Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,412.38 -199.42 (-0.29%) CMC Crypto 200
1,420.69 -7.87 (-0.55%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00220000 | 2024-05-28 10:45AM EDT | 220.00 | 209.10 | 193.60 | 197.50 | 0.00 | - | 3 | 3 | 152.73% |
| MSFT240614C00280000 | 2024-05-09 3:39PM EDT | 280.00 | 133.07 | 134.00 | 137.50 | 0.00 | - | 2 | 2 | 105.76% |
| MSFT240614C00300000 | 2024-05-31 2:37PM EDT | 300.00 | 107.22 | 114.00 | 117.50 | -4.72 | -4.22% | 2 | 2 | 89.50% |
| MSFT240614C00315000 | 2024-05-15 3:50PM EDT | 315.00 | 109.70 | 99.00 | 101.90 | 0.00 | - | - | 1 | 70.02% |
| MSFT240614C00325000 | 2024-05-23 11:34AM EDT | 325.00 | 107.90 | 88.95 | 91.95 | 0.00 | - | 3 | 4 | 63.09% |
| MSFT240614C00335000 | 2024-05-31 2:37PM EDT | 335.00 | 71.35 | 79.00 | 82.05 | -8.06 | -10.15% | 1 | 1 | 58.20% |
| MSFT240614C00345000 | 2024-05-15 1:56PM EDT | 345.00 | 79.74 | 69.10 | 72.15 | 0.00 | - | 1 | 0 | 53.37% |
| MSFT240614C00350000 | 2024-05-30 10:32AM EDT | 350.00 | 58.30 | 64.15 | 67.30 | -12.77 | -17.97% | 1 | 12 | 51.56% |
| MSFT240614C00355000 | 2024-05-31 3:08PM EDT | 355.00 | 53.25 | 59.15 | 62.30 | -18.15 | -25.42% | 30 | 1 | 64.32% |
| MSFT240614C00360000 | 2024-05-31 12:24PM EDT | 360.00 | 46.42 | 54.05 | 57.20 | -9.88 | -17.55% | 3 | 2 | 59.19% |
| MSFT240614C00365000 | 2024-05-31 1:58PM EDT | 365.00 | 42.59 | 49.10 | 52.30 | -22.24 | -34.31% | 1 | 6 | 55.60% |
| MSFT240614C00370000 | 2024-05-31 2:09PM EDT | 370.00 | 37.50 | 44.00 | 47.45 | -12.98 | -25.71% | 1 | 15 | 52.27% |
| MSFT240614C00375000 | 2024-05-31 3:50PM EDT | 375.00 | 36.85 | 39.60 | 42.65 | -5.75 | -13.50% | 4 | 8 | 49.08% |
| MSFT240614C00380000 | 2024-05-31 1:08PM EDT | 380.00 | 29.19 | 34.80 | 37.90 | -12.05 | -29.22% | 39 | 11 | 45.98% |
| MSFT240614C00385000 | 2024-05-31 3:40PM EDT | 385.00 | 24.01 | 31.40 | 32.65 | -10.91 | -31.24% | 5 | 9 | 39.98% |
| MSFT240614C00390000 | 2024-05-31 3:40PM EDT | 390.00 | 19.56 | 26.65 | 27.90 | -22.04 | -52.98% | 31 | 21 | 36.60% |
| MSFT240614C00395000 | 2024-05-31 3:53PM EDT | 395.00 | 19.40 | 22.05 | 23.00 | -6.80 | -25.95% | 207 | 17 | 32.22% |
| MSFT240614C00400000 | 2024-05-31 3:28PM EDT | 400.00 | 12.16 | 17.65 | 18.80 | -8.34 | -40.68% | 109 | 127 | 30.48% |
| MSFT240614C00402500 | 2024-05-31 3:56PM EDT | 402.50 | 14.85 | 15.55 | 17.30 | -1.67 | -10.11% | 92 | 16 | 31.54% |
| MSFT240614C00405000 | 2024-05-31 3:59PM EDT | 405.00 | 12.85 | 13.60 | 14.60 | -1.73 | -11.87% | 385 | 118 | 27.87% |
| MSFT240614C00407500 | 2024-05-31 3:59PM EDT | 407.50 | 11.40 | 11.75 | 12.70 | -1.32 | -10.38% | 586 | 88 | 26.92% |
| MSFT240614C00410000 | 2024-05-31 3:59PM EDT | 410.00 | 9.67 | 10.00 | 10.90 | -1.13 | -10.46% | 1,018 | 430 | 26.00% |
| MSFT240614C00412500 | 2024-05-31 3:59PM EDT | 412.50 | 8.85 | 8.40 | 9.25 | -0.25 | -2.75% | 435 | 71 | 25.24% |
| MSFT240614C00415000 | 2024-05-31 3:59PM EDT | 415.00 | 6.70 | 6.95 | 7.75 | -1.09 | -13.99% | 1,128 | 830 | 24.59% |
