Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00220000 | 2024-04-26 10:13AM EDT | 220.00 | 190.15 | 185.35 | 188.75 | 0.00 | - | 4 | 4 | 187.60% |
| MSFT240510C00250000 | 2024-05-03 2:23PM EDT | 250.00 | 156.29 | 155.25 | 158.80 | -8.63 | -5.23% | 4 | 1 | 150.59% |
| MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 270.00 | 141.75 | 135.30 | 138.80 | 0.00 | - | 5 | 5 | 130.47% |
| MSFT240510C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 111.83 | 125.95 | 128.80 | 0.00 | - | - | 2 | 132.18% |
| MSFT240510C00300000 | 2024-05-03 2:58PM EDT | 300.00 | 106.56 | 105.35 | 108.85 | +11.63 | +12.25% | 10 | 20 | 102.34% |
| MSFT240510C00305000 | 2024-05-03 3:37PM EDT | 305.00 | 101.72 | 101.00 | 103.85 | +7.57 | +8.04% | 1 | 2 | 107.03% |
| MSFT240510C00310000 | 2024-05-01 10:29AM EDT | 310.00 | 84.03 | 95.35 | 98.85 | 0.00 | - | 1 | 2 | 92.72% |
| MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 315.00 | 84.99 | 90.35 | 93.85 | 0.00 | - | 2 | 3 | 87.99% |
| MSFT240510C00320000 | 2024-04-30 12:33PM EDT | 320.00 | 77.36 | 86.00 | 88.90 | 0.00 | - | 1 | 12 | 92.33% |
| MSFT240510C00325000 | 2024-04-25 10:57AM EDT | 325.00 | 67.65 | 81.00 | 83.35 | 0.00 | - | 8 | 16 | 80.81% |
| MSFT240510C00330000 | 2024-05-03 11:29AM EDT | 330.00 | 75.97 | 75.40 | 78.85 | -2.77 | -3.52% | 1 | 2 | 74.80% |
| MSFT240510C00335000 | 2024-04-26 9:46AM EDT | 335.00 | 73.75 | 70.40 | 73.90 | 0.00 | - | 1 | 2 | 70.85% |
| MSFT240510C00340000 | 2024-05-03 3:47PM EDT | 340.00 | 67.14 | 65.40 | 68.90 | +6.84 | +11.34% | 2 | 4 | 66.26% |
| MSFT240510C00345000 | 2024-05-02 2:43PM EDT | 345.00 | 52.90 | 60.55 | 63.85 | 0.00 | - | 55 | 57 | 62.84% |
| MSFT240510C00350000 | 2024-05-03 1:05PM EDT | 350.00 | 56.26 | 55.80 | 57.95 | +9.67 | +20.76% | 10 | 14,323 | 70.02% |
| MSFT240510C00355000 | 2024-05-03 3:45PM EDT | 355.00 | 52.08 | 50.50 | 53.55 | +9.29 | +21.71% | 3 | 15 | 71.45% |
| MSFT240510C00360000 | 2024-05-03 3:42PM EDT | 360.00 | 47.04 | 46.50 | 48.95 | +9.04 | +23.79% | 2 | 70 | 56.89% |
| MSFT240510C00365000 | 2024-05-03 2:00PM EDT | 365.00 | 41.65 | 41.25 | 43.50 | +14.12 | +51.29% | 4 | 37 | 59.86% |
| MSFT240510C00370000 | 2024-05-03 3:13PM EDT | 370.00 | 37.10 | 36.40 | 37.85 | +10.81 | +41.12% | 21 | 29 | 48.12% |
| MSFT240510C00375000 | 2024-05-03 12:15PM EDT | 375.00 | 31.43 | 31.05 | 32.90 | +6.95 | +28.39% | 10 | 61 | 43.41% |
| MSFT240510C00377500 | 2024-05-03 12:18PM EDT | 377.50 | 29.30 | 28.85 | 31.35 | +9.10 | +45.05% | 6 | 29 | 48.52% |
| MSFT240510C00380000 | 2024-05-03 3:40PM EDT | 380.00 | 27.32 | 26.65 | 28.20 | +7.52 | +37.98% | 44 | 95 | 40.65% |
| MSFT240510C00382500 | 2024-05-03 3:08PM EDT | 382.50 | 24.57 | 23.45 | 25.80 | +9.97 | +68.29% | 4 | 110 | 38.64% |
| MSFT240510C00385000 | 2024-05-03 3:49PM EDT | 385.00 | 21.55 | 20.95 | 23.45 | +7.15 | +49.65% | 904 | 1,178 | 36.87% |
