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
61,013.36 -339.56 (-0.55%) CMC Crypto 200
1,268.75 -15.08 (-1.17%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00280000 | 2024-06-14 11:54AM EDT | 280.00 | 162.20 | 167.00 | 171.00 | 0.00 | - | - | 1 | 91.48% |
| MSFT240802C00300000 | 2024-06-20 2:18PM EDT | 300.00 | 147.14 | 147.30 | 150.80 | 0.00 | - | - | 25 | 80.37% |
| MSFT240802C00320000 | 2024-06-21 1:47PM EDT | 320.00 | 131.50 | 127.25 | 131.00 | 0.00 | - | 3 | 3 | 69.98% |
| MSFT240802C00330000 | 2024-06-20 2:20PM EDT | 330.00 | 117.27 | 117.55 | 121.00 | 0.00 | - | - | 15 | 65.66% |
| MSFT240802C00370000 | 2024-06-28 10:42AM EDT | 370.00 | 86.49 | 77.75 | 81.70 | +10.49 | +13.80% | 2 | 2 | 55.34% |
| MSFT240802C00380000 | 2024-06-27 9:31AM EDT | 380.00 | 75.20 | 68.95 | 71.85 | 0.00 | - | 1 | 1 | 50.20% |
| MSFT240802C00395000 | 2024-06-21 3:44PM EDT | 395.00 | 57.73 | 54.45 | 57.55 | 0.00 | - | 3 | 10 | 43.79% |
| MSFT240802C00400000 | 2024-06-24 12:35PM EDT | 400.00 | 53.50 | 49.80 | 52.80 | 0.00 | - | 3 | 30 | 41.57% |
| MSFT240802C00405000 | 2024-06-28 1:39PM EDT | 405.00 | 51.80 | 45.15 | 48.20 | +8.45 | +19.49% | 1 | 4 | 39.66% |
| MSFT240802C00410000 | 2024-06-26 11:55AM EDT | 410.00 | 47.69 | 40.65 | 43.80 | 0.00 | - | 159 | 164 | 38.14% |
| MSFT240802C00415000 | 2024-06-27 10:13AM EDT | 415.00 | 44.70 | 36.20 | 39.50 | 0.00 | - | 1 | 11 | 36.66% |
| MSFT240802C00420000 | 2024-06-28 3:16PM EDT | 420.00 | 37.72 | 31.80 | 35.50 | -0.73 | -1.90% | 2 | 119 | 35.64% |
| MSFT240802C00425000 | 2024-06-28 11:12AM EDT | 425.00 | 30.27 | 27.75 | 31.50 | -2.48 | -7.57% | 6 | 20 | 34.35% |
| MSFT240802C00430000 | 2024-06-28 3:03PM EDT | 430.00 | 26.42 | 24.05 | 27.50 | -3.02 | -10.26% | 12 | 57 | 32.79% |
| MSFT240802C00435000 | 2024-06-28 12:06PM EDT | 435.00 | 26.04 | 20.95 | 23.65 | +0.10 | +0.39% | 106 | 44 | 31.24% |
| MSFT240802C00440000 | 2024-06-28 3:46PM EDT | 440.00 | 22.12 | 17.70 | 19.30 | -0.08 | -0.36% | 18 | 61 | 28.44% |
| MSFT240802C00445000 | 2024-06-28 3:24PM EDT | 445.00 | 18.00 | 14.75 | 16.45 | -1.39 | -7.17% | 23 | 142 | 28.06% |
| MSFT240802C00450000 | 2024-06-28 3:59PM EDT | 450.00 | 13.50 | 12.15 | 13.55 | -2.50 | -15.62% | 77 | 470 | 27.12% |
| MSFT240802C00455000 | 2024-06-28 3:59PM EDT | 455.00 | 10.68 | 10.00 | 12.80 | -2.88 | -21.24% | 57 | 249 | 29.65% |
