Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00185000 | 2024-02-20 1:39PM EDT | 185.00 | 217.99 | 246.05 | 250.00 | 0.00 | - | 2 | 1 | 209.60% |
| MSFT240816C00200000 | 2024-04-15 2:17PM EDT | 200.00 | 217.37 | 190.40 | 193.85 | 0.00 | - | 1 | 2 | 76.97% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 210.00 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 220.00 | 206.49 | 171.05 | 174.30 | 0.00 | - | 1 | 5 | 70.20% |
| MSFT240816C00240000 | 2024-02-09 4:47PM EDT | 240.00 | 185.63 | 170.55 | 173.30 | 0.00 | - | - | 4 | 112.73% |
| MSFT240816C00250000 | 2024-04-30 9:49AM EDT | 250.00 | 152.76 | 141.40 | 144.95 | -16.98 | -10.00% | 20 | 1,537 | 58.87% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 260.00 | 148.85 | 132.10 | 135.30 | 0.00 | - | 2 | 35 | 56.49% |
| MSFT240816C00270000 | 2024-04-25 12:36PM EDT | 270.00 | 125.00 | 122.25 | 125.60 | -4.71 | -3.63% | 1 | 20 | 53.02% |
| MSFT240816C00280000 | 2024-04-25 10:55AM EDT | 280.00 | 117.03 | 112.40 | 115.90 | 0.00 | - | 3 | 27 | 54.38% |
| MSFT240816C00290000 | 2024-04-25 9:36AM EDT | 290.00 | 108.50 | 103.10 | 106.35 | 0.00 | - | 5 | 13 | 51.15% |
| MSFT240816C00300000 | 2024-04-25 9:55AM EDT | 300.00 | 98.27 | 93.30 | 96.80 | 0.00 | - | 1 | 40 | 47.88% |
| MSFT240816C00305000 | 2024-04-30 3:58PM EDT | 305.00 | 92.00 | 88.80 | 92.10 | -17.88 | -16.27% | 2 | 29 | 46.38% |
| MSFT240816C00310000 | 2024-04-29 11:33AM EDT | 310.00 | 96.47 | 84.10 | 87.40 | 0.00 | - | 5 | 34 | 44.86% |
| MSFT240816C00315000 | 2024-04-30 9:34AM EDT | 315.00 | 91.62 | 79.50 | 82.50 | -1.22 | -1.31% | 10 | 70 | 42.91% |
| MSFT240816C00320000 | 2024-04-30 1:46PM EDT | 320.00 | 82.19 | 74.75 | 78.20 | -4.62 | -5.32% | 1 | 91 | 42.11% |
| MSFT240816C00325000 | 2024-04-19 10:28AM EDT | 325.00 | 83.60 | 70.40 | 73.65 | 0.00 | - | 4 | 38 | 40.77% |
| MSFT240816C00330000 | 2024-04-30 12:57PM EDT | 330.00 | 72.68 | 66.10 | 69.15 | -5.12 | -6.58% | 6 | 93 | 39.46% |
| MSFT240816C00335000 | 2024-04-29 3:28PM EDT | 335.00 | 73.81 | 61.75 | 64.50 | 0.00 | - | 7 | 146 | 37.84% |
| MSFT240816C00340000 | 2024-04-29 11:17AM EDT | 340.00 | 69.36 | 58.30 | 60.50 | 0.00 | - | 8 | 72 | 37.22% |
| MSFT240816C00345000 | 2024-04-25 1:16PM EDT | 345.00 | 62.59 | 53.15 | 56.00 | 0.00 | - | 3 | 40 | 35.72% |
| MSFT240816C00350000 | 2024-04-30 9:49AM EDT | 350.00 | 58.65 | 50.00 | 51.80 | -1.72 | -2.85% | 20 | 716 | 34.60% |
| MSFT240816C00355000 | 2024-04-26 12:23PM EDT | 355.00 | 49.50 | 46.05 | 48.25 | -14.24 | -22.34% | 2 | 242 | 34.30% |