| MSFT240614C00417500 | 2024-05-31 3:59PM EDT | 417.50 | 5.55 | 4.85 | 6.20 | -0.95 | -14.62% | 1,579 | 271 | 23.37% |
| MSFT240614C00420000 | 2024-05-31 3:59PM EDT | 420.00 | 4.80 | 4.50 | 5.00 | -0.50 | -9.43% | 2,149 | 1,201 | 22.82% |
| MSFT240614C00422500 | 2024-05-31 3:59PM EDT | 422.50 | 3.60 | 3.60 | 4.05 | -0.75 | -17.24% | 551 | 361 | 22.64% |
| MSFT240614C00425000 | 2024-05-31 3:59PM EDT | 425.00 | 2.98 | 2.71 | 3.30 | -0.52 | -14.86% | 1,114 | 996 | 22.71% |
| MSFT240614C00427500 | 2024-05-31 3:59PM EDT | 427.50 | 2.21 | 1.84 | 2.40 | -0.57 | -20.50% | 806 | 455 | 21.72% |
| MSFT240614C00430000 | 2024-05-31 3:59PM EDT | 430.00 | 1.78 | 1.51 | 2.00 | -0.37 | -17.21% | 1,385 | 1,844 | 22.28% |
| MSFT240614C00432500 | 2024-05-31 3:59PM EDT | 432.50 | 1.15 | 1.10 | 1.51 | -0.49 | -29.88% | 334 | 151 | 22.05% |
| MSFT240614C00435000 | 2024-05-31 3:59PM EDT | 435.00 | 0.90 | 0.79 | 1.10 | -0.37 | -29.13% | 414 | 1,612 | 21.70% |
| MSFT240614C00437500 | 2024-05-31 3:59PM EDT | 437.50 | 0.68 | 0.57 | 0.84 | -0.54 | -44.26% | 284 | 47 | 21.80% |
| MSFT240614C00440000 | 2024-05-31 3:59PM EDT | 440.00 | 0.71 | 0.41 | 0.71 | -0.07 | -8.97% | 857 | 1,370 | 22.50% |
| MSFT240614C00442500 | 2024-05-31 3:14PM EDT | 442.50 | 0.18 | 0.25 | 0.58 | -0.53 | -74.65% | 19 | 28 | 22.97% |
| MSFT240614C00445000 | 2024-05-31 3:35PM EDT | 445.00 | 0.23 | 0.17 | 0.37 | -0.20 | -46.51% | 206 | 1,135 | 22.27% |
| MSFT240614C00450000 | 2024-05-31 3:57PM EDT | 450.00 | 0.18 | 0.11 | 0.22 | -0.06 | -25.00% | 248 | 845 | 22.80% |
| MSFT240614C00455000 | 2024-05-31 3:50PM EDT | 455.00 | 0.07 | 0.06 | 0.48 | -0.10 | -58.82% | 80 | 815 | 29.22% |
| MSFT240614C00460000 | 2024-05-31 2:58PM EDT | 460.00 | 0.05 | 0.04 | 0.09 | -0.06 | -54.55% | 32 | 261 | 24.41% |
| MSFT240614C00465000 | 2024-05-31 11:28AM EDT | 465.00 | 0.05 | 0.02 | 0.07 | -0.03 | -37.50% | 12 | 274 | 25.68% |
| MSFT240614C00470000 | 2024-05-31 3:36PM EDT | 470.00 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 37 | 172 | 27.34% |
| MSFT240614C00475000 | 2024-05-31 11:08AM EDT | 475.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 2 | 131 | 34.67% |
| MSFT240614C00480000 | 2024-05-31 9:48AM EDT | 480.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 28 | 36.62% |
| MSFT240614C00485000 | 2024-05-31 3:51PM EDT | 485.00 | 0.03 | 0.00 | 0.20 | +0.01 | +50.00% | 11 | 19 | 38.87% |
| MSFT240614C00490000 | 2024-05-31 2:26PM EDT | 490.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 97 | 30 | 29.30% |
| MSFT240614C00495000 | 2024-05-24 11:13AM EDT | 495.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 20 | 30 | 43.12% |
| MSFT240614C00500000 | 2024-05-24 9:39AM EDT | 500.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 133 | 32.81% |
| MSFT240614C00505000 | 2024-05-28 9:30AM EDT | 505.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 50 | 70 | 47.22% |
