Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 240.00 | 171.05 | 166.15 | 168.05 | 0.00 | - | 2 | 1 | 88.82% |
| MSFT240531C00250000 | 2024-04-30 10:09AM EDT | 250.00 | 149.80 | 156.15 | 158.05 | 0.00 | - | 1 | 4 | 82.67% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 275.00 | 125.68 | 131.20 | 133.15 | 0.00 | - | 1 | 1 | 69.78% |
| MSFT240531C00300000 | 2024-05-03 9:46AM EDT | 300.00 | 106.00 | 106.30 | 108.30 | +2.80 | +2.71% | 3 | 39 | 58.13% |
| MSFT240531C00315000 | 2024-05-01 10:30AM EDT | 315.00 | 79.59 | 91.50 | 93.35 | 0.00 | - | 1 | 4 | 51.73% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 320.00 | 91.13 | 86.45 | 88.35 | 0.00 | - | - | 1 | 57.70% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 325.00 | 76.95 | 81.50 | 83.40 | 0.00 | - | 1 | 1 | 55.08% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 330.00 | 67.98 | 76.60 | 78.50 | 0.00 | - | 1 | 2 | 52.77% |
| MSFT240531C00335000 | 2024-04-25 11:09AM EDT | 335.00 | 60.00 | 71.65 | 73.55 | 0.00 | - | - | 1 | 50.10% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 340.00 | 55.28 | 66.80 | 68.60 | 0.00 | - | 4 | 2 | 47.41% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 345.00 | 66.85 | 61.75 | 63.65 | 0.00 | - | 1 | 2 | 44.71% |
| MSFT240531C00350000 | 2024-05-01 2:38PM EDT | 350.00 | 57.37 | 56.80 | 58.70 | +8.91 | +18.39% | 3 | 16 | 41.99% |
| MSFT240531C00355000 | 2024-05-02 2:50PM EDT | 355.00 | 44.65 | 51.90 | 53.80 | 0.00 | - | 10 | 7 | 39.50% |
| MSFT240531C00360000 | 2024-05-03 10:07AM EDT | 360.00 | 45.70 | 47.10 | 48.90 | +5.95 | +14.97% | 1 | 147 | 36.95% |
| MSFT240531C00365000 | 2024-05-03 10:15AM EDT | 365.00 | 41.25 | 42.15 | 44.05 | +7.51 | +22.26% | 1 | 11 | 34.56% |
| MSFT240531C00370000 | 2024-05-02 12:48PM EDT | 370.00 | 35.10 | 37.45 | 39.20 | +6.70 | +23.59% | 1 | 15 | 32.07% |
| MSFT240531C00375000 | 2024-05-03 10:39AM EDT | 375.00 | 33.00 | 32.90 | 34.65 | +6.35 | +23.83% | 5 | 54 | 30.58% |
| MSFT240531C00380000 | 2024-05-03 3:09PM EDT | 380.00 | 29.00 | 28.40 | 29.50 | +7.01 | +31.88% | 13 | 93 | 26.73% |
| MSFT240531C00385000 | 2024-05-03 1:46PM EDT | 385.00 | 24.13 | 24.20 | 25.00 | +5.88 | +32.22% | 32 | 50 | 24.97% |
| MSFT240531C00390000 | 2024-05-03 3:23PM EDT | 390.00 | 20.40 | 20.10 | 20.95 | +5.12 | +33.51% | 38 | 271 | 24.09% |
| MSFT240531C00395000 | 2024-05-03 3:57PM EDT | 395.00 | 16.70 | 16.25 | 17.00 | +4.85 | +40.93% | 234 | 445 | 22.85% |
| MSFT240531C00400000 | 2024-05-03 3:59PM EDT | 400.00 | 13.20 | 13.05 | 13.55 | +4.20 | +46.67% | 243 | 923 | 22.13% |
| MSFT240531C00405000 | 2024-05-03 3:59PM EDT | 405.00 | 10.25 | 9.10 | 10.50 | +3.50 | +51.85% | 375 | 510 | 21.52% |
| MSFT240531C00410000 | 2024-05-03 3:55PM EDT | 410.00 | 7.75 | 7.60 | 7.85 | +2.65 | +51.96% | 322 | 768 | 20.89% |
| MSFT240531C00415000 | 2024-05-03 3:59PM EDT | 415.00 | 5.41 | 4.45 | 5.85 | +1.71 | +46.22% | 469 | 553 | 20.80% |
| MSFT240531C00420000 | 2024-05-03 3:59PM EDT | 420.00 | 4.10 | 3.70 | 4.10 | +1.51 | +58.30% | 227 | 707 | 20.33% |
| MSFT240531C00425000 | 2024-05-03 3:59PM EDT | 425.00 | 2.67 | 2.56 | 2.75 | +0.92 | +52.57% | 517 | 3,691 | 19.89% |
| MSFT240531C00430000 | 2024-05-03 3:48PM EDT | 430.00 | 1.84 | 1.80 | 1.90 | +0.60 | +48.39% | 483 | 887 | 19.99% |
| MSFT240531C00435000 | 2024-05-03 3:56PM EDT | 435.00 | 1.20 | 1.12 | 1.23 | +0.33 | +37.93% | 143 | 1,760 | 19.84% |
| MSFT240531C00440000 | 2024-05-03 3:49PM EDT | 440.00 | 0.82 | 0.67 | 0.86 | +0.22 | +36.67% | 345 | 452 | 20.25% |
