Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 210.00 | 222.02 | 191.05 | 192.60 | 0.00 | - | 2 | 4 | 65.94% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 250.00 | 166.89 | 152.50 | 154.35 | 0.00 | - | 5 | 8 | 54.94% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 260.00 | 163.11 | 142.55 | 144.10 | 0.00 | - | 1 | 2 | 51.02% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 270.00 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 90.35% |
| MSFT241018C00280000 | 2024-03-21 11:51AM EDT | 280.00 | 156.94 | 125.60 | 129.50 | 0.00 | - | - | 5 | 52.25% |
| MSFT241018C00290000 | 2024-04-22 9:41AM EDT | 290.00 | 121.45 | 114.10 | 116.20 | 0.00 | - | 5 | 15 | 46.13% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 300.00 | 133.00 | 107.20 | 111.40 | 0.00 | - | 1 | 41 | 50.77% |
| MSFT241018C00305000 | 2024-04-15 9:30AM EDT | 305.00 | 128.50 | 100.25 | 101.20 | 0.00 | - | 7 | 57 | 40.82% |
| MSFT241018C00310000 | 2024-04-26 11:12AM EDT | 310.00 | 108.72 | 95.65 | 96.90 | 0.00 | - | 2 | 63 | 40.20% |
| MSFT241018C00315000 | 2024-04-22 10:06AM EDT | 315.00 | 96.90 | 91.05 | 92.20 | 0.00 | - | 10 | 30 | 38.90% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 320.00 | 96.99 | 86.85 | 87.95 | 0.00 | - | 2 | 16 | 38.25% |
| MSFT241018C00325000 | 2024-04-22 9:30AM EDT | 325.00 | 88.78 | 82.85 | 83.40 | 0.00 | - | 1 | 49 | 37.12% |
| MSFT241018C00330000 | 2024-04-25 9:30AM EDT | 330.00 | 77.15 | 78.50 | 79.80 | 0.00 | - | 1 | 36 | 37.22% |
| MSFT241018C00335000 | 2024-04-25 12:23PM EDT | 335.00 | 73.50 | 74.20 | 74.70 | 0.00 | - | 5 | 51 | 35.27% |
| MSFT241018C00340000 | 2024-04-29 9:51AM EDT | 340.00 | 73.64 | 70.25 | 71.00 | 0.00 | - | 1 | 82 | 35.08% |
| MSFT241018C00345000 | 2024-04-25 10:08AM EDT | 345.00 | 64.60 | 65.85 | 66.45 | 0.00 | - | 2 | 73 | 33.78% |
| MSFT241018C00350000 | 2024-04-30 10:26AM EDT | 350.00 | 63.87 | 62.05 | 62.95 | -6.06 | -8.67% | 3 | 64 | 33.65% |
| MSFT241018C00355000 | 2024-04-25 2:43PM EDT | 355.00 | 60.25 | 58.10 | 59.30 | 0.00 | - | 19 | 154 | 33.24% |
| MSFT241018C00360000 | 2024-04-29 3:03PM EDT | 360.00 | 57.18 | 54.30 | 54.90 | 0.00 | - | 1 | 136 | 31.93% |
| MSFT241018C00365000 | 2024-04-25 12:17PM EDT | 365.00 | 50.37 | 50.85 | 51.70 | 0.00 | - | 3 | 158 | 31.83% |
| MSFT241018C00370000 | 2024-04-30 9:55AM EDT | 370.00 | 49.20 | 47.10 | 47.45 | -1.38 | -2.73% | 1 | 121 | 30.55% |
| MSFT241018C00375000 | 2024-04-29 10:49AM EDT | 375.00 | 47.37 | 44.05 | 44.45 | 0.00 | - | 2 | 227 | 30.45% |