| MSFT240614C00525000 | 2024-05-28 9:45AM EDT | 525.00 | 0.02 | 0.00 | 2.09 | 0.00 | - | 8 | 9 | 71.53% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00220000 | 2024-05-13 9:55AM EDT | 220.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 2 | 4 | 140.53% |
| MSFT240614P00245000 | 2024-05-13 1:00PM EDT | 245.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 94.53% |
| MSFT240614P00295000 | 2024-05-13 3:07PM EDT | 295.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 73.24% |
| MSFT240614P00300000 | 2024-05-31 3:00PM EDT | 300.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | 4 | 1 | 75.98% |
| MSFT240614P00305000 | 2024-05-30 3:48PM EDT | 305.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 15 | 16 | 72.75% |
| MSFT240614P00310000 | 2024-05-31 10:33AM EDT | 310.00 | 0.03 | 0.00 | 0.12 | +0.02 | +200.00% | 2 | 7 | 59.57% |
| MSFT240614P00315000 | 2024-05-30 12:57PM EDT | 315.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 6 | 11 | 56.64% |
| MSFT240614P00320000 | 2024-05-31 3:48PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 274 | 35 | 52.73% |
| MSFT240614P00325000 | 2024-05-31 3:52PM EDT | 325.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 45 | 13 | 49.81% |
| MSFT240614P00330000 | 2024-05-31 3:26PM EDT | 330.00 | 0.10 | 0.00 | 0.07 | +0.05 | +100.00% | 20 | 10 | 48.83% |
| MSFT240614P00335000 | 2024-05-31 3:29PM EDT | 335.00 | 0.12 | 0.03 | 0.09 | -0.02 | -14.29% | 47 | 2 | 47.27% |
| MSFT240614P00340000 | 2024-05-31 3:49PM EDT | 340.00 | 0.14 | 0.01 | 0.13 | +0.06 | +75.00% | 27 | 41 | 46.48% |
| MSFT240614P00345000 | 2024-05-31 3:29PM EDT | 345.00 | 0.17 | 0.02 | 0.14 | +0.07 | +70.00% | 321 | 96 | 43.95% |
| MSFT240614P00350000 | 2024-05-31 3:48PM EDT | 350.00 | 0.20 | 0.10 | 0.18 | +0.07 | +53.85% | 164 | 82 | 42.38% |
| MSFT240614P00355000 | 2024-05-31 10:37AM EDT | 355.00 | 0.28 | 0.07 | 0.22 | +0.11 | +64.71% | 4 | 376 | 40.53% |
| MSFT240614P00360000 | 2024-05-31 3:44PM EDT | 360.00 | 0.30 | 0.15 | 0.26 | +0.10 | +50.00% | 154 | 171 | 38.38% |
| MSFT240614P00365000 | 2024-05-31 3:48PM EDT | 365.00 | 0.37 | 0.11 | 0.31 | +0.08 | +27.59% | 171 | 448 | 36.28% |
| MSFT240614P00370000 | 2024-05-31 3:53PM EDT | 370.00 | 0.35 | 0.17 | 0.51 | -0.05 | -12.50% | 198 | 265 | 36.23% |
| MSFT240614P00375000 | 2024-05-31 3:49PM EDT | 375.00 | 0.58 | 0.26 | 0.56 | +0.22 | +61.11% | 113 | 195 | 33.40% |
| MSFT240614P00380000 | 2024-05-31 3:59PM EDT | 380.00 | 0.33 | 0.34 | 0.63 | -0.13 | -28.26% | 743 | 984 | 30.64% |
| MSFT240614P00385000 | 2024-05-31 3:55PM EDT | 385.00 | 0.76 | 0.50 | 0.82 | -0.13 | -14.61% | 513 | 2,498 | 28.78% |
| MSFT240614P00390000 | 2024-05-31 3:53PM EDT | 390.00 | 0.93 | 0.77 | 1.04 | -0.22 | -19.13% | 2,207 | 871 | 26.64% |
| MSFT240614P00395000 | 2024-05-31 3:58PM EDT | 395.00 | 1.26 | 1.11 | 1.40 | -0.31 | -19.75% | 344 | 1,430 | 24.79% |
| MSFT240614P00400000 | 2024-05-31 3:59PM EDT | 400.00 | 2.05 | 1.62 | 2.00 | -0.27 | -11.64% | 471 | 1,075 | 23.35% |
| MSFT240614P00402500 | 2024-05-31 3:43PM EDT | 402.50 | 4.56 | 2.08 | 2.42 | +1.69 | +58.89% | 171 | 129 | 22.73% |
