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
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,900.59 -570.44 (-0.93%) CMC Crypto 200
1,265.72 -18.10 (-1.41%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240712C00300000 | 2024-06-27 10:38AM EDT | 300.00 | 156.20 | 145.90 | 149.60 | 0.00 | - | 1 | 2 | 106.10% |
| MSFT240712C00315000 | 2024-06-14 11:20AM EDT | 315.00 | 129.03 | 130.95 | 134.65 | 0.00 | - | 2 | 1 | 95.80% |
| MSFT240712C00340000 | 2024-06-14 2:31PM EDT | 340.00 | 104.00 | 106.00 | 109.70 | 0.00 | - | - | 1 | 78.47% |
| MSFT240712C00345000 | 2024-06-28 10:37AM EDT | 345.00 | 110.25 | 101.00 | 104.70 | +4.50 | +4.26% | 1 | 14,504 | 74.95% |
| MSFT240712C00350000 | 2024-06-28 1:03PM EDT | 350.00 | 104.17 | 96.05 | 99.75 | +0.32 | +0.31% | 2 | 5 | 72.17% |
| MSFT240712C00355000 | 2024-06-17 9:43AM EDT | 355.00 | 89.16 | 91.05 | 94.75 | 0.00 | - | 5 | 503 | 68.68% |
| MSFT240712C00360000 | 2024-06-18 2:32PM EDT | 360.00 | 87.70 | 86.05 | 89.75 | 0.00 | - | 1 | 2 | 65.21% |
| MSFT240712C00370000 | 2024-06-28 12:57PM EDT | 370.00 | 84.04 | 76.10 | 79.80 | -0.25 | -0.30% | 5 | 2 | 58.94% |
| MSFT240712C00375000 | 2024-06-28 3:41PM EDT | 375.00 | 78.50 | 71.10 | 74.80 | -1.63 | -2.03% | 1 | 9 | 55.52% |
| MSFT240712C00380000 | 2024-06-21 10:46AM EDT | 380.00 | 68.68 | 66.15 | 69.85 | 0.00 | - | 2 | 7 | 52.64% |
| MSFT240712C00385000 | 2024-06-21 12:44PM EDT | 385.00 | 65.96 | 61.15 | 64.85 | 0.00 | - | 5 | 10 | 63.54% |
| MSFT240712C00390000 | 2024-06-26 9:58AM EDT | 390.00 | 61.35 | 56.20 | 59.70 | 0.00 | - | 2 | 142 | 58.57% |
| MSFT240712C00395000 | 2024-06-21 10:31AM EDT | 395.00 | 53.53 | 51.20 | 54.90 | 0.00 | - | 3 | 10 | 55.73% |
| MSFT240712C00400000 | 2024-06-28 10:41AM EDT | 400.00 | 55.08 | 46.25 | 49.95 | -1.67 | -2.94% | 2 | 46 | 51.93% |
| MSFT240712C00405000 | 2024-06-28 3:48PM EDT | 405.00 | 48.55 | 41.30 | 45.00 | +3.10 | +6.82% | 5 | 24 | 48.07% |
| MSFT240712C00410000 | 2024-06-28 1:26PM EDT | 410.00 | 45.10 | 36.35 | 40.05 | +1.26 | +2.87% | 3 | 120 | 44.17% |
| MSFT240712C00415000 | 2024-06-28 2:23PM EDT | 415.00 | 39.20 | 31.40 | 35.15 | +0.50 | +1.29% | 36 | 101 | 40.43% |
| MSFT240712C00420000 | 2024-06-28 1:27PM EDT | 420.00 | 35.27 | 26.50 | 30.30 | -1.38 | -3.77% | 8 | 164 | 36.78% |
| MSFT240712C00425000 | 2024-06-28 3:50PM EDT | 425.00 | 27.51 | 22.55 | 25.55 | -2.79 | -9.21% | 41 | 693 | 33.35% |
| MSFT240712C00430000 | 2024-06-28 3:58PM EDT | 430.00 | 20.18 | 17.80 | 20.95 | -4.17 | -17.13% | 51 | 589 | 30.18% |
| MSFT240712C00435000 | 2024-06-28 3:50PM EDT | 435.00 | 17.70 | 13.90 | 16.65 | -2.51 | -12.42% | 55 | 324 | 27.58% |
| MSFT240712C00440000 | 2024-06-28 3:59PM EDT | 440.00 | 11.13 | 9.05 | 10.85 | -4.39 | -28.29% | 104 | 541 | 19.68% |
| MSFT240712C00445000 | 2024-06-28 3:59PM EDT | 445.00 | 7.58 | 6.35 | 9.20 | -3.69 | -32.74% | 117 | 636 | 23.50% |
| MSFT240712C00450000 | 2024-06-28 3:59PM EDT | 450.00 | 4.80 | 4.40 | 5.70 | -3.55 | -42.51% | 395 | 1,327 | 20.32% |
| MSFT240712C00455000 | 2024-06-28 3:59PM EDT | 455.00 | 2.74 | 2.18 | 4.10 | -2.58 | -48.50% | 899 | 1,139 | 21.13% |