| MSFT241018C00380000 | 2024-04-29 1:09PM EDT | 380.00 | 43.30 | 40.70 | 41.35 | 0.00 | - | 3 | 96 | 30.14% |
| MSFT241018C00385000 | 2024-04-29 3:14PM EDT | 385.00 | 40.00 | 37.20 | 37.75 | -0.10 | -0.25% | 1 | 76 | 29.25% |
| MSFT241018C00390000 | 2024-04-29 12:54PM EDT | 390.00 | 37.15 | 34.30 | 34.60 | 0.00 | - | 16 | 258 | 28.68% |
| MSFT241018C00395000 | 2024-04-29 9:48AM EDT | 395.00 | 34.29 | 31.35 | 31.85 | 0.00 | - | 31 | 293 | 28.38% |
| MSFT241018C00400000 | 2024-04-30 11:31AM EDT | 400.00 | 28.70 | 28.85 | 29.25 | -3.02 | -9.52% | 7 | 287 | 28.10% |
| MSFT241018C00405000 | 2024-04-29 3:06PM EDT | 405.00 | 27.85 | 26.10 | 26.35 | 0.00 | - | 14 | 222 | 27.43% |
| MSFT241018C00410000 | 2024-04-30 11:14AM EDT | 410.00 | 23.95 | 23.70 | 23.95 | -2.53 | -9.55% | 24 | 275 | 27.10% |
| MSFT241018C00415000 | 2024-04-30 9:51AM EDT | 415.00 | 22.45 | 21.45 | 21.70 | -1.37 | -5.75% | 19 | 178 | 26.80% |
| MSFT241018C00420000 | 2024-04-29 3:50PM EDT | 420.00 | 20.75 | 19.50 | 19.80 | -0.97 | -4.47% | 2 | 411 | 26.69% |
| MSFT241018C00425000 | 2024-04-30 11:47AM EDT | 425.00 | 17.36 | 17.45 | 17.65 | -2.07 | -10.65% | 14 | 466 | 26.24% |
| MSFT241018C00430000 | 2024-04-30 11:43AM EDT | 430.00 | 15.70 | 15.65 | 15.90 | -1.15 | -6.82% | 12 | 455 | 26.04% |
| MSFT241018C00435000 | 2024-04-30 10:47AM EDT | 435.00 | 14.90 | 14.00 | 14.20 | -3.35 | -18.36% | 10 | 158 | 25.76% |
| MSFT241018C00440000 | 2024-04-29 1:57PM EDT | 440.00 | 14.35 | 12.55 | 12.70 | 0.00 | - | 13 | 229 | 25.57% |
| MSFT241018C00445000 | 2024-04-29 1:22PM EDT | 445.00 | 12.52 | 11.10 | 11.30 | 0.00 | - | 109 | 216 | 25.36% |
| MSFT241018C00450000 | 2024-04-30 10:18AM EDT | 450.00 | 10.00 | 9.85 | 10.05 | -1.17 | -10.47% | 32 | 450 | 25.19% |
| MSFT241018C00455000 | 2024-04-30 11:05AM EDT | 455.00 | 9.10 | 8.75 | 8.90 | -0.88 | -8.82% | 1 | 176 | 25.02% |
| MSFT241018C00460000 | 2024-04-30 11:54AM EDT | 460.00 | 7.80 | 7.80 | 7.95 | -1.05 | -11.86% | 230 | 7,253 | 24.97% |
| MSFT241018C00465000 | 2024-04-30 10:23AM EDT | 465.00 | 7.25 | 6.80 | 7.00 | -0.79 | -9.83% | 96 | 85 | 24.81% |
| MSFT241018C00470000 | 2024-04-29 2:19PM EDT | 470.00 | 6.95 | 6.00 | 6.15 | 0.00 | - | 106 | 427 | 24.66% |
| MSFT241018C00475000 | 2024-04-30 10:54AM EDT | 475.00 | 5.65 | 5.25 | 5.40 | -0.40 | -6.61% | 9 | 547 | 24.54% |
| MSFT241018C00480000 | 2024-04-29 2:51PM EDT | 480.00 | 5.34 | 4.65 | 4.75 | 0.00 | - | 2 | 1,384 | 24.46% |
