Singapore markets open in 7 hours 6 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,052.90 +34.51 (+0.69%) Dow
38,158.97 +255.68 (+0.67%) Nasdaq
15,788.26 +182.78 (+1.17%) Bitcoin USD
59,115.82 +1,789.30 (+3.12%) CMC Crypto 200
1,273.31 +2.57 (+0.20%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919C00210000 | 2024-05-02 1:04PM EDT | 210.00 | 198.50 | 197.50 | 201.50 | -7.50 | -3.64% | 4 | 1 | 51.82% |
| MSFT250919C00230000 | 2024-04-15 1:17PM EDT | 230.00 | 203.30 | 179.50 | 184.50 | 0.00 | - | - | 3 | 51.71% |
| MSFT250919C00240000 | 2024-04-26 3:53PM EDT | 240.00 | 184.00 | 171.00 | 175.50 | 0.00 | - | 10 | 4 | 49.76% |
| MSFT250919C00260000 | 2024-04-18 9:43AM EDT | 260.00 | 168.08 | 154.05 | 158.05 | 0.00 | - | 1 | 1 | 46.42% |
| MSFT250919C00280000 | 2024-04-29 10:20AM EDT | 280.00 | 144.50 | 137.65 | 141.10 | 0.00 | - | 1 | 1 | 43.44% |
| MSFT250919C00290000 | 2024-04-25 11:13AM EDT | 290.00 | 130.00 | 130.60 | 132.30 | 0.00 | - | - | 0 | 41.64% |
| MSFT250919C00300000 | 2024-04-30 2:13PM EDT | 300.00 | 123.00 | 122.25 | 124.50 | 0.00 | - | 1 | 2 | 40.59% |
| MSFT250919C00320000 | 2024-04-30 10:58AM EDT | 320.00 | 110.85 | 107.85 | 109.05 | 0.00 | - | 2 | 3 | 38.35% |
| MSFT250919C00330000 | 2024-04-29 10:14AM EDT | 330.00 | 106.00 | 99.40 | 102.10 | 0.00 | - | 1 | 12 | 37.62% |
| MSFT250919C00340000 | 2024-05-01 11:43AM EDT | 340.00 | 93.17 | 92.85 | 94.90 | 0.00 | - | 1 | 2 | 36.63% |
| MSFT250919C00350000 | 2024-04-29 3:08PM EDT | 350.00 | 90.35 | 86.30 | 88.10 | 0.00 | - | 5 | 7 | 35.79% |
| MSFT250919C00360000 | 2024-04-30 10:12AM EDT | 360.00 | 82.80 | 80.55 | 81.65 | 0.00 | - | 1 | 2 | 35.05% |
| MSFT250919C00370000 | 2024-04-25 9:54AM EDT | 370.00 | 73.23 | 74.05 | 75.55 | 0.00 | - | 1 | 2 | 34.40% |
| MSFT250919C00380000 | 2024-04-29 2:36PM EDT | 380.00 | 72.62 | 67.85 | 69.65 | 0.00 | - | 2 | 4 | 33.75% |
| MSFT250919C00390000 | 2024-04-30 3:39PM EDT | 390.00 | 62.54 | 62.25 | 64.60 | 0.00 | - | 1 | 6 | 33.44% |
| MSFT250919C00400000 | 2024-05-02 10:16AM EDT | 400.00 | 57.85 | 57.80 | 58.25 | +0.50 | +0.87% | 1 | 56 | 32.30% |
| MSFT250919C00410000 | 2024-05-01 9:50AM EDT | 410.00 | 50.57 | 52.60 | 53.80 | 0.00 | - | 2 | 99 | 32.07% |
| MSFT250919C00420000 | 2024-05-02 10:57AM EDT | 420.00 | 48.05 | 46.80 | 49.10 | -1.43 | -2.89% | 8 | 55 | 31.58% |
| MSFT250919C00430000 | 2024-05-02 10:17AM EDT | 430.00 | 43.80 | 43.50 | 44.15 | -8.20 | -15.77% | 8 | 13 | 30.82% |
