Singapore markets close in 4 hours 7 minutes
Straits Times Index
3,307.54 +10.65 (+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
59,604.43 +2,275.69 (+3.97%) CMC Crypto 200
1,283.30 +12.56 (+0.99%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00280000 | 2024-04-22 9:44AM EDT | 280.00 | 122.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524C00295000 | 2024-04-16 11:26AM EDT | 295.00 | 123.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524C00315000 | 2024-04-26 9:31AM EDT | 315.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 330.00 | 88.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 335.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 345.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00350000 | 2024-05-01 10:24AM EDT | 350.00 | 43.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00355000 | 2024-04-30 2:49PM EDT | 355.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00360000 | 2024-04-30 11:31AM EDT | 360.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240524C00365000 | 2024-04-30 1:56PM EDT | 365.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT240524C00370000 | 2024-05-02 1:30PM EDT | 370.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00375000 | 2024-05-02 1:57PM EDT | 375.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00380000 | 2024-05-02 3:17PM EDT | 380.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240524C00385000 | 2024-05-02 1:40PM EDT | 385.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| MSFT240524C00390000 | 2024-05-02 3:57PM EDT | 390.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| MSFT240524C00395000 | 2024-05-02 3:42PM EDT | 395.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| MSFT240524C00400000 | 2024-05-02 3:34PM EDT | 400.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.78% |
| MSFT240524C00405000 | 2024-05-02 3:59PM EDT | 405.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| MSFT240524C00410000 | 2024-05-02 3:57PM EDT | 410.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| MSFT240524C00415000 | 2024-05-02 3:59PM EDT | 415.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 3.13% |
| MSFT240524C00420000 | 2024-05-02 3:59PM EDT | 420.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 6.25% |
| MSFT240524C00425000 | 2024-05-02 3:58PM EDT | 425.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 6.25% |
| MSFT240524C00430000 | 2024-05-02 3:59PM EDT | 430.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| MSFT240524C00435000 | 2024-05-02 3:58PM EDT | 435.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| MSFT240524C00440000 | 2024-05-02 3:59PM EDT | 440.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| MSFT240524C00445000 | 2024-05-02 3:48PM EDT | 445.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MSFT240524C00450000 | 2024-05-02 2:59PM EDT | 450.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MSFT240524C00455000 | 2024-05-02 1:15PM EDT | 455.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240524C00460000 | 2024-05-02 12:16PM EDT | 460.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240524C00465000 | 2024-05-02 1:40PM EDT | 465.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MSFT240524C00470000 | 2024-05-02 9:55AM EDT | 470.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240524C00475000 | 2024-05-02 1:23PM EDT | 475.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240524C00480000 | 2024-05-01 10:26AM EDT | 480.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240524C00485000 | 2024-04-30 2:57PM EDT | 485.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240524C00490000 | 2024-05-02 1:23PM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240524C00500000 | 2024-04-30 9:59AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240524C00515000 | 2024-04-26 9:30AM EDT | 515.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 520.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00525000 | 2024-04-30 9:30AM EDT | 525.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00220000 | 2024-04-25 10:08AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240524P00230000 | 2024-04-25 10:08AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240524P00275000 | 2024-04-24 11:10AM EDT | 275.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240524P00280000 | 2024-04-25 2:19PM EDT | 280.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MSFT240524P00285000 | 2024-05-01 3:40PM EDT | 285.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240524P00290000 | 2024-04-30 11:33AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240524P00295000 | 2024-04-24 10:46AM EDT | 295.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240524P00300000 | 2024-05-01 12:24PM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240524P00305000 | 2024-05-02 1:11PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524P00310000 | 2024-04-26 1:21PM EDT | 310.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524P00315000 | 2024-04-29 3:45PM EDT | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240524P00320000 | 2024-05-02 3:49PM EDT | 320.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240524P00325000 | 2024-05-01 10:00AM EDT | 325.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240524P00330000 | 2024-04-29 3:32PM EDT | 330.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT240524P00335000 | 2024-05-02 3:58PM EDT | 335.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240524P00340000 | 2024-05-02 3:58PM EDT | 340.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240524P00345000 | 2024-05-02 3:56PM EDT | 345.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240524P00350000 | 2024-05-02 3:58PM EDT | 350.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| MSFT240524P00355000 | 2024-05-02 2:01PM EDT | 355.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT240524P00360000 | 2024-05-02 3:54PM EDT | 360.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MSFT240524P00365000 | 2024-05-02 3:43PM EDT | 365.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| MSFT240524P00370000 | 2024-05-02 3:54PM EDT | 370.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| MSFT240524P00375000 | 2024-05-02 3:56PM EDT | 375.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 6.25% |
| MSFT240524P00380000 | 2024-05-02 3:57PM EDT | 380.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| MSFT240524P00385000 | 2024-05-02 3:49PM EDT | 385.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| MSFT240524P00390000 | 2024-05-02 2:27PM EDT | 390.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| MSFT240524P00395000 | 2024-05-02 3:54PM EDT | 395.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.78% |
| MSFT240524P00400000 | 2024-05-02 3:42PM EDT | 400.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| MSFT240524P00405000 | 2024-05-02 3:53PM EDT | 405.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT240524P00410000 | 2024-05-02 2:48PM EDT | 410.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240524P00415000 | 2024-05-02 3:23PM EDT | 415.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT240524P00420000 | 2024-05-02 2:50PM EDT | 420.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240524P00425000 | 2024-05-01 12:41PM EDT | 425.00 | 32.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240524P00430000 | 2024-05-02 1:42PM EDT | 430.00 | 33.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524P00435000 | 2024-04-30 9:32AM EDT | 435.00 | 35.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524P00440000 | 2024-04-23 1:41PM EDT | 440.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 445.00 | 38.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524P00450000 | 2024-04-16 11:17AM EDT | 450.00 | 36.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240524P00460000 | 2024-04-26 12:26PM EDT | 460.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 465.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 495.00 | 70.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 500.00 | 75.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.