Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 210.00 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 51.81% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 220.00 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 51.80% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 240.00 | 195.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 260.00 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 48.41% |
| MSFT250321C00270000 | 2024-04-15 10:52AM EDT | 270.00 | 166.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00280000 | 2024-04-29 3:03PM EDT | 280.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00290000 | 2024-04-26 12:31PM EDT | 290.00 | 134.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00300000 | 2024-04-25 3:33PM EDT | 300.00 | 117.56 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT250321C00310000 | 2024-04-25 9:55AM EDT | 310.00 | 102.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00320000 | 2024-04-26 2:48PM EDT | 320.00 | 109.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00330000 | 2024-04-25 12:55PM EDT | 330.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00340000 | 2024-04-25 12:01PM EDT | 340.00 | 80.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00350000 | 2024-04-29 11:44AM EDT | 350.00 | 78.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00360000 | 2024-04-26 9:32AM EDT | 360.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00370000 | 2024-04-29 1:47PM EDT | 370.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321C00380000 | 2024-04-29 3:14PM EDT | 380.00 | 58.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00390000 | 2024-04-29 10:54AM EDT | 390.00 | 53.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250321C00400000 | 2024-04-29 3:56PM EDT | 400.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT250321C00410000 | 2024-04-29 12:56PM EDT | 410.00 | 41.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| MSFT250321C00420000 | 2024-04-29 1:06PM EDT | 420.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MSFT250321C00430000 | 2024-04-29 3:52PM EDT | 430.00 | 32.93 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| MSFT250321C00440000 | 2024-04-29 3:44PM EDT | 440.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MSFT250321C00450000 | 2024-04-29 3:03PM EDT | 450.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| MSFT250321C00460000 | 2024-04-29 3:06PM EDT | 460.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250321C00470000 | 2024-04-29 11:44AM EDT | 470.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250321C00480000 | 2024-04-29 3:06PM EDT | 480.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250321C00490000 | 2024-04-26 1:19PM EDT | 490.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250321C00500000 | 2024-04-29 3:34PM EDT | 500.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| MSFT250321C00510000 | 2024-04-29 3:14PM EDT | 510.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT250321C00520000 | 2024-04-29 11:33AM EDT | 520.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250321C00530000 | 2024-04-29 3:03PM EDT | 530.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250321C00540000 | 2024-04-29 12:36PM EDT | 540.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| MSFT250321C00550000 | 2024-04-29 3:52PM EDT | 550.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250321C00560000 | 2024-04-29 12:50PM EDT | 560.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250321C00570000 | 2024-04-24 11:19AM EDT | 570.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250321C00580000 | 2024-04-29 12:24PM EDT | 580.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250321C00590000 | 2024-04-26 10:16AM EDT | 590.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MSFT250321C00600000 | 2024-04-29 2:12PM EDT | 600.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250321C00610000 | 2024-04-29 1:11PM EDT | 610.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| MSFT250321C00620000 | 2024-04-26 10:27AM EDT | 620.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT250321C00640000 | 2024-04-29 3:57PM EDT | 640.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321P00210000 | 2024-04-29 2:00PM EDT | 210.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT250321P00220000 | 2024-04-23 3:30PM EDT | 220.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 230.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250321P00240000 | 2024-04-29 10:14AM EDT | 240.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT250321P00250000 | 2024-04-29 10:14AM EDT | 250.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT250321P00260000 | 2024-04-25 11:11AM EDT | 260.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT250321P00270000 | 2024-04-29 2:09PM EDT | 270.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| MSFT250321P00280000 | 2024-04-26 2:37PM EDT | 280.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250321P00290000 | 2024-04-26 3:50PM EDT | 290.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| MSFT250321P00300000 | 2024-04-29 3:45PM EDT | 300.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT250321P00310000 | 2024-04-29 1:01PM EDT | 310.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT250321P00320000 | 2024-04-29 2:45PM EDT | 320.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MSFT250321P00330000 | 2024-04-29 10:27AM EDT | 330.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT250321P00340000 | 2024-04-29 3:31PM EDT | 340.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| MSFT250321P00350000 | 2024-04-29 3:21PM EDT | 350.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MSFT250321P00360000 | 2024-04-29 3:46PM EDT | 360.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| MSFT250321P00370000 | 2024-04-29 2:23PM EDT | 370.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT250321P00380000 | 2024-04-26 11:45AM EDT | 380.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT250321P00390000 | 2024-04-29 3:44PM EDT | 390.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MSFT250321P00400000 | 2024-04-29 3:00PM EDT | 400.00 | 30.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MSFT250321P00410000 | 2024-04-29 3:42PM EDT | 410.00 | 35.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250321P00420000 | 2024-04-29 10:20AM EDT | 420.00 | 40.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00430000 | 2024-04-29 3:59PM EDT | 430.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321P00440000 | 2024-04-29 2:05PM EDT | 440.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00450000 | 2024-04-11 11:41AM EDT | 450.00 | 46.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00460000 | 2024-04-26 11:45AM EDT | 460.00 | 60.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00470000 | 2024-03-12 9:32AM EDT | 470.00 | 69.66 | 59.00 | 59.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT250321P00480000 | 2024-04-25 1:09PM EDT | 480.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 490.00 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT250321P00500000 | 2024-04-12 10:33AM EDT | 500.00 | 82.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 520.00 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 0.00% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 530.00 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 24.16% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 540.00 | 119.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 560.00 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 600.00 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250321P00610000 | 2024-04-02 12:18PM EDT | 610.00 | 189.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.