| MSFT240802C00460000 | 2024-06-28 3:59PM EDT | 460.00 | 8.62 | 7.75 | 10.55 | -2.39 | -21.71% | 36 | 257 | 29.01% |
| MSFT240802C00465000 | 2024-06-28 3:46PM EDT | 465.00 | 8.86 | 6.00 | 7.70 | -0.10 | -1.12% | 39 | 153 | 26.69% |
| MSFT240802C00470000 | 2024-06-28 3:55PM EDT | 470.00 | 5.43 | 4.85 | 6.00 | -1.97 | -26.62% | 28 | 152 | 26.05% |
| MSFT240802C00475000 | 2024-06-28 3:57PM EDT | 475.00 | 4.75 | 3.45 | 4.80 | -1.25 | -20.83% | 38 | 1,397 | 25.97% |
| MSFT240802C00480000 | 2024-06-28 3:25PM EDT | 480.00 | 4.51 | 2.60 | 4.00 | -0.09 | -1.96% | 84 | 224 | 26.41% |
| MSFT240802C00485000 | 2024-06-28 3:25PM EDT | 485.00 | 3.60 | 1.53 | 3.25 | -0.65 | -15.29% | 2 | 80 | 26.62% |
| MSFT240802C00490000 | 2024-06-28 10:54AM EDT | 490.00 | 2.95 | 1.28 | 2.99 | +0.24 | +8.86% | 35 | 246 | 27.95% |
| MSFT240802C00495000 | 2024-06-28 3:56PM EDT | 495.00 | 1.82 | 0.87 | 2.25 | -0.43 | -19.11% | 6 | 78 | 27.50% |
| MSFT240802C00500000 | 2024-06-28 3:58PM EDT | 500.00 | 1.30 | 0.70 | 2.00 | -0.46 | -26.14% | 105 | 277 | 28.42% |
| MSFT240802C00505000 | 2024-06-28 11:15AM EDT | 505.00 | 1.22 | 0.29 | 2.00 | -0.28 | -18.67% | 11 | 77 | 30.21% |
| MSFT240802C00510000 | 2024-06-28 11:38AM EDT | 510.00 | 1.00 | 0.08 | 1.25 | -0.09 | -8.26% | 1 | 76 | 28.52% |
| MSFT240802C00515000 | 2024-06-28 2:00PM EDT | 515.00 | 0.80 | 0.24 | 1.00 | 0.00 | - | 2 | 115 | 28.68% |
| MSFT240802C00520000 | 2024-06-26 10:30AM EDT | 520.00 | 0.54 | 0.22 | 0.89 | 0.00 | - | 3 | 7 | 29.48% |
| MSFT240802C00525000 | 2024-06-27 3:55PM EDT | 525.00 | 0.45 | 0.02 | 0.80 | 0.00 | - | 13 | 25 | 30.30% |
| MSFT240802C00530000 | 2024-06-26 3:19PM EDT | 530.00 | 0.31 | 0.03 | 0.45 | -0.20 | -39.22% | 12 | 10 | 28.64% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00350000 | 2024-06-26 9:58AM EDT | 350.00 | 0.16 | 0.05 | 2.33 | 0.00 | - | 3 | 10 | 55.31% |
| MSFT240802P00360000 | 2024-06-28 2:44PM EDT | 360.00 | 0.25 | 0.00 | 2.42 | -0.11 | -30.56% | 2 | 24 | 50.71% |
| MSFT240802P00370000 | 2024-06-17 10:10AM EDT | 370.00 | 0.37 | 0.01 | 0.45 | 0.00 | - | 6 | 14 | 32.15% |
| MSFT240802P00375000 | 2024-06-27 3:17PM EDT | 375.00 | 0.39 | 0.01 | 2.63 | 0.00 | - | 2 | 27 | 44.14% |
| MSFT240802P00380000 | 2024-06-27 1:19PM EDT | 380.00 | 0.33 | 0.19 | 2.73 | 0.00 | - | 2 | 472 | 42.04% |
| MSFT240802P00385000 | 2024-06-28 2:44PM EDT | 385.00 | 0.65 | 0.26 | 2.85 | +0.08 | +14.04% | 3 | 54 | 39.99% |