| MSFT240510C00387500 | 2024-05-03 3:27PM EDT | 387.50 | 19.51 | 19.45 | 20.65 | +7.43 | +61.51% | 87 | 191 | 31.84% |
| MSFT240510C00390000 | 2024-05-03 3:55PM EDT | 390.00 | 17.60 | 16.70 | 18.00 | +7.00 | +66.04% | 176 | 486 | 27.92% |
| MSFT240510C00392500 | 2024-05-03 3:46PM EDT | 392.50 | 14.80 | 14.05 | 15.55 | +6.50 | +78.31% | 306 | 546 | 25.37% |
| MSFT240510C00395000 | 2024-05-03 3:55PM EDT | 395.00 | 12.90 | 12.70 | 13.20 | +5.75 | +80.42% | 1,287 | 2,285 | 23.30% |
| MSFT240510C00397500 | 2024-05-03 3:56PM EDT | 397.50 | 10.80 | 9.65 | 11.35 | +5.05 | +87.83% | 1,211 | 1,241 | 23.67% |
| MSFT240510C00400000 | 2024-05-03 3:59PM EDT | 400.00 | 8.65 | 8.55 | 9.00 | +4.15 | +92.22% | 2,572 | 3,028 | 20.89% |
| MSFT240510C00402500 | 2024-05-03 3:59PM EDT | 402.50 | 7.15 | 6.90 | 7.15 | +3.80 | +113.43% | 1,061 | 1,728 | 20.02% |
| MSFT240510C00405000 | 2024-05-03 3:59PM EDT | 405.00 | 5.45 | 5.45 | 5.60 | +2.83 | +108.02% | 5,382 | 2,880 | 19.70% |
| MSFT240510C00407500 | 2024-05-03 3:59PM EDT | 407.50 | 4.10 | 4.00 | 4.15 | +2.28 | +125.27% | 3,927 | 1,507 | 18.96% |
| MSFT240510C00410000 | 2024-05-03 3:59PM EDT | 410.00 | 3.00 | 2.90 | 3.05 | +1.69 | +129.01% | 7,182 | 8,326 | 18.76% |
| MSFT240510C00412500 | 2024-05-03 3:59PM EDT | 412.50 | 2.08 | 1.98 | 2.12 | +1.18 | +131.11% | 3,145 | 933 | 18.37% |
| MSFT240510C00415000 | 2024-05-03 3:59PM EDT | 415.00 | 1.40 | 1.32 | 1.44 | +0.76 | +118.75% | 6,309 | 2,080 | 18.18% |
| MSFT240510C00417500 | 2024-05-03 3:59PM EDT | 417.50 | 0.92 | 0.86 | 0.94 | +0.47 | +104.44% | 2,134 | 813 | 18.02% |
| MSFT240510C00420000 | 2024-05-03 3:59PM EDT | 420.00 | 0.59 | 0.56 | 0.62 | +0.28 | +90.32% | 4,796 | 4,281 | 18.14% |
| MSFT240510C00422500 | 2024-05-03 3:59PM EDT | 422.50 | 0.38 | 0.31 | 0.38 | +0.18 | +90.00% | 2,133 | 955 | 18.04% |
| MSFT240510C00425000 | 2024-05-03 3:59PM EDT | 425.00 | 0.23 | 0.20 | 0.23 | +0.07 | +43.75% | 2,260 | 2,386 | 18.07% |
| MSFT240510C00430000 | 2024-05-03 3:59PM EDT | 430.00 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 2,359 | 4,535 | 18.26% |
| MSFT240510C00435000 | 2024-05-03 3:59PM EDT | 435.00 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 643 | 833 | 21.00% |
| MSFT240510C00440000 | 2024-05-03 3:43PM EDT | 440.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 638 | 862 | 22.95% |
| MSFT240510C00445000 | 2024-05-03 3:53PM EDT | 445.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 463 | 353 | 25.10% |
| MSFT240510C00450000 | 2024-05-03 3:34PM EDT | 450.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 315 | 1,289 | 25.78% |
| MSFT240510C00455000 | 2024-05-03 2:17PM EDT | 455.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 229 | 29.49% |
| MSFT240510C00460000 | 2024-05-03 12:28PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17 | 1,458 | 28.91% |
| MSFT240510C00465000 | 2024-05-03 11:18AM EDT | 465.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 20 | 247 | 34.38% |
