Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,496.20 -1,391.65 (-2.18%) CMC Crypto 200
1,291.52 -3.15 (-0.24%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 271.45 | 0.00 | - | 2 | 9 | 160.00 | 0.02 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 170.00 | 0.02 | 0.00 | - | 1 | 30 |
| 149.00 | 0.00 | - | - | 1 | 175.00 | 0.01 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 50 | 64 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 50 | 120 |
| 221.50 | 0.00 | - | 6 | 6 | 190.00 | 0.03 | 0.00 | - | 1 | 222 |
| - | - | - | - | - | 195.00 | 0.04 | 0.00 | - | 3 | 0 |
| 206.23 | 0.00 | - | 3 | 0 | 200.00 | 0.03 | 0.00 | - | 1 | 0 |
| 188.85 | 0.00 | - | 3 | 3 | 205.00 | 0.03 | 0.00 | - | 15 | 0 |
| 213.95 | 0.00 | - | 2 | 2 | 210.00 | 0.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 2 | 0 |
| 190.02 | 0.00 | - | 54 | 0 | 220.00 | 0.03 | 0.00 | - | 7 | 321 |
| 187.00 | 0.00 | - | 1 | 0 | 225.00 | 0.02 | 0.00 | - | 1 | 0 |
| 169.06 | 0.00 | - | 2 | 0 | 230.00 | 0.04 | 0.00 | - | 1 | 0 |
| 174.16 | 0.00 | - | 47 | 48 | 235.00 | 0.02 | 0.00 | - | 1 | 0 |
| 187.57 | 0.00 | - | 1 | 44 | 240.00 | 0.01 | 0.00 | - | 20 | 0 |
| 161.07 | 0.00 | - | 1 | 0 | 245.00 | 0.01 | 0.00 | - | 10 | 0 |
| 146.42 | 0.00 | - | 3 | 0 | 250.00 | 0.01 | 0.00 | - | 3 | 0 |
| 152.73 | 0.00 | - | 2 | 0 | 255.00 | 0.01 | 0.00 | - | 1 | 0 |
| 137.87 | 0.00 | - | 1 | 0 | 260.00 | 0.02 | 0.00 | - | 7 | 0 |
| 145.90 | 0.00 | - | 2 | 0 | 265.00 | 0.02 | 0.00 | - | 8 | 0 |
| 129.40 | 0.00 | - | 5 | 0 | 270.00 | 0.02 | 0.00 | - | 4 | 0 |
| 135.07 | 0.00 | - | 2 | 0 | 275.00 | 0.01 | 0.00 | - | 2 | 0 |
| 130.60 | 0.00 | - | 3 | 0 | 280.00 | 0.04 | 0.00 | - | 1 | 0 |
| 125.12 | 0.00 | - | 1 | 0 | 285.00 | 0.02 | 0.00 | - | 2 | 0 |
| 117.00 | 0.00 | - | 1 | 0 | 290.00 | 0.01 | 0.00 | - | 43 | 0 |
| 101.85 | 0.00 | - | 1 | 0 | 295.00 | 0.01 | 0.00 | - | 116 | 0 |
| 112.40 | 0.00 | - | 11 | 0 | 300.00 | 0.02 | 0.00 | - | 1 | 0 |
| 107.52 | 0.00 | - | 1 | 0 | 305.00 | 0.05 | 0.00 | - | 1 | 0 |
| 100.20 | 0.00 | - | 12 | 0 | 310.00 | 0.03 | 0.00 | - | 34 | 0 |
| 95.60 | 0.00 | - | 1 | 0 | 315.00 | 0.03 | 0.00 | - | 1 | 0 |
| 90.81 | 0.00 | - | 34 | 0 | 320.00 | 0.02 | 0.00 | - | 1 | 0 |
| 87.53 | 0.00 | - | 4 | 0 | 325.00 | 0.03 | 0.00 | - | 4 | 0 |
| 80.14 | 0.00 | - | 1 | 0 | 330.00 | 0.04 | 0.00 | - | 18 | 0 |
| 71.75 | 0.00 | - | 5 | 0 | 335.00 | 0.05 | 0.00 | - | 4 | 0 |
| 70.37 | 0.00 | - | 1 | 0 | 340.00 | 0.06 | 0.00 | - | 48 | 0 |
| 65.33 | 0.00 | - | 2 | 0 | 345.00 | 0.05 | 0.00 | - | 21 | 0 |
| 60.00 | 0.00 | - | 1 | 0 | 350.00 | 0.08 | 0.00 | - | 336 | 0 |
| 57.66 | 0.00 | - | 1 | 0 | 355.00 | 0.11 | 0.00 | - | 1 | 0 |
| 50.23 | 0.00 | - | 3 | 0 | 360.00 | 0.11 | 0.00 | - | 406 | 0 |
| 45.37 | 0.00 | - | 37 | 0 | 365.00 | 0.13 | 0.00 | - | 143 | 0 |
| 40.80 | 0.00 | - | 10 | 0 | 370.00 | 0.16 | 0.00 | - | 364 | 0 |
| 35.42 | 0.00 | - | 6 | 0 | 375.00 | 0.20 | 0.00 | - | 251 | 0 |
| 35.32 | 0.00 | - | 32 | 0 | 377.50 | 0.25 | 0.00 | - | 115 | 0 |
| 32.85 | 0.00 | - | 26 | 0 | 380.00 | 0.28 | 0.00 | - | 447 | 0 |
| 27.90 | 0.00 | - | 2 | 0 | 382.50 | 0.35 | 0.00 | - | 86 | 0 |
