Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,223.70 +44.02 (+0.54%) Bitcoin USD
61,609.79 +533.48 (+0.87%) CMC Crypto 200
1,281.56 -2.27 (-0.18%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240705C00220000 | 2024-06-27 3:55PM EDT | 220.00 | 233.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240705C00270000 | 2024-05-31 3:50PM EDT | 270.00 | 140.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240705C00290000 | 2024-06-17 12:13PM EDT | 290.00 | 155.21 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MSFT240705C00300000 | 2024-06-20 3:44PM EDT | 300.00 | 145.74 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| MSFT240705C00310000 | 2024-06-21 12:49PM EDT | 310.00 | 139.88 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| MSFT240705C00315000 | 2024-06-07 3:03PM EDT | 315.00 | 111.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240705C00320000 | 2024-06-26 12:24PM EDT | 320.00 | 133.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240705C00325000 | 2024-05-30 3:38PM EDT | 325.00 | 92.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240705C00345000 | 2024-06-27 1:43PM EDT | 345.00 | 109.46 | 0.00 | 0.00 | 0.00 | - | 55 | 56 | 0.00% |
| MSFT240705C00350000 | 2024-06-27 3:55PM EDT | 350.00 | 103.30 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| MSFT240705C00355000 | 2024-06-26 1:13PM EDT | 355.00 | 98.38 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| MSFT240705C00360000 | 2024-06-27 11:38AM EDT | 360.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSFT240705C00365000 | 2024-06-27 9:39AM EDT | 365.00 | 90.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240705C00370000 | 2024-06-21 11:03AM EDT | 370.00 | 78.64 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| MSFT240705C00375000 | 2024-06-27 10:29AM EDT | 375.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240705C00380000 | 2024-06-27 9:48AM EDT | 380.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| MSFT240705C00385000 | 2024-06-25 2:10PM EDT | 385.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSFT240705C00390000 | 2024-06-26 1:17PM EDT | 390.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MSFT240705C00395000 | 2024-06-27 11:08AM EDT | 395.00 | 60.46 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| MSFT240705C00400000 | 2024-06-27 2:50PM EDT | 400.00 | 52.77 | 0.00 | 0.00 | 0.00 | - | 30 | 78 | 0.00% |
| MSFT240705C00405000 | 2024-06-27 3:47PM EDT | 405.00 | 48.48 | 0.00 | 0.00 | 0.00 | - | 19 | 84 | 0.00% |
| MSFT240705C00410000 | 2024-06-27 3:08PM EDT | 410.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 7 | 181 | 0.00% |
| MSFT240705C00415000 | 2024-06-27 2:58PM EDT | 415.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 28 | 277 | 0.00% |
| MSFT240705C00420000 | 2024-06-27 3:49PM EDT | 420.00 | 33.32 | 0.00 | 0.00 | 0.00 | - | 45 | 661 | 0.00% |
| MSFT240705C00422500 | 2024-06-27 3:53PM EDT | 422.50 | 30.90 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| MSFT240705C00425000 | 2024-06-27 3:14PM EDT | 425.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 40 | 326 | 0.00% |
| MSFT240705C00427500 | 2024-06-27 11:20AM EDT | 427.50 | 28.76 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| MSFT240705C00430000 | 2024-06-27 3:54PM EDT | 430.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 33 | 1,026 | 0.00% |
| MSFT240705C00432500 | 2024-06-27 3:57PM EDT | 432.50 | 21.53 | 0.00 | 0.00 | 0.00 | - | 46 | 107 | 0.00% |
| MSFT240705C00435000 | 2024-06-27 3:59PM EDT | 435.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 59 | 1,200 | 0.00% |
| MSFT240705C00437500 | 2024-06-27 2:47PM EDT | 437.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 15 | 256 | 0.00% |
| MSFT240705C00440000 | 2024-06-27 3:59PM EDT | 440.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 115 | 1,528 | 0.00% |
| MSFT240705C00442500 | 2024-06-27 3:10PM EDT | 442.50 | 11.71 | 0.00 | 0.00 | 0.00 | - | 193 | 319 | 0.00% |
| MSFT240705C00445000 | 2024-06-27 3:59PM EDT | 445.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 422 | 1,745 | 0.00% |