| MSFT240510C00470000 | 2024-05-03 2:32PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 27 | 1,222 | 33.20% |
| MSFT240510C00475000 | 2024-04-30 3:58PM EDT | 475.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 821 | 37.89% |
| MSFT240510C00480000 | 2024-05-03 1:07PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 792 | 37.50% |
| MSFT240510C00485000 | 2024-05-03 12:32PM EDT | 485.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 788 | 43.95% |
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 490.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 379 | 46.09% |
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 495.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 48.44% |
| MSFT240510C00500000 | 2024-05-01 9:37AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 556 | 46.09% |
| MSFT240510C00505000 | 2024-04-25 3:53PM EDT | 505.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 11 | 51 | 52.73% |
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 510.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 31 | 47 | 51.56% |
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 520.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 51 | 55.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00230000 | 2024-05-02 10:52AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 124.22% |
| MSFT240510P00240000 | 2024-04-25 3:12PM EDT | 240.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 3 | 115.63% |
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 250.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 107.03% |
| MSFT240510P00255000 | 2024-04-19 12:56PM EDT | 255.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 103.13% |
| MSFT240510P00260000 | 2024-04-25 9:50AM EDT | 260.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 10 | 98.44% |
| MSFT240510P00265000 | 2024-04-25 2:17PM EDT | 265.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 5 | 97.66% |
| MSFT240510P00270000 | 2024-04-25 11:59AM EDT | 270.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 15 | 93.75% |
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 275.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 52 | 87.50% |
| MSFT240510P00280000 | 2024-04-30 3:11PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 83.59% |
| MSFT240510P00285000 | 2024-04-24 10:16AM EDT | 285.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 79.69% |
| MSFT240510P00290000 | 2024-04-25 10:27AM EDT | 290.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 76.56% |
| MSFT240510P00295000 | 2024-04-26 10:34AM EDT | 295.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 72.66% |
| MSFT240510P00300000 | 2024-05-03 10:09AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 83 | 62.50% |
| MSFT240510P00305000 | 2024-05-03 10:08AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 62 | 59.38% |