| MSFT240614P00405000 | 2024-05-31 3:59PM EDT | 405.00 | 2.76 | 2.28 | 2.94 | -0.51 | -15.60% | 1,137 | 864 | 22.18% |
| MSFT240614P00407500 | 2024-05-31 3:40PM EDT | 407.50 | 5.90 | 2.90 | 3.60 | +1.75 | +42.17% | 159 | 111 | 21.77% |
| MSFT240614P00410000 | 2024-05-31 3:59PM EDT | 410.00 | 4.36 | 3.60 | 4.35 | -0.61 | -12.27% | 1,166 | 1,096 | 21.25% |
| MSFT240614P00412500 | 2024-05-31 3:59PM EDT | 412.50 | 5.20 | 4.65 | 5.25 | -0.66 | -11.26% | 258 | 265 | 20.80% |
| MSFT240614P00415000 | 2024-05-31 3:59PM EDT | 415.00 | 6.36 | 5.45 | 6.30 | -0.54 | -7.83% | 485 | 857 | 20.37% |
| MSFT240614P00417500 | 2024-05-31 3:55PM EDT | 417.50 | 8.55 | 6.90 | 7.55 | +0.31 | +3.76% | 72 | 142 | 20.09% |
| MSFT240614P00420000 | 2024-05-31 3:58PM EDT | 420.00 | 9.25 | 8.25 | 8.95 | -0.12 | -1.28% | 308 | 422 | 19.77% |
| MSFT240614P00422500 | 2024-05-31 2:43PM EDT | 422.50 | 11.30 | 9.40 | 10.45 | +0.05 | +0.44% | 66 | 101 | 19.25% |
| MSFT240614P00425000 | 2024-05-31 3:59PM EDT | 425.00 | 11.95 | 11.05 | 12.20 | +1.60 | +15.46% | 131 | 486 | 19.04% |
| MSFT240614P00427500 | 2024-05-31 3:24PM EDT | 427.50 | 20.48 | 12.85 | 14.05 | +5.73 | +38.85% | 17 | 246 | 18.67% |
| MSFT240614P00430000 | 2024-05-31 3:58PM EDT | 430.00 | 17.40 | 14.85 | 16.10 | +1.69 | +10.76% | 136 | 373 | 18.61% |
| MSFT240614P00432500 | 2024-05-31 3:24PM EDT | 432.50 | 25.15 | 17.05 | 18.25 | +7.35 | +41.29% | 3 | 55 | 18.54% |
| MSFT240614P00435000 | 2024-05-31 2:08PM EDT | 435.00 | 28.77 | 19.15 | 20.50 | +12.24 | +74.05% | 88 | 187 | 18.58% |
| MSFT240614P00437500 | 2024-05-29 3:35PM EDT | 437.50 | 10.20 | 21.60 | 22.80 | 0.00 | - | - | 4 | 18.48% |
| MSFT240614P00440000 | 2024-05-31 3:59PM EDT | 440.00 | 25.27 | 23.85 | 27.00 | +4.42 | +21.20% | 7 | 22 | 31.14% |
| MSFT240614P00445000 | 2024-05-30 9:39AM EDT | 445.00 | 23.00 | 28.85 | 31.90 | 0.00 | - | 11 | 25 | 34.41% |
| MSFT240614P00450000 | 2024-05-29 3:43PM EDT | 450.00 | 20.87 | 33.85 | 36.90 | 0.00 | - | 2 | 1 | 38.04% |
| MSFT240614P00455000 | 2024-05-30 9:35AM EDT | 455.00 | 33.48 | 38.85 | 41.90 | 0.00 | - | 1 | 0 | 41.54% |
| MSFT240614P00465000 | 2024-05-30 3:51PM EDT | 465.00 | 50.17 | 48.80 | 51.90 | 0.00 | - | 7 | 0 | 48.19% |
| MSFT240614P00470000 | 2024-05-30 3:51PM EDT | 470.00 | 55.19 | 53.85 | 56.90 | 0.00 | - | 2 | 0 | 51.38% |
| MSFT240614P00475000 | 2024-05-23 3:56PM EDT | 475.00 | 48.35 | 58.85 | 61.80 | 0.00 | - | - | 0 | 53.76% |
| MSFT240614P00480000 | 2024-05-29 3:43PM EDT | 480.00 | 50.75 | 63.85 | 66.90 | 0.00 | - | 2 | 0 | 57.51% |
| MSFT240614P00490000 | 2024-05-16 3:50PM EDT | 490.00 | 69.32 | 73.85 | 76.90 | 0.00 | - | - | 0 | 63.34% |
| MSFT240614P00495000 | 2024-05-31 3:43PM EDT | 495.00 | 87.65 | 78.85 | 81.80 | +7.33 | +9.13% | 3 | 2 | 65.37% |
| MSFT240614P00500000 | 2024-05-31 3:43PM EDT | 500.00 | 92.67 | 83.85 | 86.90 | +7.33 | +8.59% | 2 | 0 | 52.12% |
© 2024 Yahoo. All rights reserved.