Singapore markets open in 1 hour 45 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,152.91 -1,297.01 (-2.08%) CMC Crypto 200
1,303.21 +8.54 (+0.66%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 294.43 | 0.00 | - | 4 | 1,134 | 110.00 | 0.01 | 0.00 | - | 1 | 5,319 |
| 216.35 | 0.00 | - | 1 | 193 | 115.00 | 0.01 | 0.00 | - | 4 | 2,812 |
| 287.50 | 0.00 | - | 2 | 157 | 120.00 | 0.02 | 0.00 | - | 1 | 5,475 |
| 282.59 | 0.00 | - | 4 | 343 | 125.00 | 0.02 | 0.00 | - | 1 | 3,445 |
| 295.86 | 0.00 | - | 1 | 494 | 130.00 | 0.01 | 0.00 | - | 796 | 8,955 |
| 272.50 | 0.00 | - | 28 | 104 | 135.00 | 0.01 | 0.00 | - | 5 | 812 |
| 267.50 | 0.00 | - | 14 | 273 | 140.00 | 0.02 | 0.00 | - | 1 | 2,129 |
| 254.51 | 0.00 | - | 1 | 186 | 145.00 | 0.01 | 0.00 | - | 1 | 830 |
| 261.00 | -1.00 | -0.38% | 2 | 405 | 150.00 | 0.05 | 0.00 | - | 11 | 2,575 |
| 255.04 | 0.00 | - | 44 | 215 | 155.00 | 0.05 | 0.00 | - | 24 | 1,067 |
| 248.11 | 0.00 | - | 70 | 361 | 160.00 | 0.03 | 0.00 | - | 35 | 4,147 |
| 242.23 | 0.00 | - | 29 | 156 | 165.00 | 0.05 | 0.00 | - | 2 | 3,688 |
| 247.03 | 0.00 | - | 5 | 256 | 170.00 | 0.01 | 0.00 | - | 30 | 1,553 |
| 242.50 | 0.00 | - | 2 | 215 | 175.00 | 0.07 | 0.00 | - | 1 | 806 |
| 228.88 | 0.00 | - | 1 | 1,770 | 180.00 | 0.05 | 0.00 | - | 2 | 2,647 |
| 239.65 | 0.00 | - | 1 | 904 | 185.00 | 0.02 | 0.00 | - | 5 | 1,282 |
| 235.29 | 0.00 | - | 2 | 594 | 190.00 | 0.01 | 0.00 | - | 75 | 933 |
| 213.97 | 0.00 | - | 1 | 238 | 195.00 | 0.02 | 0.00 | - | 4 | 2,275 |
| 206.87 | 0.00 | - | 3 | 2,412 | 200.00 | 0.02 | 0.00 | - | 1 | 5,598 |
| 205.10 | 0.00 | - | 6 | 251 | 205.00 | 0.04 | 0.00 | - | 1 | 2,458 |
| 191.70 | 0.00 | - | 1 | 1,757 | 210.00 | 0.02 | 0.00 | - | 385 | 5,184 |
| 198.84 | 0.00 | - | 2 | 998 | 215.00 | 0.03 | 0.00 | - | 573 | 2,103 |
| 192.85 | 0.00 | - | 1 | 390 | 220.00 | 0.03 | 0.00 | - | 2 | 2,476 |
| 183.15 | 0.00 | - | 10 | 272 | 225.00 | 0.05 | 0.00 | - | 2 | 2,606 |
| 183.65 | 0.00 | - | 11 | 710 | 230.00 | 0.02 | 0.00 | - | 1 | 3,057 |
| 178.71 | 0.00 | - | 11 | 264 | 235.00 | 0.06 | 0.00 | - | 2 | 1,505 |
| 172.27 | -1.17 | -0.67% | 2 | 616 | 240.00 | 0.04 | 0.00 | - | 7 | 2,896 |
| 169.07 | 0.00 | - | 2 | 729 | 245.00 | 0.03 | 0.00 | - | 2 | 2,205 |
| 158.28 | 0.00 | - | 8 | 1,844 | 250.00 | 0.04 | 0.00 | - | 56 | 5,243 |
| 158.60 | 0.00 | - | 5 | 1,659 | 255.00 | 0.04 | 0.00 | - | 2 | 1,435 |
| 154.25 | 0.00 | - | 3 | 816 | 260.00 | 0.06 | 0.00 | - | 2 | 3,101 |
| 150.00 | 0.00 | - | 1 | 917 | 265.00 | 0.01 | -0.05 | -83.33% | 6 | 1,935 |
