Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00280000 | 2024-05-03 3:54PM EDT | 280.00 | 127.35 | 126.15 | 128.20 | +5.25 | +4.30% | 1 | 1 | 77.34% |
| MSFT240524C00295000 | 2024-04-16 11:26AM EDT | 295.00 | 123.25 | 111.20 | 113.20 | 0.00 | - | - | 20 | 68.36% |
| MSFT240524C00315000 | 2024-04-26 9:31AM EDT | 315.00 | 95.00 | 91.30 | 93.25 | 0.00 | - | 5 | 35 | 57.45% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 330.00 | 88.51 | 76.30 | 78.30 | 0.00 | - | - | 15 | 59.31% |
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 335.00 | 66.75 | 71.30 | 73.35 | 0.00 | - | 2 | 3 | 56.31% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 345.00 | 50.25 | 61.40 | 63.40 | 0.00 | - | 1 | 3 | 49.89% |
| MSFT240524C00350000 | 2024-05-01 10:24AM EDT | 350.00 | 43.99 | 56.55 | 58.45 | 0.00 | - | 1 | 189 | 46.85% |
| MSFT240524C00355000 | 2024-04-30 2:49PM EDT | 355.00 | 40.55 | 51.55 | 53.50 | 0.00 | - | 1 | 45 | 43.77% |
| MSFT240524C00360000 | 2024-04-30 11:31AM EDT | 360.00 | 38.40 | 46.65 | 48.55 | 0.00 | - | 8 | 18 | 40.66% |
| MSFT240524C00365000 | 2024-04-30 1:56PM EDT | 365.00 | 32.94 | 41.80 | 43.55 | 0.00 | - | 21 | 212 | 37.23% |
| MSFT240524C00370000 | 2024-05-03 12:19PM EDT | 370.00 | 37.38 | 37.05 | 38.45 | +7.78 | +26.28% | 2 | 139 | 33.24% |
| MSFT240524C00375000 | 2024-05-03 2:10PM EDT | 375.00 | 32.60 | 32.30 | 33.90 | +8.20 | +33.61% | 1 | 44 | 31.98% |
| MSFT240524C00380000 | 2024-05-03 2:09PM EDT | 380.00 | 28.00 | 28.05 | 28.80 | +6.60 | +30.84% | 1 | 36 | 27.91% |
| MSFT240524C00385000 | 2024-05-03 12:41PM EDT | 385.00 | 23.65 | 23.55 | 24.30 | +7.15 | +43.33% | 21 | 227 | 26.22% |
| MSFT240524C00390000 | 2024-05-03 3:10PM EDT | 390.00 | 19.58 | 18.80 | 20.00 | +5.93 | +43.44% | 192 | 858 | 24.71% |
| MSFT240524C00395000 | 2024-05-03 3:59PM EDT | 395.00 | 15.60 | 15.50 | 16.00 | +5.10 | +48.57% | 139 | 618 | 23.44% |
| MSFT240524C00400000 | 2024-05-03 3:48PM EDT | 400.00 | 12.02 | 11.05 | 12.45 | +3.97 | +49.32% | 447 | 992 | 22.59% |
| MSFT240524C00405000 | 2024-05-03 3:59PM EDT | 405.00 | 9.30 | 8.05 | 9.40 | +3.47 | +59.52% | 300 | 601 | 22.00% |
| MSFT240524C00410000 | 2024-05-03 3:59PM EDT | 410.00 | 6.60 | 6.50 | 6.85 | +2.49 | +60.58% | 815 | 4,906 | 21.53% |
| MSFT240524C00415000 | 2024-05-03 3:58PM EDT | 415.00 | 4.80 | 4.55 | 4.80 | +1.89 | +64.95% | 1,624 | 577 | 21.15% |
| MSFT240524C00420000 | 2024-05-03 3:59PM EDT | 420.00 | 3.16 | 3.00 | 3.30 | +1.16 | +58.00% | 537 | 931 | 21.05% |
| MSFT240524C00425000 | 2024-05-03 3:56PM EDT | 425.00 | 2.11 | 1.75 | 2.11 | +0.83 | +64.84% | 237 | 1,400 | 20.67% |
| MSFT240524C00430000 | 2024-05-03 3:52PM EDT | 430.00 | 1.28 | 1.21 | 1.40 | +0.42 | +48.84% | 247 | 612 | 20.89% |
| MSFT240524C00435000 | 2024-05-03 3:59PM EDT | 435.00 | 0.84 | 0.74 | 0.95 | +0.27 | +47.37% | 215 | 515 | 21.36% |
| MSFT240524C00440000 | 2024-05-03 3:59PM EDT | 440.00 | 0.52 | 0.45 | 0.52 | +0.12 | +30.00% | 217 | 538 | 20.85% |
| MSFT240524C00445000 | 2024-05-03 2:20PM EDT | 445.00 | 0.34 | 0.26 | 0.36 | +0.08 | +30.77% | 98 | 942 | 21.53% |
| MSFT240524C00450000 | 2024-05-03 3:59PM EDT | 450.00 | 0.22 | 0.18 | 0.22 | +0.03 | +15.79% | 71 | 354 | 21.73% |
| MSFT240524C00455000 | 2024-05-03 12:56PM EDT | 455.00 | 0.21 | 0.12 | 0.20 | +0.05 | +31.25% | 1 | 255 | 23.32% |
| MSFT240524C00460000 | 2024-05-03 3:12PM EDT | 460.00 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 14 | 300 | 23.68% |
