Singapore markets close in 3 hours 57 minutes
Straits Times Index
3,307.57 +10.68 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,606.60 +2,316.11 (+4.04%) CMC Crypto 200
1,282.29 +11.55 (+0.91%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00220000 | 2024-04-26 10:13AM EDT | 220.00 | 190.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240510C00250000 | 2024-04-16 9:47AM EDT | 250.00 | 164.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 270.00 | 141.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240510C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 111.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240510C00300000 | 2024-05-01 11:40AM EDT | 300.00 | 94.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510C00305000 | 2024-04-22 10:50AM EDT | 305.00 | 94.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00310000 | 2024-05-01 10:29AM EDT | 310.00 | 84.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 315.00 | 84.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510C00320000 | 2024-04-30 12:33PM EDT | 320.00 | 77.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00325000 | 2024-04-25 10:57AM EDT | 325.00 | 67.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240510C00330000 | 2024-04-26 9:45AM EDT | 330.00 | 78.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00335000 | 2024-04-26 9:46AM EDT | 335.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00340000 | 2024-05-01 2:56PM EDT | 340.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510C00345000 | 2024-05-02 2:43PM EDT | 345.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT240510C00350000 | 2024-05-02 10:21AM EDT | 350.00 | 46.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00355000 | 2024-05-02 12:00PM EDT | 355.00 | 42.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240510C00360000 | 2024-04-30 12:31PM EDT | 360.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00365000 | 2024-05-01 10:10AM EDT | 365.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510C00370000 | 2024-05-02 12:16PM EDT | 370.00 | 26.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240510C00375000 | 2024-05-02 3:27PM EDT | 375.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240510C00377500 | 2024-05-02 10:15AM EDT | 377.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240510C00380000 | 2024-05-02 3:10PM EDT | 380.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240510C00382500 | 2024-05-02 12:31PM EDT | 382.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240510C00385000 | 2024-05-02 3:44PM EDT | 385.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| MSFT240510C00387500 | 2024-05-02 3:42PM EDT | 387.50 | 12.08 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| MSFT240510C00390000 | 2024-05-02 3:59PM EDT | 390.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 0.00% |
| MSFT240510C00392500 | 2024-05-02 3:58PM EDT | 392.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| MSFT240510C00395000 | 2024-05-02 3:59PM EDT | 395.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2,596 | 0 | 0.00% |
| MSFT240510C00397500 | 2024-05-02 3:59PM EDT | 397.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2,449 | 0 | 0.00% |
| MSFT240510C00400000 | 2024-05-02 3:59PM EDT | 400.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4,645 | 0 | 0.78% |
| MSFT240510C00402500 | 2024-05-02 3:59PM EDT | 402.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,474 | 0 | 1.56% |
| MSFT240510C00405000 | 2024-05-02 3:59PM EDT | 405.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2,078 | 0 | 3.13% |
| MSFT240510C00407500 | 2024-05-02 3:59PM EDT | 407.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 3.13% |
| MSFT240510C00410000 | 2024-05-02 3:59PM EDT | 410.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,742 | 0 | 6.25% |
| MSFT240510C00412500 | 2024-05-02 3:59PM EDT | 412.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 6.25% |
| MSFT240510C00415000 | 2024-05-02 3:58PM EDT | 415.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 984 | 0 | 6.25% |
| MSFT240510C00417500 | 2024-05-02 3:54PM EDT | 417.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| MSFT240510C00420000 | 2024-05-02 3:59PM EDT | 420.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3,746 | 0 | 6.25% |
| MSFT240510C00422500 | 2024-05-02 3:58PM EDT | 422.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,348 | 0 | 6.25% |
| MSFT240510C00425000 | 2024-05-02 3:59PM EDT | 425.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 12.50% |
| MSFT240510C00430000 | 2024-05-02 3:58PM EDT | 430.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 955 | 0 | 12.50% |
| MSFT240510C00435000 | 2024-05-02 3:46PM EDT | 435.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| MSFT240510C00440000 | 2024-05-02 3:35PM EDT | 440.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| MSFT240510C00445000 | 2024-05-02 3:49PM EDT | 445.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| MSFT240510C00450000 | 2024-05-02 2:45PM EDT | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240510C00455000 | 2024-05-02 2:21PM EDT | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240510C00460000 | 2024-05-02 2:34PM EDT | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT240510C00465000 | 2024-05-02 1:13PM EDT | 465.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| MSFT240510C00470000 | 2024-05-01 11:39AM EDT | 470.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240510C00475000 | 2024-04-30 3:58PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240510C00480000 | 2024-05-01 3:34PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240510C00485000 | 2024-05-01 9:33AM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240510C00500000 | 2024-05-01 9:37AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240510C00505000 | 2024-04-25 3:53PM EDT | 505.