| 143.00 | +5.75 | +4.19% | 3 | 2,276 | 270.00 | 0.04 | 0.00 | - | 100 | 8,002 |
| 137.70 | +5.90 | +4.48% | 61 | 1,270 | 275.00 | 0.07 | +0.02 | +40.00% | 2 | 7,948 |
| 134.01 | 0.00 | - | 2 | 2,400 | 280.00 | 0.06 | -0.01 | -14.29% | 19 | 5,766 |
| 110.60 | 0.00 | - | 4 | 1,057 | 285.00 | 0.06 | -0.02 | -25.00% | 3 | 1,728 |
| 121.45 | +16.93 | +16.20% | 1 | 1,914 | 290.00 | 0.09 | 0.00 | - | 3 | 3,292 |
| 113.10 | 0.00 | - | 1 | 1,096 | 295.00 | 0.11 | 0.00 | - | 1 | 4,563 |
| 111.86 | +0.86 | +0.77% | 12 | 2,823 | 300.00 | 0.10 | 0.00 | - | 3 | 9,556 |
| 109.02 | 0.00 | - | 15 | 1,226 | 305.00 | 0.08 | 0.00 | - | 103 | 3,770 |
| 103.00 | -2.10 | -2.00% | 8 | 2,049 | 310.00 | 0.11 | 0.00 | - | 20 | 4,596 |
| 93.45 | 0.00 | - | 1 | 704 | 315.00 | 0.15 | +0.01 | +7.14% | 10 | 1,381 |
| 92.79 | -0.03 | -0.03% | 1 | 1,798 | 320.00 | 0.17 | 0.00 | - | 2 | 3,881 |
| 88.55 | +1.56 | +1.79% | 6 | 1,419 | 325.00 | 0.19 | -0.01 | -5.00% | 3 | 2,462 |
| 83.20 | -0.97 | -1.15% | 6 | 2,343 | 330.00 | 0.22 | 0.00 | - | 3 | 3,841 |
| 78.40 | -1.75 | -2.18% | 11 | 3,696 | 335.00 | 0.26 | +0.02 | +8.33% | 3 | 5,122 |
| 73.75 | -0.78 | -1.05% | 113 | 3,219 | 340.00 | 0.33 | -0.02 | -5.71% | 28 | 3,608 |
| 68.58 | 0.00 | - | 1 | 1,809 | 345.00 | 0.38 | -0.02 | -5.00% | 143 | 2,748 |
| 60.68 | -1.12 | -1.81% | 5 | 4,604 | 350.00 | 0.46 | -0.03 | -6.12% | 49 | 9,266 |
| 57.97 | -1.70 | -2.85% | 100 | 4,355 | 355.00 | 0.55 | -0.04 | -6.78% | 66 | 7,401 |
| 54.02 | -0.80 | -1.46% | 3 | 4,905 | 360.00 | 0.73 | -0.05 | -6.41% | 225 | 7,167 |
| 50.40 | 0.00 | - | 33 | 3,804 | 365.00 | 0.94 | -0.06 | -6.00% | 176 | 6,761 |
| 44.00 | +0.80 | +1.85% | 6 | 1,423 | 370.00 | 1.19 | -0.13 | -9.85% | 1,010 | 5,082 |
| 39.40 | -1.65 | -4.02% | 27 | 4,358 | 375.00 | 1.60 | -0.09 | -5.33% | 493 | 6,028 |
| 34.50 | +0.18 | +0.52% | 16 | 2,850 | 380.00 | 2.04 | -0.22 | -9.73% | 303 | 5,597 |
| 30.55 | +1.00 | +3.38% | 10 | 2,666 | 385.00 | 2.70 | -0.27 | -9.09% | 165 | 4,757 |
| 25.70 | -0.10 | -0.39% | 25 | 4,750 | 390.00 | 3.54 | -0.46 | -11.50% | 460 | 4,239 |
| 22.50 | +0.15 | +0.67% | 27 | 1,661 | 395.00 | 4.66 | -0.49 | -9.51% | 1,101 | 4,453 |
| 18.65 | +0.50 | +2.75% | 167 | 15,820 | 400.00 | 6.00 | -0.27 | -4.31% | 640 | 7,450 |
| 15.15 | -0.02 | -0.13% | 254 | 4,968 | 405.00 | 8.10 | -0.35 | -4.14% | 477 | 14,441 |
| 12.69 | +0.68 | +5.66% | 889 | 16,071 | 410.00 | 9.95 | -0.70 | -6.57% | 754 | 4,334 |
| 9.95 | +0.35 | +3.65% | 225 | 7,300 | 415.00 | 12.55 | -0.58 | -4.42% | 113 | 3,166 |