| MSFT250919C00440000 | 2024-05-01 9:38AM EDT | 440.00 | 38.65 | 39.35 | 40.15 | 0.00 | - | 13 | 18 | 30.45% |
| MSFT250919C00450000 | 2024-05-01 12:55PM EDT | 450.00 | 34.97 | 34.85 | 36.05 | 0.00 | - | 2 | 29 | 29.89% |
| MSFT250919C00460000 | 2024-04-29 11:56AM EDT | 460.00 | 34.87 | 30.25 | 32.40 | 0.00 | - | 1 | 5 | 29.45% |
| MSFT250919C00470000 | 2024-05-01 12:42PM EDT | 470.00 | 27.92 | 28.20 | 29.10 | 0.00 | - | 51 | 60 | 29.07% |
| MSFT250919C00480000 | 2024-04-26 11:22AM EDT | 480.00 | 31.50 | 24.00 | 26.05 | 0.00 | - | 4 | 10 | 28.70% |
| MSFT250919C00490000 | 2024-04-22 2:34PM EDT | 490.00 | 27.15 | 22.35 | 23.35 | 0.00 | - | 3 | 4 | 28.42% |
| MSFT250919C00500000 | 2024-04-29 10:12AM EDT | 500.00 | 22.54 | 19.15 | 20.75 | 0.00 | - | 2 | 55 | 28.06% |
| MSFT250919C00510000 | 2024-05-01 1:54PM EDT | 510.00 | 17.44 | 17.60 | 18.50 | 0.00 | - | 1 | 10 | 27.80% |
| MSFT250919C00520000 | 2024-04-25 9:33AM EDT | 520.00 | 15.43 | 14.65 | 16.40 | 0.00 | - | 20 | 34 | 27.52% |
| MSFT250919C00530000 | 2024-04-23 12:11PM EDT | 530.00 | 18.35 | 13.15 | 14.60 | 0.00 | - | 55 | 70 | 27.32% |
| MSFT250919C00540000 | 2024-04-16 9:51AM EDT | 540.00 | 19.45 | 11.40 | 12.90 | 0.00 | - | - | 16 | 27.07% |
| MSFT250919C00550000 | 2024-04-24 10:06AM EDT | 550.00 | 15.40 | 10.55 | 11.50 | 0.00 | - | 27 | 74 | 26.94% |
| MSFT250919C00560000 | 2024-04-30 2:47PM EDT | 560.00 | 9.60 | 8.40 | 10.10 | 0.00 | - | 3 | 67 | 26.71% |
| MSFT250919C00570000 | 2024-04-30 1:23PM EDT | 570.00 | 8.60 | 7.85 | 8.95 | 0.00 | - | 6 | 96 | 26.57% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 580.00 | 12.65 | 7.05 | 7.90 | 0.00 | - | 6 | 13 | 26.42% |
| MSFT250919C00590000 | 2024-04-23 12:13PM EDT | 590.00 | 9.30 | 4.90 | 7.00 | 0.00 | - | - | 5 | 26.31% |
| MSFT250919C00600000 | 2024-04-29 2:27PM EDT | 600.00 | 6.70 | 4.80 | 6.15 | 0.00 | - | 10 | 27 | 26.16% |
| MSFT250919C00610000 | 2024-04-24 3:31PM EDT | 610.00 | 7.60 | 3.80 | 5.95 | 0.00 | - | 2 | 12 | 26.66% |
| MSFT250919C00620000 | 2024-05-01 3:29PM EDT | 620.00 | 5.20 | 2.00 | 4.85 | 0.00 | - | 3 | 45 | 26.05% |
| MSFT250919C00640000 | 2024-05-01 10:46AM EDT | 640.00 | 3.45 | 2.87 | 4.25 | 0.00 | - | 12 | 328 | 26.56% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919P00210000 | 2024-05-02 1:37PM EDT | 210.00 | 2.14 | 2.13 | 2.19 | -0.01 | -0.47% | 742 | 873 | 32.49% |
| MSFT250919P00220000 | 2024-05-02 10:15AM EDT | 220.00 | 2.65 | 0.74 | 3.20 | -0.07 | -2.57% | 2 | 13 | 32.99% |