| MSFT240705C00447500 | 2024-06-27 3:23PM EDT | 447.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 204 | 814 | 0.00% |
| MSFT240705C00450000 | 2024-06-27 3:59PM EDT | 450.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1,426 | 2,156 | 0.00% |
| MSFT240705C00452500 | 2024-06-27 3:59PM EDT | 452.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2,295 | 1,382 | 0.00% |
| MSFT240705C00455000 | 2024-06-27 3:59PM EDT | 455.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 3,358 | 2,596 | 0.78% |
| MSFT240705C00457500 | 2024-06-27 3:59PM EDT | 457.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4,352 | 2,174 | 1.56% |
| MSFT240705C00460000 | 2024-06-27 3:59PM EDT | 460.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3,062 | 2,509 | 3.13% |
| MSFT240705C00462500 | 2024-06-27 3:59PM EDT | 462.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,426 | 947 | 3.13% |
| MSFT240705C00465000 | 2024-06-27 3:58PM EDT | 465.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,205 | 1,287 | 3.13% |
| MSFT240705C00467500 | 2024-06-27 3:59PM EDT | 467.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 461 | 474 | 6.25% |
| MSFT240705C00470000 | 2024-06-27 3:58PM EDT | 470.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 667 | 1,674 | 6.25% |
| MSFT240705C00475000 | 2024-06-27 3:59PM EDT | 475.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 479 | 2,151 | 6.25% |
| MSFT240705C00480000 | 2024-06-27 3:57PM EDT | 480.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 275 | 655 | 6.25% |
| MSFT240705C00485000 | 2024-06-27 3:09PM EDT | 485.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 179 | 12.50% |
| MSFT240705C00490000 | 2024-06-27 1:04PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 232 | 12.50% |
| MSFT240705C00495000 | 2024-06-27 9:44AM EDT | 495.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 73 | 12.50% |
| MSFT240705C00500000 | 2024-06-27 3:37PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 985 | 12.50% |
| MSFT240705C00505000 | 2024-06-26 10:50AM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
| MSFT240705C00510000 | 2024-06-26 3:58PM EDT | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 12.50% |
| MSFT240705C00515000 | 2024-06-21 3:54PM EDT | 515.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 297 | 303 | 12.50% |
| MSFT240705C00520000 | 2024-06-27 10:01AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 25.00% |
| MSFT240705C00525000 | 2024-06-25 10:08AM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240705P00220000 | 2024-06-03 11:18AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MSFT240705P00260000 | 2024-05-31 1:28PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| MSFT240705P00270000 | 2024-06-20 9:45AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MSFT240705P00280000 | 2024-05-30 3:47PM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MSFT240705P00285000 | 2024-06-14 2:54PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MSFT240705P00300000 | 2024-05-31 10:55AM EDT | 300.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| MSFT240705P00305000 | 2024-05-31 2:32PM EDT | 305.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT240705P00310000 | 2024-06-04 11:56AM EDT | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT240705P00315000 | 2024-06-11 9:30AM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| MSFT240705P00320000 | 2024-06-05 12:33PM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| MSFT240705P00330000 | 2024-06-20 3:30PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| MSFT240705P00335000 | 2024-06-24 9:51AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| MSFT240705P00340000 | 2024-06-18 11:10AM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 50.00% |
| MSFT240705P00345000 | 2024-06-21 11:25AM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 805 | 50.00% |
| MSFT240705P00350000 | 2024-06-26 1:12PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 25.00% |
| MSFT240705P00355000 | 2024-06-24 3:49PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 25.00% |
| MSFT240705P00360000 | 2024-06-27 3:04PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 289 | 25.00% |