| MSFT240524C00465000 | 2024-05-03 3:52PM EDT | 465.00 | 0.06 | 0.04 | 0.12 | -0.04 | -40.00% | 5 | 85 | 25.15% |
| MSFT240524C00470000 | 2024-05-03 12:25PM EDT | 470.00 | 0.06 | 0.05 | 0.11 | -0.10 | -62.50% | 4 | 203 | 26.56% |
| MSFT240524C00475000 | 2024-05-03 10:04AM EDT | 475.00 | 0.01 | 0.01 | 0.11 | -0.09 | -90.00% | 1 | 245 | 28.22% |
| MSFT240524C00480000 | 2024-05-03 3:21PM EDT | 480.00 | 0.02 | 0.00 | 0.09 | -0.04 | -66.67% | 1 | 22 | 29.10% |
| MSFT240524C00485000 | 2024-04-30 2:57PM EDT | 485.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 132 | 30.23% |
| MSFT240524C00490000 | 2024-05-03 12:37PM EDT | 490.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 2 | 43 | 31.74% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 495.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 30 | 32.72% |
| MSFT240524C00500000 | 2024-04-30 9:59AM EDT | 500.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 114 | 34.18% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 510.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 12 | 36.43% |
| MSFT240524C00515000 | 2024-04-26 9:30AM EDT | 515.00 | 0.19 | 0.00 | 0.06 | 0.00 | - | 1 | 12 | 37.79% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 520.00 | 0.38 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 39.16% |
| MSFT240524C00525000 | 2024-04-30 9:30AM EDT | 525.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 9 | 40.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00220000 | 2024-04-25 10:08AM EDT | 220.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 85.94% |
| MSFT240524P00230000 | 2024-04-25 10:08AM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 5 | 80.08% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 250.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | - | 2 | 70.31% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 260.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | - | 100 | 64.84% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 265.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | - | 1 | 62.50% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 270.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 59.77% |
| MSFT240524P00275000 | 2024-04-24 11:10AM EDT | 275.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 4 | 6 | 57.42% |
| MSFT240524P00280000 | 2024-04-25 2:19PM EDT | 280.00 | 0.19 | 0.00 | 0.07 | 0.00 | - | 18 | 19 | 55.66% |
| MSFT240524P00285000 | 2024-05-01 3:40PM EDT | 285.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 14 | 53.13% |
| MSFT240524P00290000 | 2024-04-30 11:33AM EDT | 290.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 7 | 51.56% |
| MSFT240524P00295000 | 2024-04-24 10:46AM EDT | 295.00 | 0.20 | 0.00 | 0.08 | 0.00 | - | - | 2 | 52.93% |
| MSFT240524P00300000 | 2024-05-01 12:24PM EDT | 300.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 3 | 53 | 51.07% |
| MSFT240524P00305000 | 2024-05-02 1:11PM EDT | 305.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 32 | 48.54% |
| MSFT240524P00310000 | 2024-05-03 12:37PM EDT | 310.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 4 | 46.68% |
| MSFT240524P00315000 | 2024-04-29 3:45PM EDT | 315.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 10 | 78 | 44.73% |
| MSFT240524P00320000 | 2024-05-03 10:05AM EDT | 320.00 | 0.06 | 0.02 | 0.12 | -0.01 | -14.29% | 1 | 194 | 42.68% |
| MSFT240524P00325000 | 2024-05-03 3:10PM EDT | 325.00 | 0.07 | 0.05 | 0.14 | -0.12 | -63.16% | 2 | 56 | 41.02% |