| 27.93 | 0.00 | - | 18 | 0 | 385.00 | 0.43 | 0.00 | - | 512 | 0 |
| 23.60 | 0.00 | - | 4 | 0 | 387.50 | 0.55 | 0.00 | - | 350 | 0 |
| 21.20 | 0.00 | - | 110 | 0 | 390.00 | 0.68 | 0.00 | - | 804 | 0 |
| 20.97 | 0.00 | - | 50 | 0 | 392.50 | 0.89 | 0.00 | - | 423 | 0 |
| 15.70 | 0.00 | - | 100 | 0 | 395.00 | 1.18 | 0.00 | - | 1,338 | 0 |
| 13.32 | 0.00 | - | 178 | 0 | 397.50 | 1.57 | 0.00 | - | 624 | 0 |
| 11.65 | 0.00 | - | 816 | 0 | 400.00 | 2.07 | 0.00 | - | 1,790 | 0 |
| 9.49 | 0.00 | - | 36 | 0 | 402.50 | 2.75 | 0.00 | - | 1,004 | 0 |
| 8.05 | 0.00 | - | 333 | 0 | 405.00 | 3.65 | 0.00 | - | 1,781 | 0 |
| 6.31 | 0.00 | - | 380 | 0 | 407.50 | 4.42 | 0.00 | - | 605 | 0 |
| 5.04 | 0.00 | - | 1,494 | 0 | 410.00 | 5.72 | 0.00 | - | 1,400 | 0 |
| 3.95 | 0.00 | - | 1,928 | 0 | 412.50 | 7.00 | 0.00 | - | 504 | 0 |
| 2.95 | 0.00 | - | 3,667 | 0 | 415.00 | 8.30 | 0.00 | - | 392 | 0 |
| 2.27 | 0.00 | - | 593 | 0 | 417.50 | 10.00 | 0.00 | - | 19 | 0 |
| 1.53 | 0.00 | - | 1,954 | 0 | 420.00 | 12.35 | 0.00 | - | 682 | 0 |
| 1.21 | 0.00 | - | 396 | 0 | 422.50 | 12.03 | 0.00 | - | 9 | 0 |
| 0.80 | 0.00 | - | 1,616 | 0 | 425.00 | 16.23 | 0.00 | - | 48 | 0 |
| 0.42 | 0.00 | - | 2,191 | 0 | 430.00 | 20.53 | 0.00 | - | 1,020 | 0 |
| 0.23 | 0.00 | - | 759 | 0 | 435.00 | 28.75 | 0.00 | - | 8 | 0 |
| 0.13 | 0.00 | - | 361 | 0 | 440.00 | 30.23 | 0.00 | - | 13 | 0 |
| 0.08 | 0.00 | - | 404 | 0 | 445.00 | 38.60 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 154 | 0 | 450.00 | 43.26 | 0.00 | - | 18 | 0 |
| 0.04 | 0.00 | - | 36 | 0 | 455.00 | 57.55 | 0.00 | - | 590 | 0 |
| 0.03 | 0.00 | - | 17 | 0 | 460.00 | 59.00 | 0.00 | - | 520 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 465.00 | 64.60 | 0.00 | - | 600 | 0 |
| 0.01 | 0.00 | - | 67 | 0 | 470.00 | 78.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 475.00 | 52.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 480.00 | 71.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 485.00 | 69.69 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 490.00 | 78.08 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 495.00 | 87.71 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 500.00 | 80.10 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 0 | 510.00 | 114.09 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 515.00 | 99.59 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 520.00 | 104.57 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 525.00 | 101.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 530.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 540.00 | 118.77 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 545.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 133 | 0 | 550.00 | 149.05 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 3 | 54 | 555.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 560.00 | 135.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 288 | 0 | 570.00 | 145.36 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 580.00 | 158.28 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.