Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240719C00190000 | 2024-02-01 2:13PM EDT | 190.00 | 217.45 | 227.50 | 230.45 | 0.00 | - | 2 | 9 | 159.89% |
| MSFT240719C00200000 | 2024-04-04 2:29PM EDT | 200.00 | 225.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 210.00 | 219.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00250000 | 2024-04-26 1:33PM EDT | 250.00 | 162.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00260000 | 2024-04-25 12:50PM EDT | 260.00 | 137.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240719C00270000 | 2024-04-26 11:24AM EDT | 270.00 | 142.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00275000 | 2024-04-23 2:58PM EDT | 275.00 | 135.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 280.00 | 148.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00285000 | 2024-04-25 12:21PM EDT | 285.00 | 112.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240719C00290000 | 2024-04-26 12:16PM EDT | 290.00 | 122.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00295000 | 2024-04-18 11:11AM EDT | 295.00 | 120.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00300000 | 2024-04-29 11:24AM EDT | 300.00 | 104.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00305000 | 2024-04-29 10:38AM EDT | 305.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00310000 | 2024-04-25 10:06AM EDT | 310.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00315000 | 2024-04-29 9:30AM EDT | 315.00 | 94.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00320000 | 2024-04-29 9:30AM EDT | 320.00 | 89.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00325000 | 2024-04-25 11:23AM EDT | 325.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00330000 | 2024-04-26 1:48PM EDT | 330.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240719C00335000 | 2024-04-25 12:51PM EDT | 335.00 | 66.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240719C00340000 | 2024-04-29 9:40AM EDT | 340.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00345000 | 2024-04-29 2:39PM EDT | 345.00 | 61.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240719C00350000 | 2024-04-26 3:55PM EDT | 350.00 | 62.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240719C00355000 | 2024-04-26 2:59PM EDT | 355.00 | 60.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240719C00360000 | 2024-04-29 10:27AM EDT | 360.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00365000 | 2024-04-26 12:25PM EDT | 365.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00370000 | 2024-04-29 11:40AM EDT | 370.00 | 39.33 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240719C00375000 | 2024-04-25 3:30PM EDT | 375.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240719C00380000 | 2024-04-29 3:08PM EDT | 380.00 | 31.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240719C00385000 | 2024-04-29 12:58PM EDT | 385.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT240719C00390000 | 2024-04-29 3:24PM EDT | 390.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MSFT240719C00395000 | 2024-04-29 3:51PM EDT | 395.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT240719C00400000 | 2024-04-29 3:59PM EDT | 400.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.00% |
| MSFT240719C00405000 | 2024-04-29 3:52PM EDT | 405.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.39% |
| MSFT240719C00410000 | 2024-04-29 3:59PM EDT | 410.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.78% |
| MSFT240719C00415000 | 2024-04-29 3:55PM EDT | 415.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 1.56% |
| MSFT240719C00420000 | 2024-04-29 3:52PM EDT | 420.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 1.56% |
| MSFT240719C00425000 | 2024-04-29 3:56PM EDT | 425.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| MSFT240719C00430000 | 2024-04-29 3:51PM EDT | 430.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| MSFT240719C00435000 | 2024-04-29 3:59PM EDT | 435.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| MSFT240719C00440000 | 2024-04-29 3:53PM EDT | 440.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 3.13% |
| MSFT240719C00445000 | 2024-04-29 3:58PM EDT | 445.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 6.25% |
| MSFT240719C00450000 | 2024-04-29 3:59PM EDT | 450.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| MSFT240719C00455000 | 2024-04-29 3:56PM EDT | 455.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT240719C00460000 | 2024-04-29 3:52PM EDT | 460.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| MSFT240719C00465000 | 2024-04-29 10:55AM EDT | 465.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240719C00470000 | 2024-04-29 3:51PM EDT | 470.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| MSFT240719C00480000 | 2024-04-29 3:10PM EDT | 480.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MSFT240719C00490000 | 2024-04-29 3:39PM EDT | 490.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MSFT240719C00500000 | 2024-04-29 3:59PM EDT | 500.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,495 | 0 | 12.50% |
| MSFT240719C00520000 | 2024-04-29 3:38PM EDT | 520.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| MSFT240719C00540000 | 2024-04-29 1:46PM EDT | 540.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MSFT240719C00550000 | 2024-04-29 2:14PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240719C00560000 | 2024-04-29 10:01AM EDT | 560.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719C00570000 | 2024-04-26 1:20PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MSFT240719C00580000 | 2024-04-11 12:02PM EDT | 580.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240719C00600000 | 2024-04-26 3:53PM EDT | 600.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240719P00190000 | 2024-04-26 2:20PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240719P00195000 | 2024-03-07 10:49AM EDT | 195.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 22 | 57.03% |