| MSFT240524P00330000 | 2024-05-03 1:13PM EDT | 330.00 | 0.11 | 0.08 | 0.11 | -0.07 | -38.89% | 40 | 65 | 37.40% |
| MSFT240524P00335000 | 2024-05-03 3:10PM EDT | 335.00 | 0.13 | 0.12 | 0.17 | -0.02 | -13.33% | 7 | 159 | 37.11% |
| MSFT240524P00340000 | 2024-05-03 3:10PM EDT | 340.00 | 0.13 | 0.09 | 0.20 | -0.05 | -27.78% | 6 | 212 | 35.40% |
| MSFT240524P00345000 | 2024-05-03 3:48PM EDT | 345.00 | 0.20 | 0.12 | 0.23 | -0.08 | -28.57% | 14 | 225 | 33.59% |
| MSFT240524P00350000 | 2024-05-03 3:20PM EDT | 350.00 | 0.21 | 0.16 | 0.28 | -0.17 | -44.74% | 40 | 561 | 32.06% |
| MSFT240524P00355000 | 2024-05-03 2:43PM EDT | 355.00 | 0.25 | 0.24 | 0.33 | -0.27 | -51.92% | 64 | 291 | 30.30% |
| MSFT240524P00360000 | 2024-05-03 3:46PM EDT | 360.00 | 0.34 | 0.32 | 0.40 | -0.29 | -46.03% | 73 | 396 | 28.64% |
| MSFT240524P00365000 | 2024-05-03 3:59PM EDT | 365.00 | 0.44 | 0.39 | 0.48 | -0.48 | -52.17% | 96 | 554 | 26.88% |
| MSFT240524P00370000 | 2024-05-03 3:59PM EDT | 370.00 | 0.58 | 0.55 | 0.60 | -0.67 | -53.60% | 179 | 1,252 | 25.26% |
| MSFT240524P00375000 | 2024-05-03 3:31PM EDT | 375.00 | 0.76 | 0.75 | 0.82 | -1.12 | -59.57% | 278 | 869 | 24.07% |
| MSFT240524P00380000 | 2024-05-03 3:43PM EDT | 380.00 | 1.10 | 1.02 | 1.19 | -1.60 | -59.26% | 276 | 588 | 23.26% |
| MSFT240524P00385000 | 2024-05-03 3:57PM EDT | 385.00 | 1.55 | 1.47 | 1.65 | -2.25 | -59.21% | 315 | 597 | 22.14% |
| MSFT240524P00390000 | 2024-05-03 3:57PM EDT | 390.00 | 2.29 | 2.23 | 2.41 | -3.17 | -58.06% | 307 | 551 | 21.47% |
| MSFT240524P00395000 | 2024-05-03 3:55PM EDT | 395.00 | 3.40 | 3.30 | 3.45 | -4.00 | -54.05% | 267 | 533 | 20.75% |
| MSFT240524P00400000 | 2024-05-03 3:42PM EDT | 400.00 | 4.75 | 4.80 | 5.20 | -5.20 | -52.26% | 243 | 513 | 20.98% |
| MSFT240524P00405000 | 2024-05-03 3:55PM EDT | 405.00 | 6.81 | 6.75 | 7.10 | -5.75 | -45.78% | 264 | 297 | 20.36% |
| MSFT240524P00410000 | 2024-05-03 3:45PM EDT | 410.00 | 9.40 | 9.25 | 9.60 | -6.30 | -40.13% | 70 | 266 | 20.01% |
| MSFT240524P00415000 | 2024-05-03 10:31AM EDT | 415.00 | 13.04 | 12.25 | 12.70 | -5.91 | -31.19% | 12 | 186 | 19.93% |
| MSFT240524P00420000 | 2024-05-03 3:45PM EDT | 420.00 | 16.11 | 15.30 | 16.35 | -7.44 | -31.59% | 3 | 87 | 20.15% |
| MSFT240524P00425000 | 2024-05-03 1:58PM EDT | 425.00 | 20.75 | 19.00 | 20.90 | -11.56 | -35.78% | 3 | 69 | 22.32% |
| MSFT240524P00430000 | 2024-05-02 1:42PM EDT | 430.00 | 33.76 | 23.65 | 25.25 | 0.00 | - | 1 | 44 | 23.13% |
| MSFT240524P00435000 | 2024-04-30 9:32AM EDT | 435.00 | 35.18 | 27.70 | 30.45 | 0.00 | - | 3 | 97 | 27.05% |
| MSFT240524P00440000 | 2024-04-23 1:41PM EDT | 440.00 | 34.60 | 32.55 | 34.40 | 0.00 | - | 1 | 5 | 24.66% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 445.00 | 38.93 | 37.55 | 39.40 | 0.00 | - | - | 1 | 27.21% |
| MSFT240524P00450000 | 2024-05-03 3:15PM EDT | 450.00 | 43.35 | 42.65 | 44.25 | +6.78 | +18.54% | 6 | 0 | 28.64% |
| MSFT240524P00460000 | 2024-04-26 12:26PM EDT | 460.00 | 51.20 | 52.20 | 54.20 | 0.00 | - | 4 | 0 | 32.86% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 465.00 | 59.95 | 57.20 | 59.20 | 0.00 | - | - | 0 | 35.07% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 495.00 | 70.77 | 87.20 | 89.25 | 0.00 | - | - | 0 | 47.85% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 500.00 | 75.76 | 92.20 | 94.25 | 0.00 | - | - | 0 | 49.78% |
© 2024 Yahoo. All rights reserved.