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 510.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00230000 | 2024-05-02 10:52AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240510P00240000 | 2024-04-25 3:12PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240510P00255000 | 2024-04-19 12:56PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT240510P00260000 | 2024-04-25 9:50AM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240510P00265000 | 2024-04-25 2:17PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240510P00270000 | 2024-04-25 11:59AM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MSFT240510P00280000 | 2024-04-30 3:11PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240510P00285000 | 2024-04-24 10:16AM EDT | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240510P00290000 | 2024-04-25 10:27AM EDT | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240510P00295000 | 2024-04-26 10:34AM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240510P00300000 | 2024-05-01 3:32PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240510P00305000 | 2024-05-01 3:34PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240510P00310000 | 2024-05-02 10:29AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MSFT240510P00315000 | 2024-04-30 3:31PM EDT | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| MSFT240510P00320000 | 2024-05-02 11:32AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| MSFT240510P00325000 | 2024-05-01 12:35PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240510P00330000 | 2024-05-02 11:56AM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MSFT240510P00335000 | 2024-05-01 3:54PM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240510P00340000 | 2024-05-02 1:05PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240510P00345000 | 2024-05-02 3:28PM EDT | 345.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MSFT240510P00350000 | 2024-05-02 3:57PM EDT | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| MSFT240510P00355000 | 2024-05-02 3:12PM EDT | 355.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| MSFT240510P00360000 | 2024-05-02 3:43PM EDT | 360.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| MSFT240510P00365000 | 2024-05-02 3:54PM EDT | 365.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| MSFT240510P00370000 | 2024-05-02 3:56PM EDT | 370.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| MSFT240510P00375000 | 2024-05-02 3:57PM EDT | 375.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 6.25% |
| MSFT240510P00377500 | 2024-05-02 3:54PM EDT | 377.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| MSFT240510P00380000 | 2024-05-02 3:59PM EDT | 380.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 6.25% |
| MSFT240510P00382500 | 2024-05-02 3:52PM EDT | 382.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| MSFT240510P00385000 | 2024-05-02 3:58PM EDT | 385.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 6.25% |
| MSFT240510P00387500 | 2024-05-02 3:58PM EDT | 387.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 3.13% |
| MSFT240510P00390000 | 2024-05-02 3:56PM EDT | 390.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 917 | 0 | 3.13% |
| MSFT240510P00392500 | 2024-05-02 3:58PM EDT | 392.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 3.13% |
| MSFT240510P00395000 | 2024-05-02 3:58PM EDT | 395.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 1.56% |
| MSFT240510P00397500 | 2024-05-02 3:59PM EDT | 397.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 0.20% |
| MSFT240510P00400000 | 2024-05-02 3:53PM EDT | 400.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 0.00% |
| MSFT240510P00402500 | 2024-05-02 3:57PM EDT | 402.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| MSFT240510P00405000 | 2024-05-02 3:57PM EDT | 405.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| MSFT240510P00407500 | 2024-05-02 3:36PM EDT | 407.50 | 11.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240510P00410000 | 2024-05-02 3:53PM EDT | 410.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| MSFT240510P00412500 | 2024-05-02 3:19PM EDT | 412.50 | 15.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT240510P00415000 | 2024-05-02 10:16AM EDT | 415.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT240510P00417500 | 2024-05-02 9:53AM EDT | 417.50 | 20.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240510P00420000 | 2024-05-02 10:48AM EDT | 420.00 | 24.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240510P00422500 | 2024-05-02 3:43PM EDT | 422.50 | 24.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240510P00425000 | 2024-05-01 3:49PM EDT | 425.00 | 27.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240510P00430000 | 2024-05-02 9:51AM EDT | 430.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 435.00 | 34.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240510P00440000 | 2024-05-02 9:43AM EDT | 440.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00445000 | 2024-05-01 9:35AM EDT | 445.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 450.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240510P00455000 | 2024-04-16 11:25AM EDT | 455.00 | 39.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240510P00460000 | 2024-04-29 10:46AM EDT | 460.00 | 58.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00465000 | 2024-04-26 3:52PM EDT | 465.00 | 57.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 470.00 | 62.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 480.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 485.00 | 77.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 500.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00505000 | 2024-04-30 3:54PM EDT | 505.00 | 113.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 520.00 | 113.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.