| MSFT240510P00310000 | 2024-05-02 10:29AM EDT | 310.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 234 | 64.06% |
| MSFT240510P00315000 | 2024-04-30 3:31PM EDT | 315.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 51 | 128 | 60.16% |
| MSFT240510P00320000 | 2024-05-03 3:19PM EDT | 320.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 335 | 236 | 55.47% |
| MSFT240510P00325000 | 2024-05-03 11:43AM EDT | 325.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 60 | 114 | 53.52% |
| MSFT240510P00330000 | 2024-05-03 1:58PM EDT | 330.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 31 | 183 | 52.34% |
| MSFT240510P00335000 | 2024-05-03 2:50PM EDT | 335.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 175 | 237 | 51.56% |
| MSFT240510P00340000 | 2024-05-03 3:40PM EDT | 340.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 489 | 46.88% |
| MSFT240510P00345000 | 2024-05-03 2:59PM EDT | 345.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 52 | 270 | 43.36% |
| MSFT240510P00350000 | 2024-05-03 3:59PM EDT | 350.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 587 | 15,051 | 41.90% |
| MSFT240510P00355000 | 2024-05-03 3:49PM EDT | 355.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 110 | 380 | 39.06% |
| MSFT240510P00360000 | 2024-05-03 3:55PM EDT | 360.00 | 0.05 | 0.07 | 0.08 | -0.07 | -58.33% | 139 | 1,330 | 36.13% |
| MSFT240510P00365000 | 2024-05-03 3:57PM EDT | 365.00 | 0.08 | 0.09 | 0.11 | -0.09 | -52.94% | 936 | 624 | 33.99% |
| MSFT240510P00370000 | 2024-05-03 3:44PM EDT | 370.00 | 0.12 | 0.11 | 0.13 | -0.15 | -55.56% | 726 | 1,614 | 31.06% |
| MSFT240510P00375000 | 2024-05-03 3:57PM EDT | 375.00 | 0.13 | 0.10 | 0.17 | -0.29 | -69.05% | 1,758 | 1,980 | 28.42% |
| MSFT240510P00377500 | 2024-05-03 3:52PM EDT | 377.50 | 0.18 | 0.15 | 0.19 | -0.35 | -66.04% | 133 | 671 | 26.95% |
| MSFT240510P00380000 | 2024-05-03 3:57PM EDT | 380.00 | 0.19 | 0.18 | 0.21 | -0.46 | -70.77% | 1,281 | 1,790 | 25.42% |
| MSFT240510P00382500 | 2024-05-03 3:31PM EDT | 382.50 | 0.24 | 0.21 | 0.26 | -0.70 | -74.47% | 391 | 930 | 24.34% |
| MSFT240510P00385000 | 2024-05-03 3:56PM EDT | 385.00 | 0.27 | 0.26 | 0.32 | -1.03 | -79.23% | 1,904 | 2,715 | 23.19% |
| MSFT240510P00387500 | 2024-05-03 3:58PM EDT | 387.50 | 0.34 | 0.32 | 0.38 | -1.42 | -80.68% | 1,016 | 786 | 21.80% |
| MSFT240510P00390000 | 2024-05-03 3:58PM EDT | 390.00 | 0.45 | 0.42 | 0.47 | -1.76 | -79.64% | 2,120 | 3,962 | 20.56% |
| MSFT240510P00392500 | 2024-05-03 3:58PM EDT | 392.50 | 0.62 | 0.56 | 0.65 | -2.44 | -79.74% | 791 | 917 | 19.85% |
| MSFT240510P00395000 | 2024-05-03 3:59PM EDT | 395.00 | 0.83 | 0.77 | 1.10 | -3.12 | -78.99% | 2,829 | 1,916 | 20.53% |
| MSFT240510P00397500 | 2024-05-03 3:58PM EDT | 397.50 | 1.22 | 1.11 | 1.22 | -3.88 | -76.08% | 1,202 | 858 | 18.31% |
| MSFT240510P00400000 | 2024-05-03 3:59PM EDT | 400.00 | 1.69 | 1.62 | 1.76 | -4.46 | -72.52% | 3,850 | 1,249 | 18.02% |