| MSFT240531C00445000 | 2024-05-03 3:44PM EDT | 445.00 | 0.52 | 0.47 | 0.54 | +0.15 | +40.54% | 23 | 737 | 20.20% |
| MSFT240531C00450000 | 2024-05-03 3:44PM EDT | 450.00 | 0.38 | 0.26 | 0.42 | +0.11 | +40.74% | 24 | 544 | 21.08% |
| MSFT240531C00455000 | 2024-05-03 3:43PM EDT | 455.00 | 0.21 | 0.16 | 0.29 | -0.08 | -27.59% | 35 | 102 | 21.46% |
| MSFT240531C00460000 | 2024-05-03 3:58PM EDT | 460.00 | 0.15 | 0.11 | 0.20 | -0.01 | -6.25% | 22 | 453 | 21.83% |
| MSFT240531C00465000 | 2024-05-03 12:16PM EDT | 465.00 | 0.14 | 0.05 | 0.14 | -0.02 | -12.50% | 2 | 53 | 22.24% |
| MSFT240531C00470000 | 2024-05-03 11:12AM EDT | 470.00 | 0.08 | 0.02 | 0.15 | -0.02 | -20.00% | 2 | 76 | 23.98% |
| MSFT240531C00475000 | 2024-05-03 2:55PM EDT | 475.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 873 | 24.95% |
| MSFT240531C00480000 | 2024-05-02 9:48AM EDT | 480.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 84 | 189 | 26.12% |
| MSFT240531C00485000 | 2024-05-02 9:48AM EDT | 485.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 181 | 26.91% |
| MSFT240531C00490000 | 2024-05-03 10:23AM EDT | 490.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 27 | 28.22% |
| MSFT240531C00495000 | 2024-05-02 2:38PM EDT | 495.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 40 | 136 | 29.59% |
| MSFT240531C00500000 | 2024-05-03 3:31PM EDT | 500.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 10 | 959 | 24.61% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 505.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | - | 9 | 31.74% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 510.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | - | 6 | 32.62% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 520.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | - | 2 | 35.06% |
| MSFT240531C00525000 | 2024-05-03 1:12PM EDT | 525.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 51 | 32.81% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00220000 | 2024-05-03 1:22PM EDT | 220.00 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 1 | 7 | 79.30% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 230.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 73.83% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 240.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 66.41% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 260.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 57.03% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 270.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 12 | 53.13% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 275.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | - | 6 | 50.98% |
| MSFT240531P00280000 | 2024-05-03 2:10PM EDT | 280.00 | 0.02 | 0.00 | 0.10 | -0.05 | -71.43% | 2 | 23 | 50.00% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 285.00 | 0.35 | 0.00 | 0.09 | 0.00 | - | - | 2 | 50.98% |
| MSFT240531P00290000 | 2024-05-02 3:42PM EDT | 290.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 11 | 49.22% |
| MSFT240531P00295000 | 2024-05-02 3:47PM EDT | 295.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 21 | 46.97% |
| MSFT240531P00300000 | 2024-05-02 10:01AM EDT | 300.00 | 0.03 | 0.05 | 0.11 | 0.00 | - | 1 | 30 | 45.31% |
| MSFT240531P00305000 | 2024-05-02 10:23AM EDT | 305.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 2 | 4 | 43.56% |
| MSFT240531P00310000 | 2024-05-01 10:00AM EDT | 310.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 4 | 34 | 41.70% |