| MSFT241018C00485000 | 2024-04-30 11:39AM EDT | 485.00 | 4.05 | 4.00 | 4.20 | -2.15 | -34.68% | 2 | 291 | 24.43% |
| MSFT241018C00490000 | 2024-04-26 10:52AM EDT | 490.00 | 5.55 | 3.45 | 3.60 | 0.00 | - | 2 | 311 | 24.21% |
| MSFT241018C00495000 | 2024-04-26 10:51AM EDT | 495.00 | 3.30 | 3.00 | 3.25 | -1.65 | -33.33% | 1 | 219 | 24.35% |
| MSFT241018C00500000 | 2024-04-30 10:49AM EDT | 500.00 | 2.98 | 2.62 | 2.79 | -0.22 | -6.88% | 50 | 389 | 24.19% |
| MSFT241018C00505000 | 2024-04-29 3:00PM EDT | 505.00 | 2.69 | 2.31 | 2.40 | 0.00 | - | 5 | 163 | 24.05% |
| MSFT241018C00510000 | 2024-04-30 9:31AM EDT | 510.00 | 2.31 | 1.99 | 2.08 | -0.08 | -3.35% | 2 | 242 | 23.99% |
| MSFT241018C00520000 | 2024-04-29 1:06PM EDT | 520.00 | 1.75 | 1.50 | 1.58 | 0.00 | - | 4 | 310 | 23.94% |
| MSFT241018C00530000 | 2024-04-26 2:37PM EDT | 530.00 | 1.67 | 1.08 | 1.23 | 0.00 | - | 1 | 226 | 24.05% |
| MSFT241018C00540000 | 2024-04-26 2:37PM EDT | 540.00 | 1.29 | 0.81 | 0.95 | 0.00 | - | 1 | 72 | 24.12% |
| MSFT241018C00550000 | 2024-04-26 2:20PM EDT | 550.00 | 0.98 | 0.59 | 0.74 | 0.00 | - | 1 | 253 | 24.23% |
| MSFT241018C00560000 | 2024-04-25 1:04PM EDT | 560.00 | 0.62 | 0.46 | 0.59 | -0.08 | -11.43% | 1 | 109 | 24.44% |
| MSFT241018C00570000 | 2024-04-25 3:47PM EDT | 570.00 | 0.66 | 0.34 | 0.47 | 0.00 | - | 20 | 103 | 24.63% |
| MSFT241018C00580000 | 2024-04-30 11:15AM EDT | 580.00 | 0.27 | 0.24 | 0.36 | -0.13 | -32.50% | 1 | 52 | 24.68% |
| MSFT241018C00590000 | 2024-04-29 11:44AM EDT | 590.00 | 0.29 | 0.18 | 0.31 | 0.00 | - | 5 | 50 | 25.12% |
| MSFT241018C00600000 | 2024-04-26 3:06PM EDT | 600.00 | 0.29 | 0.13 | 0.25 | 0.00 | - | 2 | 165 | 25.32% |
| MSFT241018C00620000 | 2024-04-29 1:10PM EDT | 620.00 | 0.10 | 0.06 | 0.19 | 0.00 | - | 4 | 533 | 26.17% |
| MSFT241018C00640000 | 2024-04-30 9:38AM EDT | 640.00 | 0.17 | 0.07 | 0.13 | +0.12 | +240.00% | 1 | 9 | 26.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00210000 | 2024-04-22 10:20AM EDT | 210.00 | 0.45 | 0.16 | 0.29 | 0.00 | - | 101 | 135 | 40.36% |
| MSFT241018P00220000 | 2024-04-29 9:56AM EDT | 220.00 | 0.29 | 0.22 | 0.35 | 0.00 | - | 150 | 198 | 38.62% |
| MSFT241018P00230000 | 2024-04-17 9:54AM EDT | 230.00 | 0.58 | 0.31 | 0.44 | 0.00 | - | 1 | 13 | 37.16% |
| MSFT241018P00240000 | 2024-04-15 1:37PM EDT | 240.00 | 0.70 | 0.42 | 0.54 | 0.00 | - | 22 | 36 | 35.61% |
| MSFT241018P00250000 | 2024-04-30 10:05AM EDT | 250.00 | 0.58 | 0.55 | 0.68 | -0.02 | -3.33% | 22 | 50 | 34.25% |
