Singapore markets open in 2 hours 18 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
61,293.39 -1,753.33 (-2.78%) CMC Crypto 200
1,304.40 +9.73 (+0.75%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 191.62 | +1.69 | +0.89% | 45 | 55 | 220.00 | 0.03 | 0.00 | - | - | 6 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 3 |
| 156.29 | 0.00 | - | 4 | 5 | 250.00 | 0.05 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 260.00 | 0.07 | 0.00 | - | - | 10 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | - | 5 |
| 141.75 | 0.00 | - | 5 | 5 | 270.00 | 0.04 | 0.00 | - | - | 15 |
| - | - | - | - | - | 275.00 | 0.05 | 0.00 | - | 50 | 52 |
| 111.83 | 0.00 | - | - | 2 | 280.00 | 0.01 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 285.00 | 0.02 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 3 | 33 |
| 111.42 | 0.00 | - | 2 | 11 | 300.00 | 0.01 | 0.00 | - | 5 | 83 |
| 101.72 | 0.00 | - | 1 | 3 | 305.00 | 0.01 | 0.00 | - | 10 | 74 |
| 84.03 | 0.00 | - | 1 | 2 | 310.00 | 0.01 | 0.00 | - | 100 | 234 |
| 84.99 | 0.00 | - | 2 | 1 | 315.00 | 0.04 | 0.00 | - | 51 | 128 |
| 77.36 | 0.00 | - | 1 | 12 | 320.00 | 0.01 | 0.00 | - | 10 | 490 |
| 87.20 | 0.00 | - | 3 | 16 | 325.00 | 0.01 | 0.00 | - | 5 | 113 |
| 82.75 | 0.00 | - | 1 | 2 | 330.00 | 0.01 | 0.00 | - | 8 | 240 |
| 77.75 | 0.00 | - | 1 | 1 | 335.00 | 0.01 | 0.00 | - | 12 | 319 |
| 67.14 | 0.00 | - | 2 | 4 | 340.00 | 0.01 | 0.00 | - | 1 | 525 |
| 66.91 | +1.58 | +2.42% | 1 | 57 | 345.00 | 0.01 | 0.00 | - | 8 | 302 |
| 60.78 | -3.03 | -4.75% | 7 | 14,320 | 350.00 | 0.01 | 0.00 | - | 8 | 15,354 |
| 55.20 | 0.00 | - | 1 | 14 | 355.00 | 0.01 | 0.00 | - | 6 | 426 |
| 52.00 | +1.73 | +3.44% | 1 | 69 | 360.00 | 0.01 | 0.00 | - | 148 | 1,459 |
| 47.77 | 0.00 | - | 30 | 34 | 365.00 | 0.01 | -0.02 | -66.67% | 81 | 1,496 |
| 41.00 | +0.30 | +0.74% | 19 | 39 | 370.00 | 0.01 | -0.02 | -66.67% | 87 | 1,836 |
| 35.65 | -2.35 | -6.18% | 9 | 54 | 375.00 | 0.01 | -0.03 | -75.00% | 276 | 2,298 |
| 29.30 | 0.00 | - | 6 | 27 | 377.50 | 0.01 | -0.03 | -75.00% | 38 | 660 |
| 30.69 | -2.21 | -6.72% | 15 | 100 | 380.00 | 0.02 | -0.02 | -50.00% | 662 | 1,688 |
| 27.39 | 0.00 | - | 1 | 108 | 382.50 | 0.03 | -0.02 | -40.00% | 64 | 831 |
| 26.30 | -1.55 | -5.57% | 7 | 1,130 | 385.00 | 0.04 | -0.03 | -42.86% | 326 | 2,388 |
| 24.40 | +1.24 | +5.35% | 1 | 168 | 387.50 | 0.04 | -0.04 | -50.00% | 243 | 1,183 |
| 21.69 | +1.65 | +8.23% | 68 | 440 | 390.00 | 0.05 | -0.04 | -44.44% | 690 | 4,651 |
| 17.50 | -1.25 | -6.67% | 73 | 770 | 392.50 | 0.07 | -0.07 | -50.00% | 212 | 1,062 |
| 15.99 | +0.29 | +1.85% | 154 | 2,165 | 395.00 | 0.07 | -0.11 | -61.11% | 777 | 3,465 |
| 14.55 | +1.05 | +7.78% | 27 | 983 | 397.50 | 0.12 | -0.14 | -53.85% | 896 | 1,744 |
| 11.32 | +1.12 | +10.98% | 911 | 2,038 | 400.00 | 0.17 | -0.25 | -59.52% | 2,822 | 4,350 |
| 8.65 | +0.43 | +5.23% | 142 | 1,482 | 402.50 | 0.29 | -0.42 | -59.15% | 2,681 | 2,418 |
| 6.65 | +0.94 | +16.46% | 1,039 | 3,575 | 405.00 | 0.59 | -0.58 | -49.57% | 6,830 | 4,846 |
| 4.45 | +0.35 | +8.54% | 1,718 | 1,631 | 407.50 | 1.04 | -0.90 | -46.39% | 5,270 | 2,650 |
| 2.77 | +0.14 | +5.32% | 11,909 | 9,280 | 410.00 | 1.88 | -1.17 | -38.36% | 6,165 | 2,125 |
| 1.61 | -0.10 | -5.85% | 7,765 | 4,416 | 412.50 | 3.07 | -1.33 | -30.23% | 1,041 | 1,097 |
| 0.85 | -0.11 | -11.46% | 7,281 | 7,448 | 415.00 | 5.20 | -0.70 | -11.86% | 211 | 749 |
| 0.38 | -0.13 | -25.49% | 2,279 | 2,942 | 417.50 | 6.70 | -1.88 | -21.91% | 36 | 85 |
| 0.20 | -0.08 | -28.57% | 5,065 | 8,524 | 420.00 | 9.62 | -0.38 | -3.80% | 47 | 260 |
| 0.10 | -0.04 | -28.57% | 2,278 | 3,345 | 422.50 | 10.10 | 0.00 | - | 2 | 2 |
| 0.04 | -0.03 | -42.86% | 1,645 | 5,748 | 425.00 | 12.75 | 0.00 | - | 6 | 8 |
| 0.01 | -0.02 | -66.67% | 538 | 4,839 | 430.00 | 19.60 | +2.85 | +17.01% | 2 | 6 |
| 0.02 | +0.01 | +100.00% | 230 | 1,325 | 435.00 | 34.94 | 0.00 | - | 23 | 0 |
| 0.01 | 0.00 | - | 124 | 1,156 | 440.00 | 43.10 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 872 | 445.00 | 38.75 | -14.90 | -27.77% | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 1,424 | 450.00 | 50.75 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 209 | 455.00 | 42.93 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 90 | 1,465 | 460.00 | 58.23 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 100 | 348 | 465.00 | 52.99 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,204 | 470.00 | 62.29 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 821 | 475.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 789 | 480.00 | 76.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 787 | 485.00 | 77.41 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 9 | 379 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 29 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 555 | 500.00 | 77.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 51 | 505.00 | 113.15 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 31 | 47 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 51 | 520.00 | 113.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 3 | 525.00 | 117.35 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.