| MSFT240531P00315000 | 2024-05-01 11:37AM EDT | 315.00 | 0.13 | 0.03 | 0.14 | 0.00 | - | 7 | 8 | 39.89% |
| MSFT240531P00320000 | 2024-05-03 11:39AM EDT | 320.00 | 0.09 | 0.08 | 0.13 | -0.05 | -35.71% | 2 | 15 | 37.35% |
| MSFT240531P00325000 | 2024-05-01 1:32PM EDT | 325.00 | 0.24 | 0.10 | 0.18 | 0.00 | - | 10 | 57 | 36.77% |
| MSFT240531P00330000 | 2024-05-03 1:27PM EDT | 330.00 | 0.12 | 0.09 | 0.20 | -0.11 | -47.83% | 2 | 46 | 35.06% |
| MSFT240531P00335000 | 2024-05-03 1:01PM EDT | 335.00 | 0.16 | 0.09 | 0.23 | -0.14 | -46.67% | 3 | 35 | 33.55% |
| MSFT240531P00340000 | 2024-05-03 3:55PM EDT | 340.00 | 0.28 | 0.20 | 0.26 | -0.03 | -9.68% | 18 | 118 | 31.91% |
| MSFT240531P00345000 | 2024-05-03 3:00PM EDT | 345.00 | 0.22 | 0.15 | 0.32 | -0.18 | -45.00% | 20 | 92 | 30.66% |
| MSFT240531P00350000 | 2024-05-03 3:29PM EDT | 350.00 | 0.30 | 0.29 | 0.37 | -0.20 | -40.00% | 16 | 598 | 29.10% |
| MSFT240531P00355000 | 2024-05-03 1:56PM EDT | 355.00 | 0.35 | 0.33 | 0.44 | -0.34 | -49.28% | 10 | 128 | 27.61% |
| MSFT240531P00360000 | 2024-05-03 3:30PM EDT | 360.00 | 0.48 | 0.40 | 0.53 | -0.40 | -45.45% | 75 | 472 | 26.17% |
| MSFT240531P00365000 | 2024-05-03 3:59PM EDT | 365.00 | 0.60 | 0.53 | 0.63 | -0.71 | -54.20% | 82 | 304 | 24.61% |
| MSFT240531P00370000 | 2024-05-03 3:58PM EDT | 370.00 | 0.81 | 0.75 | 0.84 | -0.92 | -53.18% | 129 | 494 | 23.60% |
| MSFT240531P00375000 | 2024-05-03 3:45PM EDT | 375.00 | 1.08 | 1.01 | 1.13 | -1.32 | -55.00% | 710 | 729 | 22.63% |
| MSFT240531P00380000 | 2024-05-03 3:55PM EDT | 380.00 | 1.50 | 1.44 | 1.58 | -1.61 | -51.77% | 414 | 798 | 21.91% |
| MSFT240531P00385000 | 2024-05-03 3:49PM EDT | 385.00 | 2.08 | 2.01 | 2.24 | -2.42 | -53.78% | 137 | 1,699 | 21.35% |
| MSFT240531P00390000 | 2024-05-03 3:58PM EDT | 390.00 | 2.94 | 2.80 | 3.05 | -2.97 | -50.25% | 863 | 1,195 | 20.55% |
| MSFT240531P00395000 | 2024-05-03 3:57PM EDT | 395.00 | 4.03 | 3.95 | 4.25 | -3.92 | -49.31% | 149 | 366 | 20.08% |
| MSFT240531P00400000 | 2024-05-03 3:49PM EDT | 400.00 | 5.80 | 4.50 | 5.90 | -4.45 | -43.41% | 111 | 346 | 19.83% |
| MSFT240531P00405000 | 2024-05-03 3:19PM EDT | 405.00 | 7.85 | 7.45 | 7.85 | -5.65 | -41.85% | 337 | 149 | 19.31% |
| MSFT240531P00410000 | 2024-05-03 3:49PM EDT | 410.00 | 10.38 | 9.95 | 10.40 | -6.92 | -40.00% | 50 | 140 | 19.13% |
| MSFT240531P00415000 | 2024-05-03 3:56PM EDT | 415.00 | 12.97 | 12.45 | 13.30 | -9.42 | -42.07% | 9 | 119 | 18.70% |
| MSFT240531P00420000 | 2024-05-03 12:49PM EDT | 420.00 | 17.16 | 16.05 | 16.70 | -6.98 | -28.91% | 10 | 113 | 18.40% |
| MSFT240531P00425000 | 2024-05-03 1:40PM EDT | 425.00 | 20.90 | 19.80 | 21.10 | -9.57 | -31.41% | 5 | 97 | 19.93% |
| MSFT240531P00430000 | 2024-05-03 11:49AM EDT | 430.00 | 25.45 | 23.90 | 25.60 | -4.55 | -15.17% | 4 | 32 | 21.26% |
| MSFT240531P00435000 | 2024-05-03 12:14PM EDT | 435.00 | 29.80 | 28.15 | 29.90 | -1.32 | -4.24% | 2 | 4 | 21.29% |
| MSFT240531P00440000 | 2024-04-29 10:37AM EDT | 440.00 | 38.30 | 32.75 | 34.55 | 0.00 | - | 4 | 10 | 22.11% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 445.00 | 33.00 | 37.55 | 39.60 | 0.00 | - | - | 1 | 24.63% |
| MSFT240531P00450000 | 2024-05-02 3:01PM EDT | 450.00 | 51.60 | 42.45 | 44.30 | 0.00 | - | 2 | 3 | 25.11% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 465.00 | 67.02 | 57.30 | 59.20 | 0.00 | - | - | 0 | 30.37% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 470.00 | 70.75 | 62.30 | 64.20 | 0.00 | - | 2 | 0 | 32.25% |
© 2024 Yahoo. All rights reserved.