| MSFT240719P00200000 | 2024-04-24 9:56AM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00210000 | 2024-04-29 1:27PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00220000 | 2024-04-26 1:27PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240719P00230000 | 2024-04-26 10:08AM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00240000 | 2024-04-26 10:44AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| MSFT240719P00250000 | 2024-04-26 1:34PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,703 | 0 | 25.00% |
| MSFT240719P00260000 | 2024-04-26 1:12PM EDT | 260.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240719P00270000 | 2024-04-26 3:52PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240719P00275000 | 2024-04-29 9:57AM EDT | 275.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240719P00280000 | 2024-04-29 12:21PM EDT | 280.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240719P00285000 | 2024-04-26 3:56PM EDT | 285.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| MSFT240719P00290000 | 2024-04-29 3:55PM EDT | 290.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719P00295000 | 2024-04-29 9:57AM EDT | 295.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240719P00300000 | 2024-04-29 3:55PM EDT | 300.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| MSFT240719P00305000 | 2024-04-29 9:48AM EDT | 305.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240719P00310000 | 2024-04-29 12:21PM EDT | 310.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| MSFT240719P00315000 | 2024-04-26 12:15PM EDT | 315.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240719P00320000 | 2024-04-29 3:06PM EDT | 320.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| MSFT240719P00325000 | 2024-04-29 10:18AM EDT | 325.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MSFT240719P00330000 | 2024-04-29 10:23AM EDT | 330.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240719P00335000 | 2024-04-29 2:20PM EDT | 335.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT240719P00340000 | 2024-04-29 3:03PM EDT | 340.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT240719P00345000 | 2024-04-29 3:54PM EDT | 345.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| MSFT240719P00350000 | 2024-04-29 1:41PM EDT | 350.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MSFT240719P00355000 | 2024-04-29 3:38PM EDT | 355.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT240719P00360000 | 2024-04-29 3:38PM EDT | 360.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| MSFT240719P00365000 | 2024-04-29 3:52PM EDT | 365.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| MSFT240719P00370000 | 2024-04-29 3:27PM EDT | 370.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| MSFT240719P00375000 | 2024-04-29 3:01PM EDT | 375.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| MSFT240719P00380000 | 2024-04-29 3:59PM EDT | 380.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 3.13% |
| MSFT240719P00385000 | 2024-04-29 3:50PM EDT | 385.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| MSFT240719P00390000 | 2024-04-29 3:22PM EDT | 390.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 1.56% |
| MSFT240719P00395000 | 2024-04-29 3:59PM EDT | 395.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.78% |
| MSFT240719P00400000 | 2024-04-29 3:53PM EDT | 400.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.39% |
| MSFT240719P00405000 | 2024-04-29 3:50PM EDT | 405.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 0.00% |
| MSFT240719P00410000 | 2024-04-29 10:45AM EDT | 410.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MSFT240719P00415000 | 2024-04-29 3:50PM EDT | 415.00 | 21.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240719P00420000 | 2024-04-29 12:10PM EDT | 420.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240719P00425000 | 2024-04-29 2:12PM EDT | 425.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240719P00430000 | 2024-04-26 3:47PM EDT | 430.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240719P00435000 | 2024-04-25 2:29PM EDT | 435.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240719P00440000 | 2024-04-29 10:18AM EDT | 440.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00445000 | 2024-04-17 1:23PM EDT | 445.00 | 38.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240719P00450000 | 2024-04-29 11:24AM EDT | 450.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00455000 | 2024-04-26 10:30AM EDT | 455.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00460000 | 2024-04-26 10:48AM EDT | 460.00 | 51.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719P00465000 | 2024-04-25 3:27PM EDT | 465.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240719P00470000 | 2024-04-25 3:40PM EDT | 470.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 480.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 490.00 | 89.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 500.00 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 520.00 | 110.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 550.00 | 151.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 570.00 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 0.00% |
| MSFT240719P00580000 | 2024-04-15 3:55PM EDT | 580.00 | 166.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00600000 | 2024-04-22 9:32AM EDT | 600.00 | 200.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.