Singapore markets close in 1 hour 41 minutes
Straits Times Index
3,302.57 +5.68 (+0.17%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,512.98 +305.85 (+1.68%) FTSE 100
8,193.61 +21.46 (+0.26%) Bitcoin USD
59,417.90 +1,681.21 (+2.91%) CMC Crypto 200
1,294.35 +17.37 (+1.36%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 240.00 | 171.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531C00250000 | 2024-04-30 10:09AM EDT | 250.00 | 149.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 275.00 | 125.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00300000 | 2024-04-29 10:33AM EDT | 300.00 | 103.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240531C00315000 | 2024-05-01 10:30AM EDT | 315.00 | 79.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 320.00 | 91.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 325.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 330.00 | 67.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00335000 | 2024-04-25 11:09AM EDT | 335.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 340.00 | 55.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 345.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00350000 | 2024-05-01 2:38PM EDT | 350.00 | 48.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531C00355000 | 2024-05-02 2:50PM EDT | 355.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240531C00360000 | 2024-05-02 2:47PM EDT | 360.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT240531C00365000 | 2024-05-02 1:20PM EDT | 365.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00370000 | 2024-05-02 12:48PM EDT | 370.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531C00375000 | 2024-05-02 3:31PM EDT | 375.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240531C00380000 | 2024-05-02 3:52PM EDT | 380.00 | 21.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240531C00385000 | 2024-05-02 3:52PM EDT | 385.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240531C00390000 | 2024-05-02 2:53PM EDT | 390.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MSFT240531C00395000 | 2024-05-02 3:31PM EDT | 395.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 0.00% |
| MSFT240531C00400000 | 2024-05-02 3:59PM EDT | 400.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.39% |
| MSFT240531C00405000 | 2024-05-02 3:47PM EDT | 405.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| MSFT240531C00410000 | 2024-05-02 3:51PM EDT | 410.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| MSFT240531C00415000 | 2024-05-02 3:48PM EDT | 415.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 3.13% |
| MSFT240531C00420000 | 2024-05-02 3:57PM EDT | 420.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| MSFT240531C00425000 | 2024-05-02 3:57PM EDT | 425.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| MSFT240531C00430000 | 2024-05-02 3:57PM EDT | 430.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| MSFT240531C00435000 | 2024-05-02 3:16PM EDT | 435.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MSFT240531C00440000 | 2024-05-02 3:20PM EDT | 440.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| MSFT240531C00445000 | 2024-05-02 3:53PM EDT | 445.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MSFT240531C00450000 | 2024-05-02 3:38PM EDT | 450.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MSFT240531C00455000 | 2024-05-02 1:45PM EDT | 455.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240531C00460000 | 2024-05-02 2:58PM EDT | 460.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT240531C00465000 | 2024-05-02 11:12AM EDT | 465.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240531C00470000 | 2024-05-02 11:15AM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240531C00475000 | 2024-05-02 2:53PM EDT | 475.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| MSFT240531C00480000 | 2024-05-02 9:48AM EDT | 480.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| MSFT240531C00485000 | 2024-05-02 9:48AM EDT | 485.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240531C00490000 | 2024-05-02 9:40AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240531C00495000 | 2024-05-02 2:38PM EDT | 495.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MSFT240531C00500000 | 2024-05-01 3:35PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 505.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 510.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 520.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240531C00525000 | 2024-04-30 1:23PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00220000 | 2024-04-30 11:57AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 275.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240531P00280000 | 2024-04-29 2:32PM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 285.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240531P00290000 | 2024-05-02 3:42PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT240531P00295000 | 2024-05-02 3:47PM EDT | 295.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240531P00300000 | 2024-05-02 10:01AM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00305000 | 2024-05-02 10:23AM EDT | 305.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00310000 | 2024-05-01 10:00AM EDT | 310.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240531P00315000 | 2024-05-01 11:37AM EDT | 315.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240531P00320000 | 2024-05-02 12:00PM EDT | 320.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240531P00325000 | 2024-05-01 1:32PM EDT | 325.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240531P00330000 | 2024-05-02 12:42PM EDT | 330.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT240531P00335000 | 2024-05-02 10:09AM EDT | 335.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240531P00340000 | 2024-05-02 3:54PM EDT | 340.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240531P00345000 | 2024-05-02 3:58PM EDT | 345.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT240531P00350000 | 2024-05-02 3:30PM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MSFT240531P00355000 | 2024-05-02 2:35PM EDT | 355.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT240531P00360000 | 2024-05-02 3:14PM EDT | 360.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| MSFT240531P00365000 | 2024-05-02 3:42PM EDT | 365.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MSFT240531P00370000 | 2024-05-02 3:57PM EDT | 370.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| MSFT240531P00375000 | 2024-05-02 3:58PM EDT | 375.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 6.25% |
| MSFT240531P00380000 | 2024-05-02 3:25PM EDT | 380.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| MSFT240531P00385000 | 2024-05-02 3:56PM EDT | 385.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| MSFT240531P00390000 | 2024-05-02 3:12PM EDT | 390.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| MSFT240531P00395000 | 2024-05-02 3:59PM EDT | 395.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| MSFT240531P00400000 | 2024-05-02 3:59PM EDT | 400.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MSFT240531P00405000 | 2024-05-02 3:39PM EDT | 405.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT240531P00410000 | 2024-05-02 1:32PM EDT | 410.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240531P00415000 | 2024-05-02 10:11AM EDT | 415.00 | 22.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531P00420000 | 2024-05-02 10:01AM EDT | 420.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531P00425000 | 2024-05-02 12:28PM EDT | 425.00 | 30.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240531P00430000 | 2024-05-01 3:18PM EDT | 430.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531P00435000 | 2024-04-23 10:52AM EDT | 435.00 | 31.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531P00440000 | 2024-04-29 10:37AM EDT | 440.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 445.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531P00450000 | 2024-05-02 3:01PM EDT | 450.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 465.00 | 67.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 470.00 | 70.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.