| MSFT240816C00360000 | 2024-04-30 2:49PM EDT | 360.00 | 46.11 | 42.50 | 44.10 | -5.81 | -11.19% | 9 | 310 | 33.03% |
| MSFT240816C00365000 | 2024-04-30 3:55PM EDT | 365.00 | 40.98 | 38.65 | 40.15 | -6.42 | -13.54% | 14 | 278 | 31.92% |
| MSFT240816C00370000 | 2024-04-30 3:59PM EDT | 370.00 | 35.65 | 35.05 | 36.30 | -9.32 | -20.72% | 60 | 642 | 30.81% |
| MSFT240816C00375000 | 2024-04-30 3:53PM EDT | 375.00 | 32.30 | 31.65 | 32.95 | -9.15 | -22.07% | 45 | 47,012 | 30.20% |
| MSFT240816C00380000 | 2024-04-30 3:57PM EDT | 380.00 | 30.00 | 29.05 | 29.50 | -6.59 | -18.01% | 205 | 440 | 29.30% |
| MSFT240816C00385000 | 2024-04-29 12:59PM EDT | 385.00 | 33.69 | 26.10 | 26.50 | 0.00 | - | 4 | 195 | 28.78% |
| MSFT240816C00390000 | 2024-04-30 3:58PM EDT | 390.00 | 23.95 | 23.35 | 23.55 | -6.05 | -20.17% | 61 | 320 | 28.13% |
| MSFT240816C00395000 | 2024-04-30 3:57PM EDT | 395.00 | 21.37 | 20.80 | 21.00 | -6.63 | -23.68% | 66 | 800 | 27.77% |
| MSFT240816C00400000 | 2024-04-30 3:59PM EDT | 400.00 | 18.60 | 18.40 | 18.60 | -6.35 | -25.45% | 420 | 1,371 | 27.39% |
| MSFT240816C00405000 | 2024-04-30 3:37PM EDT | 405.00 | 16.45 | 16.15 | 16.40 | -5.65 | -25.57% | 57 | 678 | 27.05% |
| MSFT240816C00410000 | 2024-04-30 3:59PM EDT | 410.00 | 14.35 | 14.15 | 14.50 | -5.18 | -26.52% | 303 | 959 | 26.88% |
| MSFT240816C00415000 | 2024-04-30 3:59PM EDT | 415.00 | 12.60 | 12.35 | 12.70 | -4.30 | -25.44% | 108 | 824 | 26.63% |
| MSFT240816C00420000 | 2024-04-30 3:59PM EDT | 420.00 | 11.00 | 10.75 | 11.05 | -4.30 | -28.10% | 269 | 1,374 | 26.37% |
| MSFT240816C00425000 | 2024-04-30 3:53PM EDT | 425.00 | 10.10 | 9.30 | 9.60 | -3.29 | -24.57% | 94 | 1,210 | 26.18% |
| MSFT240816C00430000 | 2024-04-30 3:55PM EDT | 430.00 | 8.41 | 8.00 | 8.30 | -3.24 | -27.81% | 126 | 1,521 | 25.99% |
| MSFT240816C00435000 | 2024-04-30 2:41PM EDT | 435.00 | 7.21 | 6.85 | 7.15 | -2.89 | -28.61% | 41 | 1,250 | 25.83% |
| MSFT240816C00440000 | 2024-04-30 3:59PM EDT | 440.00 | 6.08 | 5.85 | 6.10 | -2.77 | -31.30% | 138 | 3,149 | 25.63% |
| MSFT240816C00445000 | 2024-04-30 2:50PM EDT | 445.00 | 5.25 | 4.95 | 5.20 | -1.90 | -26.57% | 26 | 1,504 | 25.47% |
| MSFT240816C00450000 | 2024-04-30 3:54PM EDT | 450.00 | 4.60 | 4.20 | 4.35 | -1.75 | -27.56% | 321 | 2,500 | 25.21% |
| MSFT240816C00460000 | 2024-04-30 2:18PM EDT | 460.00 | 3.10 | 2.98 | 3.10 | -1.45 | -31.87% | 63 | 1,868 | 24.99% |
| MSFT240816C00470000 | 2024-04-30 3:48PM EDT | 470.00 | 2.34 | 2.06 | 2.20 | -0.95 | -28.88% | 269 | 2,804 | 24.88% |
| MSFT240816C00480000 | 2024-04-30 3:59PM EDT | 480.00 | 1.51 | 1.45 | 1.51 | -0.77 | -33.77% | 732 | 16,077 | 24.67% |
