | -0.50 | -4.07% | 285 | 977 | 22.37% |
| MSFT240712C00435000 | 2024-06-13 3:54PM EDT | 2024-07-12 | 13.60 | 13.20 | 14.10 | -0.76 | -5.29% | 318 | 491 | 21.27% |
| MSFT240719C00435000 | 2024-06-13 3:58PM EDT | 2024-07-19 | 15.15 | 13.80 | 15.25 | -0.23 | -1.50% | 675 | 5,022 | 21.24% |
| MSFT240726C00435000 | 2024-06-13 3:53PM EDT | 2024-07-26 | 18.40 | 16.50 | 19.20 | -0.60 | -3.16% | 9 | 109 | 26.15% |
| MSFT240802C00435000 | 2024-06-13 2:31PM EDT | 2024-08-02 | 19.89 | 18.85 | 21.30 | +0.04 | +0.20% | 13 | - | 27.54% |
| MSFT240816C00435000 | 2024-06-13 3:53PM EDT | 2024-08-16 | 22.15 | 20.90 | 22.30 | -0.37 | -1.64% | 89 | 3,007 | 25.72% |
| MSFT240920C00435000 | 2024-06-13 3:58PM EDT | 2024-09-20 | 26.80 | 25.45 | 26.80 | -0.15 | -0.56% | 65 | 1,658 | 25.67% |
| MSFT241018C00435000 | 2024-06-13 3:57PM EDT | 2024-10-18 | 30.43 | 30.00 | 30.50 | +0.93 | +3.15% | 534 | 909 | 26.28% |
| MSFT241115C00435000 | 2024-06-13 2:20PM EDT | 2024-11-15 | 35.25 | 35.30 | 35.90 | -0.43 | -1.21% | 6 | 315 | 28.56% |
| MSFT241220C00435000 | 2024-06-13 3:09PM EDT | 2024-12-20 | 38.29 | 38.30 | 39.30 | -0.43 | -1.11% | 13 | 586 | 28.51% |
| MSFT250117C00435000 | 2024-06-13 3:27PM EDT | 2025-01-17 | 41.04 | 41.20 | 42.15 | -0.56 | -1.35% | 7 | 7,671 | 28.74% |
| MSFT250620C00435000 | 2024-06-13 1:14PM EDT | 2025-06-20 | 57.00 | 55.90 | 57.60 | +1.50 | +2.70% | 7 | 1,014 | 30.84% |
| MSFT251219C00435000 | 2024-06-13 9:58AM EDT | 2025-12-19 | 71.12 | 69.05 | 73.65 | +1.12 | +1.60% | 50 | 233 | 32.85% |
| MSFT260116C00435000 | 2024-06-13 12:38PM EDT | 2026-01-16 | 73.28 | 71.85 | 74.70 | -1.29 | -1.73% | 1 | 324 | 32.53% |
| MSFT260618C00435000 | 2024-06-12 12:31PM EDT | 2026-06-18 | 81.43 | 82.55 | 85.90 | 0.00 | - | 6 | 29 | 33.58% |
| MSFT261218C00435000 | 2024-06-13 2:45PM EDT | 2026-12-18 | 93.96 | 93.10 | 96.75 | +0.96 | +1.03% | 43 | 543 | 34.09% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00435000 | 2024-06-13 3:59PM EDT | 2024-06-14 | 0.35 | 0.34 | 0.54 | -0.56 | -61.54% | 4,086 | 2,010 | 28.54% |
| MSFT240621P00435000 | 2024-06-13 3:59PM EDT | 2024-06-21 | 1.72 | 1.72 | 2.08 | -0.63 | -26.81% | 3,715 | 1,378 | 17.96% |
| MSFT240628P00435000 | 2024-06-13 3:58PM EDT | 2024-06-28 | 2.95 | 3.00 | 3.70 | -0.30 | -9.23% | 183 | 273 | 18.24% |
| MSFT240705P00435000 | 2024-06-13 3:59PM EDT | 2024-07-05 | 3.85 | 3.85 | 5.05 | -0.05 | -1.28% | 77 | 219 | 18.43% |
| MSFT240712P00435000 | 2024-06-13 3:59PM EDT | 2024-07-12 | 4.86 | 4.85 | 5.25 | -0.27 | -5.26% | 107 | 597 | 16.48% |
| MSFT240719P00435000 | 2024-06-13 3:59PM EDT | 2024-07-19 | 6.05 | 5.90 | 6.20 | -0.60 | -9.02% | 235 | 1,427 | 16.60% |
| MSFT240726P00435000 | 2024-06-13 1:50PM EDT | 2024-07-26 | 8.56 | 7.50 | 9.30 | +0.11 | +1.30% | 13 | 129 | 20.52% |
| MSFT240802P00435000 | 2024-06-13 11:49AM EDT | 2024-08-02 | 10.07 | 8.30 | 11.70 | 0.00 | - | 2 | - | 22.82% |
| MSFT240816P00435000 | 2024-06-13 3:59PM EDT | 2024-08-16 | 11.41 | 11.45 | 11.70 | -0.16 | -1.38% | 268 | 572 | 20.17% |
| MSFT240920P00435000 | 2024-06-13 3:52PM EDT | 2024-09-20 | 14.30 | 14.10 | 14.45 | -0.32 | -2.19% | 581 | 1,255 | 19.28% |
| MSFT241018P00435000 | 2024-06-13 11:44AM EDT | 2024-10-18 | 15.57 | 16.05 | 16.40 | -0.88 | -5.35% | 5 | 288 | 18.94% |
| MSFT241115P00435000 | 2024-06-13 3:55PM EDT | 2024-11-15 | 19.65 | 19.40 | 19.90 | 0.00 | - | 15 | 397 | 20.24% |
| MSFT241220P00435000 | 2024-06-13 3:50PM EDT | 2024-12-20 | 21.75 | 21.45 | 23.80 | +0.90 | +4.32% | 66 | 569 | 21.40% |
| MSFT250117P00435000 | 2024-06-13 12:52PM EDT | 2025-01-17 | 23.00 | 22.60 | 24.25 | -0.25 | -1.08% | 227 | 492 | 20.32% |
| MSFT250620P00435000 | 2024-06-12 3:56PM EDT | 2025-06-20 | 30.30 | 30.00 | 31.35 | 0.00 | - | 54 | 374 | 19.61% |
| MSFT251219P00435000 | 2024-06-06 11:15AM EDT | 2025-12-19 | 45.56 | 37.15 | 40.45 | 0.00 | - | 205 | 280 | 20.34% |
| MSFT260116P00435000 | 2024-06-12 12:15PM EDT | 2026-01-16 | 40.05 | 38.25 | 40.70 | 0.00 | - | 7 | 66 | 19.96% |
| MSFT260618P00435000 | 2024-05-24 3:47PM EDT | 2026-06-18 | 47.97 | 43.25 | 45.85 | 0.00 | - | 1 | 132 | 19.86% |
| MSFT261218P00435000 | 2024-06-13 12:22PM EDT | 2026-12-18 | 47.96 | 47.80 | 50.70 | -4.54 | -8.65% | 1 | 27 | 19.55% |
© 2024 Yahoo. All rights reserved.