| MSFT240510P00402500 | 2024-05-03 3:59PM EDT | 402.50 | 2.38 | 2.33 | 2.47 | -5.42 | -69.49% | 1,977 | 336 | 17.70% |
| MSFT240510P00405000 | 2024-05-03 3:59PM EDT | 405.00 | 3.20 | 3.25 | 3.35 | -6.27 | -66.21% | 2,861 | 1,475 | 17.22% |
| MSFT240510P00407500 | 2024-05-03 3:59PM EDT | 407.50 | 4.46 | 4.30 | 5.00 | -6.91 | -60.77% | 1,154 | 253 | 19.00% |
| MSFT240510P00410000 | 2024-05-03 3:58PM EDT | 410.00 | 5.75 | 5.70 | 6.00 | -7.49 | -56.57% | 414 | 912 | 17.07% |
| MSFT240510P00412500 | 2024-05-03 3:31PM EDT | 412.50 | 7.65 | 7.30 | 7.65 | -7.60 | -49.84% | 54 | 82 | 16.88% |
| MSFT240510P00415000 | 2024-05-03 3:59PM EDT | 415.00 | 9.50 | 8.90 | 10.50 | -10.00 | -51.28% | 143 | 375 | 21.94% |
| MSFT240510P00417500 | 2024-05-03 3:17PM EDT | 417.50 | 11.40 | 11.00 | 12.90 | -8.68 | -43.23% | 15 | 33 | 24.59% |
| MSFT240510P00420000 | 2024-05-03 3:32PM EDT | 420.00 | 13.85 | 13.10 | 15.00 | -10.69 | -43.56% | 24 | 222 | 25.27% |
| MSFT240510P00422500 | 2024-05-03 11:13AM EDT | 422.50 | 17.70 | 14.05 | 16.70 | -7.21 | -28.94% | 30 | 8 | 22.49% |
| MSFT240510P00425000 | 2024-05-01 3:49PM EDT | 425.00 | 18.95 | 16.95 | 19.00 | -8.64 | -31.32% | 2 | 8 | 23.10% |
| MSFT240510P00430000 | 2024-05-03 3:40PM EDT | 430.00 | 23.41 | 21.35 | 23.90 | -9.29 | -28.41% | 58 | 6 | 26.37% |
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 435.00 | 34.94 | 26.85 | 29.90 | 0.00 | - | 23 | 0 | 39.81% |
| MSFT240510P00440000 | 2024-05-02 9:43AM EDT | 440.00 | 43.10 | 32.05 | 34.30 | 0.00 | - | 1 | 0 | 38.94% |
| MSFT240510P00445000 | 2024-05-01 9:35AM EDT | 445.00 | 53.65 | 37.05 | 39.90 | 0.00 | - | 1 | 0 | 48.78% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 450.00 | 50.75 | 41.90 | 44.85 | 0.00 | - | 8 | 0 | 52.56% |
| MSFT240510P00455000 | 2024-04-16 11:25AM EDT | 455.00 | 39.46 | 46.80 | 49.90 | 0.00 | - | 20 | 0 | 57.15% |
| MSFT240510P00460000 | 2024-04-29 10:46AM EDT | 460.00 | 58.23 | 51.75 | 54.85 | 0.00 | - | 2 | 0 | 60.64% |
| MSFT240510P00465000 | 2024-04-26 3:52PM EDT | 465.00 | 57.27 | 57.05 | 59.70 | 0.00 | - | 2 | 0 | 62.92% |
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 470.00 | 62.29 | 61.45 | 64.95 | 0.00 | - | 2 | 0 | 69.37% |
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 480.00 | 76.90 | 71.70 | 74.90 | 0.00 | - | 1 | 0 | 76.17% |
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 485.00 | 77.41 | 76.45 | 80.00 | 0.00 | - | 5 | 0 | 80.88% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 500.00 | 77.10 | 93.00 | 94.90 | 0.00 | - | 1 | 0 | 75.00% |
| MSFT240510P00505000 | 2024-04-30 3:54PM EDT | 505.00 | 113.15 | 96.45 | 100.00 | 0.00 | - | 1 | 0 | 94.51% |
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 520.00 | 113.65 | 111.45 | 115.00 | 0.00 | - | 2 | 0 | 104.08% |
| MSFT240510P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.35 | 116.55 | 119.35 | 0.00 | - | 2 | 0 | 97.24% |
© 2024 Yahoo. All rights reserved.