| MSFT240816C00490000 | 2024-04-30 3:55PM EDT | 490.00 | 1.11 | 0.97 | 1.11 | -0.49 | -30.63% | 41 | 1,069 | 24.89% |
| MSFT240816C00500000 | 2024-04-30 3:48PM EDT | 500.00 | 0.78 | 0.70 | 0.81 | -0.38 | -32.76% | 105 | 924 | 25.09% |
| MSFT240816C00510000 | 2024-04-30 3:44PM EDT | 510.00 | 0.55 | 0.46 | 0.57 | -0.23 | -29.49% | 41 | 696 | 25.15% |
| MSFT240816C00520000 | 2024-04-30 3:55PM EDT | 520.00 | 0.37 | 0.30 | 0.42 | -0.18 | -32.73% | 11 | 358 | 25.39% |
| MSFT240816C00530000 | 2024-04-29 10:24AM EDT | 530.00 | 0.35 | 0.20 | 0.31 | 0.00 | - | 2 | 255 | 25.65% |
| MSFT240816C00540000 | 2024-04-26 11:02AM EDT | 540.00 | 0.43 | 0.13 | 0.24 | 0.00 | - | 1 | 819 | 26.05% |
| MSFT240816C00550000 | 2024-04-29 11:13AM EDT | 550.00 | 0.26 | 0.15 | 0.20 | 0.00 | - | 2 | 470 | 26.66% |
| MSFT240816C00560000 | 2024-04-29 11:14AM EDT | 560.00 | 0.09 | 0.05 | 0.16 | -0.12 | -57.14% | 1 | 451 | 27.10% |
| MSFT240816C00580000 | 2024-04-29 12:15PM EDT | 580.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 8 | 565 | 25.98% |
| MSFT240816C00600000 | 2024-04-30 2:36PM EDT | 600.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 3 | 966 | 29.59% |
| MSFT240816C00620000 | 2024-04-30 11:15AM EDT | 620.00 | 0.03 | 0.01 | 0.02 | -0.04 | -57.14% | 133 | 1,624 | 27.54% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00185000 | 2024-04-26 10:20AM EDT | 185.00 | 0.09 | 0.02 | 0.12 | 0.00 | - | 14 | 173 | 52.83% |
| MSFT240816P00190000 | 2024-03-22 1:13PM EDT | 190.00 | 0.11 | 0.00 | 0.42 | 0.00 | - | 10 | 47 | 54.39% |
| MSFT240816P00195000 | 2024-03-22 1:13PM EDT | 195.00 | 0.13 | 0.09 | 0.24 | 0.00 | - | 10 | 37 | 51.12% |
| MSFT240816P00200000 | 2024-04-02 2:40PM EDT | 200.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 15 | 36 | 48.83% |
| MSFT240816P00210000 | 2024-04-26 10:44AM EDT | 210.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 3 | 33 | 46.19% |
| MSFT240816P00220000 | 2024-04-30 11:38AM EDT | 220.00 | 0.15 | 0.12 | 0.18 | +0.04 | +36.36% | 1 | 44 | 43.26% |
| MSFT240816P00230000 | 2024-04-25 10:22AM EDT | 230.00 | 0.41 | 0.12 | 0.22 | 0.00 | - | 2 | 21 | 41.21% |
| MSFT240816P00240000 | 2024-04-30 12:03PM EDT | 240.00 | 0.23 | 0.19 | 0.31 | +0.01 | +4.55% | 10 | 123 | 39.94% |
| MSFT240816P00250000 | 2024-04-30 10:54AM EDT | 250.00 | 0.29 | 0.27 | 0.40 | -0.23 | -44.23% | 23 | 925 | 38.28% |
| MSFT240816P00260000 | 2024-04-26 3:48PM EDT | 260.00 | 0.36 | 0.38 | 0.51 | 0.00 | - | 4 | 215 | 36.57% |
| MSFT240816P00270000 | 2024-04-26 3:48PM EDT | 270.00 | 0.51 | 0.53 | 0.67 | +0.04 | +8.51% | 1 | 398 | 35.10% |