| MSFT241018P00260000 | 2024-04-24 12:28PM EDT | 260.00 | 1.06 | 0.72 | 0.84 | 0.00 | - | 1 | 89 | 32.84% |
| MSFT241018P00270000 | 2024-04-29 2:10PM EDT | 270.00 | 1.00 | 0.93 | 1.05 | 0.00 | - | 1 | 306 | 31.53% |
| MSFT241018P00280000 | 2024-04-29 3:03PM EDT | 280.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 5 | 38 | 30.20% |
| MSFT241018P00290000 | 2024-04-29 3:01PM EDT | 290.00 | 1.56 | 1.55 | 1.64 | 0.00 | - | 20 | 88 | 29.00% |
| MSFT241018P00300000 | 2024-04-30 11:41AM EDT | 300.00 | 2.09 | 2.04 | 2.11 | +0.10 | +5.03% | 169 | 484 | 27.97% |
| MSFT241018P00305000 | 2024-04-26 11:00AM EDT | 305.00 | 2.11 | 2.33 | 2.38 | 0.00 | - | 2 | 217 | 27.43% |
| MSFT241018P00310000 | 2024-04-30 10:56AM EDT | 310.00 | 2.56 | 2.64 | 2.71 | -0.02 | -0.78% | 130 | 350 | 26.96% |
| MSFT241018P00315000 | 2024-04-30 10:54AM EDT | 315.00 | 2.91 | 3.00 | 3.15 | -1.80 | -38.22% | 126 | 158 | 26.66% |
| MSFT241018P00320000 | 2024-04-30 11:41AM EDT | 320.00 | 3.50 | 3.40 | 3.55 | +0.30 | +9.37% | 26 | 368 | 26.15% |
| MSFT241018P00325000 | 2024-04-29 2:24PM EDT | 325.00 | 3.65 | 3.95 | 4.05 | 0.00 | - | 22 | 587 | 25.74% |
| MSFT241018P00330000 | 2024-04-29 2:28PM EDT | 330.00 | 4.15 | 4.45 | 4.55 | 0.00 | - | 90 | 286 | 25.23% |
| MSFT241018P00335000 | 2024-04-30 10:28AM EDT | 335.00 | 5.00 | 5.05 | 5.25 | +0.30 | +6.38% | 1 | 122 | 24.95% |
| MSFT241018P00340000 | 2024-04-29 3:55PM EDT | 340.00 | 5.35 | 5.75 | 5.90 | 0.00 | - | 23 | 1,322 | 24.47% |
| MSFT241018P00345000 | 2024-04-30 11:39AM EDT | 345.00 | 6.70 | 6.60 | 6.80 | +0.65 | +10.74% | 42 | 209 | 24.24% |
| MSFT241018P00350000 | 2024-04-30 11:39AM EDT | 350.00 | 7.60 | 7.45 | 7.65 | +0.75 | +10.95% | 25 | 2,006 | 23.81% |
| MSFT241018P00355000 | 2024-04-30 11:39AM EDT | 355.00 | 8.60 | 8.50 | 8.65 | +0.50 | +6.17% | 19 | 398 | 23.45% |
| MSFT241018P00360000 | 2024-04-30 9:35AM EDT | 360.00 | 9.25 | 9.60 | 9.75 | -0.02 | -0.22% | 16 | 831 | 23.08% |
| MSFT241018P00365000 | 2024-04-30 11:48AM EDT | 365.00 | 11.00 | 10.85 | 10.90 | +0.85 | +8.37% | 59 | 445 | 22.64% |
| MSFT241018P00370000 | 2024-04-30 11:55AM EDT | 370.00 | 12.30 | 12.10 | 12.25 | +1.16 | +10.41% | 27 | 605 | 22.28% |
| MSFT241018P00375000 | 2024-04-30 10:44AM EDT | 375.00 | 13.08 | 13.70 | 13.95 | -0.27 | -2.02% | 13 | 434 | 22.16% |
| MSFT241018P00380000 | 2024-04-30 11:51AM EDT | 380.00 | 15.54 | 15.25 | 15.50 | +1.24 | +8.67% | 20 | 578 | 21.72% |