| MSFT240802P00390000 | 2024-06-28 3:18PM EDT | 390.00 | 0.70 | 0.62 | 3.00 | +0.05 | +7.69% | 5 | 58 | 38.01% |
| MSFT240802P00395000 | 2024-06-28 2:37PM EDT | 395.00 | 0.83 | 0.63 | 3.15 | -0.03 | -3.49% | 13 | 80 | 35.97% |
| MSFT240802P00400000 | 2024-06-28 3:58PM EDT | 400.00 | 1.30 | 1.06 | 3.50 | +0.26 | +25.00% | 21 | 95 | 34.53% |
| MSFT240802P00405000 | 2024-06-28 2:11PM EDT | 405.00 | 1.18 | 1.17 | 3.10 | -0.18 | -13.24% | 8 | 98 | 30.58% |
| MSFT240802P00410000 | 2024-06-28 3:58PM EDT | 410.00 | 1.85 | 1.62 | 2.88 | +0.26 | +16.35% | 64 | 277 | 27.25% |
| MSFT240802P00415000 | 2024-06-28 3:58PM EDT | 415.00 | 2.55 | 2.22 | 3.10 | +0.57 | +28.79% | 67 | 1,328 | 25.28% |
| MSFT240802P00420000 | 2024-06-28 3:58PM EDT | 420.00 | 3.40 | 2.99 | 4.30 | +0.61 | +21.86% | 57 | 1,034 | 25.75% |
| MSFT240802P00425000 | 2024-06-28 3:58PM EDT | 425.00 | 4.25 | 3.95 | 4.75 | +0.85 | +25.00% | 1,249 | 1,349 | 23.87% |
| MSFT240802P00430000 | 2024-06-28 3:58PM EDT | 430.00 | 5.50 | 5.20 | 6.60 | +1.01 | +22.49% | 74 | 237 | 24.76% |
| MSFT240802P00435000 | 2024-06-28 3:33PM EDT | 435.00 | 5.95 | 5.70 | 8.10 | +0.13 | +2.23% | 25 | 127 | 24.29% |
| MSFT240802P00440000 | 2024-06-28 3:33PM EDT | 440.00 | 7.75 | 7.40 | 10.10 | +0.59 | +8.24% | 38 | 170 | 24.26% |
| MSFT240802P00445000 | 2024-06-28 3:33PM EDT | 445.00 | 10.90 | 8.95 | 11.50 | +1.90 | +21.11% | 18 | 133 | 22.61% |
| MSFT240802P00450000 | 2024-06-28 3:59PM EDT | 450.00 | 13.60 | 12.80 | 14.50 | +2.85 | +26.51% | 34 | 123 | 23.33% |
| MSFT240802P00455000 | 2024-06-28 3:55PM EDT | 455.00 | 14.43 | 14.05 | 17.30 | +1.03 | +7.69% | 27 | 68 | 23.12% |
| MSFT240802P00460000 | 2024-06-27 10:52AM EDT | 460.00 | 17.25 | 17.25 | 20.25 | +2.52 | +17.11% | 1 | 25 | 22.63% |
| MSFT240802P00465000 | 2024-06-27 10:52AM EDT | 465.00 | 17.58 | 20.20 | 23.65 | 0.00 | - | 7 | 18 | 22.43% |
| MSFT240802P00470000 | 2024-06-26 1:53PM EDT | 470.00 | 22.74 | 23.55 | 27.40 | 0.00 | - | 4 | 11 | 22.40% |
| MSFT240802P00475000 | 2024-06-25 2:59PM EDT | 475.00 | 27.35 | 27.95 | 32.00 | 0.00 | - | 2 | 12 | 23.94% |
| MSFT240802P00480000 | 2024-06-25 11:58AM EDT | 480.00 | 31.65 | 31.95 | 35.85 | 0.00 | - | 21 | 32 | 23.19% |
| MSFT240802P00485000 | 2024-06-27 9:59AM EDT | 485.00 | 31.81 | 36.00 | 40.05 | 0.00 | - | 1 | 13 | 22.78% |
| MSFT240802P00490000 | 2024-06-26 11:43AM EDT | 490.00 | 38.05 | 41.55 | 44.60 | 0.00 | - | 2 | 32 | 23.04% |
© 2024 Yahoo. All rights reserved.