| MSFT240712C00460000 | 2024-06-28 3:59PM EDT | 460.00 | 1.62 | 1.00 | 3.40 | -1.73 | -51.64% | 787 | 1,677 | 23.58% |
| MSFT240712C00465000 | 2024-06-28 3:58PM EDT | 465.00 | 0.91 | 0.35 | 0.90 | -1.07 | -54.04% | 615 | 1,403 | 17.16% |
| MSFT240712C00470000 | 2024-06-28 3:59PM EDT | 470.00 | 0.48 | 0.40 | 0.90 | -0.60 | -55.56% | 342 | 954 | 20.34% |
| MSFT240712C00475000 | 2024-06-28 3:56PM EDT | 475.00 | 0.30 | 0.18 | 0.29 | -0.30 | -50.00% | 180 | 612 | 18.14% |
| MSFT240712C00480000 | 2024-06-28 3:56PM EDT | 480.00 | 0.16 | 0.09 | 0.19 | -0.18 | -52.94% | 86 | 905 | 19.14% |
| MSFT240712C00485000 | 2024-06-28 3:54PM EDT | 485.00 | 0.11 | 0.04 | 0.13 | -0.09 | -45.00% | 136 | 104 | 20.17% |
| MSFT240712C00490000 | 2024-06-28 2:31PM EDT | 490.00 | 0.08 | 0.03 | 0.11 | -0.04 | -33.33% | 65 | 354 | 21.78% |
| MSFT240712C00495000 | 2024-06-28 11:17AM EDT | 495.00 | 0.04 | 0.00 | 0.29 | -0.06 | -60.00% | 4 | 118 | 27.61% |
| MSFT240712C00500000 | 2024-06-28 1:27PM EDT | 500.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 14 | 383 | 24.71% |
| MSFT240712C00505000 | 2024-06-27 10:11AM EDT | 505.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 2 | 13 | 34.77% |
| MSFT240712C00510000 | 2024-06-28 1:21PM EDT | 510.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 17 | 28.03% |
| MSFT240712C00515000 | 2024-06-28 3:12PM EDT | 515.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 8 | 58 | 39.09% |
| MSFT240712C00520000 | 2024-06-27 3:59PM EDT | 520.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 27 | 32 | 37.60% |
| MSFT240712C00525000 | 2024-06-28 9:30AM EDT | 525.00 | 0.07 | 0.00 | 0.06 | +0.06 | +600.00% | 1 | 9 | 32.72% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240712P00280000 | 2024-06-06 1:55PM EDT | 280.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | - | 1 | 101.76% |
| MSFT240712P00300000 | 2024-06-07 3:05PM EDT | 300.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 88.18% |
| MSFT240712P00315000 | 2024-06-12 1:50PM EDT | 315.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 6 | 7 | 82.47% |
| MSFT240712P00320000 | 2024-06-06 12:40PM EDT | 320.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | - | 3 | 75.29% |
| MSFT240712P00325000 | 2024-06-11 1:14PM EDT | 325.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 75.93% |
| MSFT240712P00330000 | 2024-06-21 2:26PM EDT | 330.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 56 | 55.08% |
| MSFT240712P00335000 | 2024-06-21 2:41PM EDT | 335.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 52.54% |
| MSFT240712P00345000 | 2024-06-24 1:26PM EDT | 345.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 14,510 | 60.25% |
| MSFT240712P00350000 | 2024-06-24 3:49PM EDT | 350.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 3 | 11 | 53.42% |
| MSFT240712P00355000 | 2024-06-25 10:40AM EDT | 355.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 38 | 46.78% |
| MSFT240712P00360000 | 2024-06-27 3:10PM EDT | 360.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 11 | 22 | 51.66% |
| MSFT240712P00365000 | 2024-06-26 12:09PM EDT | 365.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 9 | 455 | 42.38% |