| MSFT250919P00230000 | 2024-04-26 3:51PM EDT | 230.00 | 2.65 | 1.01 | 5.00 | 0.00 | - | 6 | 15 | 34.41% |
| MSFT250919P00240000 | 2024-04-29 12:24PM EDT | 240.00 | 3.26 | 2.70 | 4.00 | 0.00 | - | 10 | 32 | 30.42% |
| MSFT250919P00250000 | 2024-04-30 12:39PM EDT | 250.00 | 4.45 | 2.06 | 4.65 | 0.00 | - | 6 | 70 | 29.50% |
| MSFT250919P00260000 | 2024-04-23 1:18PM EDT | 260.00 | 5.20 | 4.05 | 5.50 | 0.00 | - | - | 20 | 28.76% |
| MSFT250919P00270000 | 2024-04-25 10:51AM EDT | 270.00 | 6.00 | 4.80 | 6.40 | -0.95 | -13.67% | 37 | 38 | 27.94% |
| MSFT250919P00280000 | 2024-04-26 2:54PM EDT | 280.00 | 6.35 | 6.20 | 7.50 | 0.00 | - | 26 | 44 | 27.23% |
| MSFT250919P00290000 | 2024-04-29 9:42AM EDT | 290.00 | 8.25 | 8.25 | 9.35 | 0.00 | - | 6 | 13 | 27.15% |
| MSFT250919P00300000 | 2024-05-01 3:51PM EDT | 300.00 | 10.11 | 9.15 | 10.25 | 0.00 | - | 1 | 174 | 25.92% |
| MSFT250919P00310000 | 2024-04-25 9:30AM EDT | 310.00 | 12.90 | 10.75 | 12.80 | 0.00 | - | 1 | 3 | 26.05% |
| MSFT250919P00320000 | 2024-04-25 10:12AM EDT | 320.00 | 15.33 | 13.10 | 14.05 | 0.00 | - | 1 | 154 | 24.87% |
| MSFT250919P00330000 | 2024-04-30 3:18PM EDT | 330.00 | 16.28 | 14.80 | 16.05 | 0.00 | - | 2 | 98 | 24.16% |
| MSFT250919P00340000 | 2024-04-30 1:45PM EDT | 340.00 | 19.02 | 17.10 | 18.45 | 0.00 | - | 2 | 55 | 23.57% |
| MSFT250919P00350000 | 2024-05-01 9:35AM EDT | 350.00 | 22.30 | 20.45 | 21.90 | 0.00 | - | 1 | 216 | 23.49% |
| MSFT250919P00360000 | 2024-05-01 10:02AM EDT | 360.00 | 25.30 | 23.85 | 24.60 | 0.00 | - | 1 | 46 | 22.72% |
| MSFT250919P00370000 | 2024-04-26 2:01PM EDT | 370.00 | 24.05 | 27.20 | 27.55 | 0.00 | - | 52 | 35 | 21.93% |
| MSFT250919P00380000 | 2024-04-29 9:53AM EDT | 380.00 | 30.07 | 30.60 | 32.50 | 0.00 | - | 1 | 7 | 22.09% |
| MSFT250919P00390000 | 2024-04-25 2:21PM EDT | 390.00 | 34.87 | 34.40 | 35.80 | 0.00 | - | 1 | 11 | 21.12% |
| MSFT250919P00400000 | 2024-05-01 2:00PM EDT | 400.00 | 39.87 | 38.20 | 39.90 | 0.00 | - | 1 | 27 | 20.40% |
| MSFT250919P00410000 | 2024-05-01 2:00PM EDT | 410.00 | 44.58 | 43.70 | 44.95 | 0.00 | - | 1 | 21 | 19.98% |
| MSFT250919P00420000 | 2024-04-30 3:18PM EDT | 420.00 | 51.00 | 48.40 | 49.95 | 0.00 | - | 2 | 71 | 19.32% |
| MSFT250919P00430000 | 2024-04-26 3:32PM EDT | 430.00 | 48.70 | 54.00 | 55.95 | 0.00 | - | 1 | 9 | 18.97% |
| MSFT250919P00520000 | 2024-05-01 12:10PM EDT | 520.00 | 126.58 | 121.05 | 125.30 | 0.00 | - | 2 | 2 | 14.25% |
© 2024 Yahoo. All rights reserved.