| MSFT240705P00365000 | 2024-06-26 11:02AM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 25.00% |
| MSFT240705P00370000 | 2024-06-26 3:57PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 108 | 25.00% |
| MSFT240705P00375000 | 2024-06-27 10:29AM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 25.00% |
| MSFT240705P00380000 | 2024-06-26 1:08PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 224 | 25.00% |
| MSFT240705P00385000 | 2024-06-27 2:22PM EDT | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 216 | 25.00% |
| MSFT240705P00390000 | 2024-06-27 3:49PM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 325 | 25.00% |
| MSFT240705P00395000 | 2024-06-27 12:44PM EDT | 395.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 684 | 25.00% |
| MSFT240705P00400000 | 2024-06-27 3:57PM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 394 | 12.50% |
| MSFT240705P00405000 | 2024-06-27 11:34AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 772 | 12.50% |
| MSFT240705P00410000 | 2024-06-27 3:59PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 109 | 578 | 12.50% |
| MSFT240705P00415000 | 2024-06-27 11:31AM EDT | 415.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 72 | 494 | 12.50% |
| MSFT240705P00420000 | 2024-06-27 3:26PM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 271 | 953 | 12.50% |
| MSFT240705P00422500 | 2024-06-27 3:55PM EDT | 422.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 78 | 200 | 12.50% |
| MSFT240705P00425000 | 2024-06-27 3:37PM EDT | 425.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 69 | 1,111 | 12.50% |
| MSFT240705P00427500 | 2024-06-27 3:55PM EDT | 427.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 54 | 242 | 6.25% |
| MSFT240705P00430000 | 2024-06-27 3:59PM EDT | 430.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 406 | 1,193 | 6.25% |
| MSFT240705P00432500 | 2024-06-27 3:06PM EDT | 432.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 108 | 333 | 6.25% |
| MSFT240705P00435000 | 2024-06-27 3:55PM EDT | 435.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 379 | 1,255 | 6.25% |
| MSFT240705P00437500 | 2024-06-27 3:58PM EDT | 437.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 465 | 642 | 6.25% |
| MSFT240705P00440000 | 2024-06-27 3:58PM EDT | 440.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,450 | 2,313 | 3.13% |
| MSFT240705P00442500 | 2024-06-27 3:58PM EDT | 442.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 482 | 687 | 3.13% |
| MSFT240705P00445000 | 2024-06-27 3:56PM EDT | 445.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2,312 | 2,918 | 3.13% |
| MSFT240705P00447500 | 2024-06-27 3:56PM EDT | 447.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1,710 | 1,518 | 1.56% |
| MSFT240705P00450000 | 2024-06-27 3:59PM EDT | 450.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2,907 | 2,318 | 0.78% |
| MSFT240705P00452500 | 2024-06-27 3:58PM EDT | 452.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2,321 | 1,206 | 0.20% |
| MSFT240705P00455000 | 2024-06-27 3:59PM EDT | 455.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1,592 | 982 | 0.00% |
| MSFT240705P00457500 | 2024-06-27 3:59PM EDT | 457.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 316 | 198 | 0.00% |
| MSFT240705P00460000 | 2024-06-27 3:59PM EDT | 460.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 68 | 55 | 0.00% |
| MSFT240705P00465000 | 2024-06-27 3:50PM EDT | 465.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 36 | 29 | 0.00% |
| MSFT240705P00467500 | 2024-06-27 2:19PM EDT | 467.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSFT240705P00470000 | 2024-06-27 10:50AM EDT | 470.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 52 | 4 | 0.00% |
| MSFT240705P00475000 | 2024-06-27 10:31AM EDT | 475.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 86 | 1 | 0.00% |
| MSFT240705P00480000 | 2024-06-27 10:19AM EDT | 480.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| MSFT240705P00525000 | 2024-06-27 3:54PM EDT | 525.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.