| MSFT240712P00370000 | 2024-06-28 9:44AM EDT | 370.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 25 | 80 | 36.72% |
| MSFT240712P00375000 | 2024-06-28 10:43AM EDT | 375.00 | 0.03 | 0.03 | 1.09 | -0.02 | -40.00% | 7 | 86 | 56.54% |
| MSFT240712P00380000 | 2024-06-28 3:31PM EDT | 380.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 39 | 105 | 32.81% |
| MSFT240712P00385000 | 2024-06-26 11:04AM EDT | 385.00 | 0.06 | 0.02 | 0.12 | 0.00 | - | 5 | 391 | 33.99% |
| MSFT240712P00390000 | 2024-06-28 1:01PM EDT | 390.00 | 0.06 | 0.04 | 0.13 | 0.00 | - | 3 | 635 | 31.74% |
| MSFT240712P00395000 | 2024-06-28 11:28AM EDT | 395.00 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 13 | 496 | 27.74% |
| MSFT240712P00400000 | 2024-06-28 3:48PM EDT | 400.00 | 0.10 | 0.08 | 0.18 | 0.00 | - | 29 | 547 | 27.88% |
| MSFT240712P00405000 | 2024-06-28 3:47PM EDT | 405.00 | 0.12 | 0.12 | 0.22 | -0.03 | -20.00% | 53 | 477 | 26.03% |
| MSFT240712P00410000 | 2024-06-28 3:53PM EDT | 410.00 | 0.16 | 0.17 | 0.27 | 0.00 | - | 102 | 565 | 24.12% |
| MSFT240712P00415000 | 2024-06-28 3:56PM EDT | 415.00 | 0.25 | 0.25 | 0.36 | +0.04 | +19.05% | 31 | 323 | 22.49% |
| MSFT240712P00420000 | 2024-06-28 3:33PM EDT | 420.00 | 0.29 | 0.39 | 1.08 | -0.01 | -3.33% | 248 | 550 | 25.34% |
| MSFT240712P00425000 | 2024-06-28 3:58PM EDT | 425.00 | 0.60 | 0.59 | 1.30 | +0.15 | +33.33% | 349 | 778 | 23.00% |
| MSFT240712P00430000 | 2024-06-28 3:58PM EDT | 430.00 | 1.00 | 0.96 | 1.48 | +0.34 | +51.52% | 136 | 1,609 | 20.07% |
| MSFT240712P00435000 | 2024-06-28 3:58PM EDT | 435.00 | 1.54 | 1.57 | 1.89 | +0.51 | +49.51% | 244 | 775 | 17.68% |
| MSFT240712P00440000 | 2024-06-28 3:59PM EDT | 440.00 | 2.74 | 1.83 | 2.88 | +1.09 | +66.06% | 659 | 875 | 16.43% |
| MSFT240712P00445000 | 2024-06-28 3:59PM EDT | 445.00 | 4.40 | 2.46 | 4.55 | +1.68 | +61.76% | 538 | 933 | 15.70% |
| MSFT240712P00450000 | 2024-06-28 3:59PM EDT | 450.00 | 6.82 | 4.50 | 7.65 | +2.47 | +56.78% | 711 | 610 | 17.13% |
| MSFT240712P00455000 | 2024-06-28 3:59PM EDT | 455.00 | 10.20 | 7.80 | 10.55 | +3.74 | +57.89% | 1,300 | 121 | 15.99% |
| MSFT240712P00460000 | 2024-06-28 3:33PM EDT | 460.00 | 10.25 | 11.55 | 15.50 | +0.65 | +6.77% | 10 | 101 | 20.22% |
| MSFT240712P00465000 | 2024-06-27 2:40PM EDT | 465.00 | 13.14 | 16.30 | 19.35 | 0.00 | - | 3 | 15 | 19.26% |
| MSFT240712P00470000 | 2024-06-28 9:40AM EDT | 470.00 | 21.60 | 21.05 | 24.25 | +6.25 | +40.72% | 51 | 218 | 22.10% |
| MSFT240712P00475000 | 2024-06-27 11:34AM EDT | 475.00 | 24.95 | 26.10 | 29.80 | +3.65 | +17.14% | 13 | 13 | 28.27% |
| MSFT240712P00480000 | 2024-06-28 3:58PM EDT | 480.00 | 31.00 | 31.10 | 34.80 | +6.00 | +24.00% | 8 | 17 | 31.51% |
| MSFT240712P00490000 | 2024-06-17 3:11PM EDT | 490.00 | 39.80 | 41.60 | 44.70 | 0.00 | - | - | 0 | 37.02% |
| MSFT240712P00500000 | 2024-06-14 3:59PM EDT | 500.00 | 50.15 | 50.85 | 54.70 | -7.28 | -12.68% | 1 | 0 | 42.74% |
| MSFT240712P00520000 | 2024-06-18 3:39PM EDT | 520.00 | 73.30 | 70.75 | 74.70 | 0.00 | - | - | 0 | 53.32% |
| MSFT240712P00525000 | 2024-06-18 3:39PM EDT | 525.00 | 78.28 | 76.20 | 79.70 | 0.00 | - | 3 | 5 | 55.82% |
© 2024 Yahoo. All rights reserved.