| MSFT240816P00280000 | 2024-04-30 3:53PM EDT | 280.00 | 0.71 | 0.72 | 0.87 | +0.08 | +12.70% | 2 | 144 | 33.58% |
| MSFT240816P00290000 | 2024-04-30 3:49PM EDT | 290.00 | 0.91 | 0.97 | 1.13 | +0.05 | +5.81% | 1 | 244 | 32.09% |
| MSFT240816P00300000 | 2024-04-30 3:57PM EDT | 300.00 | 1.35 | 1.32 | 1.48 | +0.23 | +20.54% | 38 | 214 | 30.70% |
| MSFT240816P00305000 | 2024-04-29 10:23AM EDT | 305.00 | 1.33 | 1.54 | 1.65 | 0.00 | - | 1 | 116 | 29.82% |
| MSFT240816P00310000 | 2024-04-30 3:30PM EDT | 310.00 | 1.63 | 1.80 | 1.98 | +0.18 | +12.41% | 9 | 196 | 29.47% |
| MSFT240816P00315000 | 2024-04-30 3:11PM EDT | 315.00 | 1.99 | 2.10 | 2.28 | +0.41 | +25.95% | 10 | 248 | 28.84% |
| MSFT240816P00320000 | 2024-04-30 2:50PM EDT | 320.00 | 2.20 | 2.45 | 2.64 | +0.38 | +20.88% | 32 | 808 | 28.27% |
| MSFT240816P00325000 | 2024-04-30 3:56PM EDT | 325.00 | 2.80 | 2.86 | 3.10 | +0.68 | +32.08% | 7 | 1,888 | 27.81% |
| MSFT240816P00330000 | 2024-04-30 2:28PM EDT | 330.00 | 2.85 | 3.30 | 3.55 | +0.43 | +17.77% | 44 | 601 | 27.18% |
| MSFT240816P00335000 | 2024-04-30 2:55PM EDT | 335.00 | 3.55 | 3.95 | 4.15 | +0.76 | +27.24% | 170 | 440 | 26.73% |
| MSFT240816P00340000 | 2024-04-30 2:54PM EDT | 340.00 | 4.69 | 4.55 | 4.80 | +1.27 | +37.13% | 145 | 849 | 26.22% |
| MSFT240816P00345000 | 2024-04-30 3:27PM EDT | 345.00 | 5.00 | 5.30 | 5.60 | +1.10 | +28.21% | 140 | 469 | 25.81% |
| MSFT240816P00350000 | 2024-04-30 3:57PM EDT | 350.00 | 6.00 | 6.20 | 6.45 | +1.45 | +31.87% | 128 | 1,300 | 25.30% |
| MSFT240816P00355000 | 2024-04-30 3:39PM EDT | 355.00 | 6.35 | 7.20 | 7.45 | +1.20 | +23.30% | 167 | 354 | 24.85% |
| MSFT240816P00360000 | 2024-04-30 3:57PM EDT | 360.00 | 8.10 | 8.30 | 8.60 | +2.29 | +39.41% | 599 | 1,323 | 24.43% |
| MSFT240816P00365000 | 2024-04-30 3:50PM EDT | 365.00 | 9.75 | 9.65 | 9.90 | +2.85 | +41.30% | 90 | 1,342 | 24.02% |
| MSFT240816P00370000 | 2024-04-30 3:58PM EDT | 370.00 | 10.90 | 11.05 | 11.35 | +2.58 | +31.01% | 215 | 1,791 | 23.60% |
| MSFT240816P00375000 | 2024-04-30 3:57PM EDT | 375.00 | 12.32 | 12.70 | 13.05 | +3.07 | +33.19% | 55 | 847 | 23.28% |
| MSFT240816P00380000 | 2024-04-30 3:57PM EDT | 380.00 | 14.63 | 14.50 | 14.85 | +3.98 | +37.37% | 119 | 1,070 | 22.86% |
| MSFT240816P00385000 | 2024-04-30 3:59PM EDT | 385.00 | 16.65 | 16.50 | 16.80 | +4.59 | +38.06% | 113 | 825 | 22.40% |
| MSFT240816P00390000 | 2024-04-30 3:58PM EDT | 390.00 | 18.55 | 18.75 | 19.05 | +4.68 | +33.74% | 162 | 2,970 | 22.05% |
| MSFT240816P00395000 | 2024-04-30 3:26PM EDT | 395.00 | 20.00 | 21.25 | 21.45 | +4.26 | +27.06% | 63 | 1,430 | 21.63% |