| 7.90 | +0.40 | +5.33% | 679 | 7,780 | 420.00 | 15.60 | -0.45 | -2.80% | 38 | 3,122 |
| 6.00 | +0.25 | +4.35% | 396 | 6,562 | 425.00 | 18.60 | -0.80 | -4.12% | 7 | 2,156 |
| 4.30 | -0.05 | -1.15% | 290 | 8,771 | 430.00 | 22.15 | -0.02 | -0.09% | 13 | 5,741 |
| 3.24 | +0.04 | +1.25% | 89 | 12,098 | 435.00 | 25.20 | -5.32 | -17.43% | 2 | 481 |
| 2.45 | +0.08 | +3.38% | 330 | 9,260 | 440.00 | 29.64 | 0.00 | - | 2 | 249 |
| 1.78 | +0.06 | +3.49% | 112 | 3,178 | 445.00 | 33.96 | 0.00 | - | 1 | 77 |
| 1.29 | +0.09 | +7.50% | 305 | 11,098 | 450.00 | 40.60 | 0.00 | - | 8 | 164 |
| 0.92 | 0.00 | - | 208 | 2,787 | 455.00 | 43.50 | 0.00 | - | 2 | 2 |
| 0.67 | +0.04 | +6.35% | 60 | 8,791 | 460.00 | 48.35 | 0.00 | - | 2 | 25 |
| 0.48 | +0.01 | +2.13% | 6 | 1,832 | 465.00 | 67.22 | 0.00 | - | 100 | 0 |
| 0.33 | -0.02 | -5.71% | 64 | 5,474 | 470.00 | 74.65 | 0.00 | - | 20 | 0 |
| 0.25 | -0.01 | -3.85% | 17 | 1,956 | 475.00 | 66.35 | 0.00 | - | 10 | 0 |
| 0.18 | -0.02 | -10.00% | 56 | 13,964 | 480.00 | 68.90 | 0.00 | - | 2 | 0 |
| 0.16 | +0.05 | +45.45% | 1 | 1,341 | 485.00 | 62.45 | 0.00 | - | 4 | 0 |
| 0.12 | -0.01 | -7.69% | 37 | 2,149 | 490.00 | 68.86 | 0.00 | - | 2 | 0 |
| 0.10 | +0.01 | +11.11% | 115 | 5,479 | 495.00 | 98.60 | 0.00 | - | 1 | 0 |
| 0.08 | +0.02 | +33.33% | 47 | 7,261 | 500.00 | 85.50 | 0.00 | - | 10 | 1 |
| 0.06 | -0.05 | -45.45% | 101 | 1,319 | 505.00 | 93.15 | 0.00 | - | 2 | 1 |
| 0.06 | 0.00 | - | 2 | 953 | 510.00 | 87.15 | 0.00 | - | 4 | 0 |
| 0.03 | -0.01 | -25.00% | 138 | 648 | 515.00 | 108.50 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 920 | 520.00 | 208.26 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 391 | 525.00 | 194.47 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 1 | 602 | 530.00 | 157.03 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 777 | 535.00 | 118.53 | 0.00 | - | 2 | 0 |
| 0.02 | -0.03 | -60.00% | 1 | 1,326 | 540.00 | 130.98 | 0.00 | - | 3 | 0 |
| 0.12 | 0.00 | - | 2 | 7 | 545.00 | 136.00 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 572 | 550.00 | 138.08 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 4 | 555.00 | 146.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 50 | 353 | 560.00 | 135.65 | 0.00 | - | 22 | 0 |
| 0.02 | 0.00 | - | 43 | 403 | 570.00 | 145.34 | 0.00 | - | 56 | 0 |
| 0.01 | 0.00 | - | 2 | 1,017 | 580.00 | 183.18 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 3 | 3,810 | 600.00 | 198.59 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.