| MSFT241018P00385000 | 2024-04-30 9:46AM EDT | 385.00 | 16.45 | 17.10 | 17.40 | +0.80 | +5.11% | 5 | 519 | 21.49% |
| MSFT241018P00390000 | 2024-04-30 11:49AM EDT | 390.00 | 19.30 | 19.05 | 19.35 | +3.70 | +23.72% | 6 | 439 | 21.15% |
| MSFT241018P00395000 | 2024-04-30 11:52AM EDT | 395.00 | 21.39 | 21.15 | 21.45 | +1.34 | +6.68% | 6 | 2,528 | 20.80% |
| MSFT241018P00400000 | 2024-04-30 9:53AM EDT | 400.00 | 22.40 | 23.45 | 23.75 | +0.75 | +3.46% | 7 | 729 | 20.47% |
| MSFT241018P00405000 | 2024-04-30 9:39AM EDT | 405.00 | 25.10 | 25.90 | 26.15 | +1.25 | +5.24% | 50 | 2,043 | 20.08% |
| MSFT241018P00410000 | 2024-04-26 10:25AM EDT | 410.00 | 22.15 | 28.40 | 28.80 | 0.00 | - | 31 | 418 | 19.75% |
| MSFT241018P00415000 | 2024-04-26 10:28AM EDT | 415.00 | 24.69 | 31.05 | 31.70 | 0.00 | - | 4 | 333 | 19.49% |
| MSFT241018P00420000 | 2024-04-29 9:30AM EDT | 420.00 | 29.80 | 34.30 | 34.75 | 0.00 | - | 30 | 207 | 19.19% |
| MSFT241018P00425000 | 2024-04-26 11:51AM EDT | 425.00 | 30.64 | 37.05 | 37.80 | 0.00 | - | 20 | 536 | 18.72% |
| MSFT241018P00430000 | 2024-04-30 11:12AM EDT | 430.00 | 40.95 | 40.85 | 41.45 | +7.92 | +23.98% | 15 | 109 | 18.68% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 435.00 | 46.70 | 43.45 | 44.90 | 0.00 | - | 36 | 117 | 18.24% |
| MSFT241018P00440000 | 2024-04-29 12:14PM EDT | 440.00 | 45.25 | 48.00 | 48.65 | 0.00 | - | 2 | 81 | 17.95% |
| MSFT241018P00445000 | 2024-04-08 1:43PM EDT | 445.00 | 36.65 | 51.75 | 52.50 | 0.00 | - | 1 | 3 | 17.58% |
| MSFT241018P00450000 | 2024-04-25 2:23PM EDT | 450.00 | 56.50 | 55.85 | 56.55 | 0.00 | - | 21 | 29 | 17.26% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 455.00 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241018P00460000 | 2024-04-25 11:28AM EDT | 460.00 | 70.05 | 64.20 | 65.25 | 0.00 | - | 5 | 108 | 16.97% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 465.00 | 75.30 | 68.90 | 70.05 | 0.00 | - | 29 | 28 | 17.44% |
| MSFT241018P00470000 | 2024-04-25 1:14PM EDT | 470.00 | 76.00 | 72.60 | 74.30 | 0.00 | - | 24 | 91 | 16.58% |
| MSFT241018P00475000 | 2024-04-11 2:59PM EDT | 475.00 | 52.81 | 77.15 | 78.95 | 0.00 | - | 1 | 20 | 16.39% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 480.00 | 71.40 | 82.25 | 84.30 | 0.00 | - | 2 | 15 | 18.12% |
| MSFT241018P00485000 | 2024-04-24 3:03PM EDT | 485.00 | 78.30 | 87.00 | 88.90 | 0.00 | - | 20 | 72 | 17.69% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 510.00 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.