| MSFT240816P00400000 | 2024-04-30 3:57PM EDT | 400.00 | 23.95 | 23.75 | 24.10 | +6.09 | +34.10% | 91 | 1,568 | 21.26% |
| MSFT240816P00405000 | 2024-04-30 3:57PM EDT | 405.00 | 26.00 | 25.85 | 27.05 | +5.56 | +27.20% | 126 | 1,298 | 20.98% |
| MSFT240816P00410000 | 2024-04-30 1:10PM EDT | 410.00 | 25.77 | 29.40 | 30.20 | +3.37 | +15.04% | 57 | 3,780 | 20.69% |
| MSFT240816P00415000 | 2024-04-29 3:59PM EDT | 415.00 | 24.95 | 31.25 | 33.70 | 0.00 | - | 2 | 804 | 20.60% |
| MSFT240816P00420000 | 2024-04-29 1:27PM EDT | 420.00 | 28.60 | 34.95 | 37.25 | 0.00 | - | 11 | 857 | 20.31% |
| MSFT240816P00425000 | 2024-04-29 10:03AM EDT | 425.00 | 35.46 | 38.60 | 41.05 | +3.19 | +9.89% | 6 | 1,775 | 20.11% |
| MSFT240816P00430000 | 2024-04-30 3:51PM EDT | 430.00 | 40.84 | 42.25 | 45.00 | -1.56 | -3.68% | 2 | 501 | 19.88% |
| MSFT240816P00435000 | 2024-04-30 10:53AM EDT | 435.00 | 40.20 | 46.15 | 49.00 | +1.54 | +3.98% | 2 | 340 | 19.43% |
| MSFT240816P00440000 | 2024-04-29 10:38AM EDT | 440.00 | 41.90 | 51.50 | 52.95 | 0.00 | - | 2 | 218 | 18.49% |
| MSFT240816P00445000 | 2024-04-26 10:46AM EDT | 445.00 | 41.07 | 54.95 | 58.25 | 0.00 | - | 1 | 232 | 20.37% |
| MSFT240816P00450000 | 2024-04-29 10:51AM EDT | 450.00 | 50.45 | 59.20 | 63.15 | 0.00 | - | 2 | 565 | 21.30% |
| MSFT240816P00460000 | 2024-04-25 11:11AM EDT | 460.00 | 69.50 | 68.55 | 72.05 | 0.00 | - | 2 | 204 | 20.40% |
| MSFT240816P00470000 | 2024-04-29 10:51AM EDT | 470.00 | 68.40 | 78.60 | 82.20 | 0.00 | - | 2 | 9 | 22.88% |
| MSFT240816P00480000 | 2024-04-22 9:30AM EDT | 480.00 | 80.14 | 88.50 | 92.25 | 0.00 | - | 2 | 1 | 24.96% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 490.00 | 67.00 | 98.50 | 102.50 | 0.00 | - | 19 | 19 | 27.68% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 500.00 | 77.45 | 98.50 | 103.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 520.00 | 94.00 | 128.50 | 132.25 | 0.00 | - | 5 | 0 | 31.98% |
| MSFT240816P00530000 | 2024-04-08 10:16AM EDT | 530.00 | 103.98 | 138.45 | 142.25 | 0.00 | - | - | 0 | 33.59% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 540.00 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240816P00560000 | 2024-03-13 3:56PM EDT | 560.00 | 144.69 | 137.10 | 139.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00580000 | 2024-04-18 10:16AM EDT | 580.00 | 171.40 | 188.55 | 192.60 | 0.00 | - | 1 | 0 | 42.57% |
| MSFT240816P00600000 | 2024-04-29 10:51AM EDT | 600.00 | 198.17 | 208.45 | 212.60 | 0.00 | - | 4 | 0 | 45.34% |
© 2024 Yahoo. All rights reserved.