Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919C00210000 | 2024-04-26 11:09AM EDT | 210.00 | 213.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00230000 | 2024-04-15 1:17PM EDT | 230.00 | 203.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT250919C00240000 | 2024-04-26 3:53PM EDT | 240.00 | 184.00 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| MSFT250919C00260000 | 2024-04-18 9:43AM EDT | 260.00 | 168.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250919C00280000 | 2024-04-29 10:20AM EDT | 280.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250919C00290000 | 2024-04-25 11:13AM EDT | 290.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250919C00300000 | 2024-04-26 9:32AM EDT | 300.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250919C00320000 | 2024-04-29 10:15AM EDT | 320.00 | 113.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250919C00330000 | 2024-04-29 10:14AM EDT | 330.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSFT250919C00340000 | 2024-04-25 11:17AM EDT | 340.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT250919C00350000 | 2024-04-29 3:08PM EDT | 350.00 | 90.35 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| MSFT250919C00360000 | 2024-04-22 9:44AM EDT | 360.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT250919C00370000 | 2024-04-25 9:54AM EDT | 370.00 | 73.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250919C00380000 | 2024-04-29 2:36PM EDT | 380.00 | 72.62 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT250919C00390000 | 2024-04-29 10:15AM EDT | 390.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT250919C00400000 | 2024-04-29 2:32PM EDT | 400.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| MSFT250919C00410000 | 2024-04-29 10:11AM EDT | 410.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.39% |
| MSFT250919C00420000 | 2024-04-26 1:22PM EDT | 420.00 | 55.89 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.78% |
| MSFT250919C00430000 | 2024-04-26 10:00AM EDT | 430.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 1.56% |
| MSFT250919C00440000 | 2024-04-25 10:01AM EDT | 440.00 | 39.57 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| MSFT250919C00450000 | 2024-04-29 9:35AM EDT | 450.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 1.56% |
| MSFT250919C00460000 | 2024-04-29 11:56AM EDT | 460.00 | 34.87 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| MSFT250919C00470000 | 2024-04-18 3:17PM EDT | 470.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| MSFT250919C00480000 | 2024-04-26 11:22AM EDT | 480.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 3.13% |
| MSFT250919C00490000 | 2024-04-22 2:34PM EDT | 490.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| MSFT250919C00500000 | 2024-04-29 10:12AM EDT | 500.00 | 22.54 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 3.13% |
| MSFT250919C00510000 | 2024-04-26 10:41AM EDT | 510.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| MSFT250919C00520000 | 2024-04-25 9:33AM EDT | 520.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 3.13% |
| MSFT250919C00530000 | 2024-04-23 12:11PM EDT | 530.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 55 | 70 | 6.25% |
| MSFT250919C00540000 | 2024-04-16 9:51AM EDT | 540.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | - | 16 | 6.25% |
| MSFT250919C00550000 | 2024-04-24 10:06AM EDT | 550.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 27 | 74 | 6.25% |
| MSFT250919C00560000 | 2024-04-17 9:41AM EDT | 560.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | - | 64 | 6.25% |
| MSFT250919C00570000 | 2024-04-29 3:22PM EDT | 570.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 6.25% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 580.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 6.25% |
| MSFT250919C00590000 | 2024-04-23 12:13PM EDT | 590.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| MSFT250919C00600000 | 2024-04-29 2:27PM EDT | 600.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 6.25% |
| MSFT250919C00610000 | 2024-04-24 3:31PM EDT | 610.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| MSFT250919C00620000 | 2024-04-29 3:32PM EDT | 620.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 25 | 44 | 6.25% |
| MSFT250919C00640000 | 2024-04-29 3:22PM EDT | 640.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 34 | 321 | 6.25% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919P00210000 | 2024-04-29 3:39PM EDT | 210.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 496 | 671 | 12.50% |
| MSFT250919P00220000 | 2024-04-29 3:52PM EDT | 220.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| MSFT250919P00230000 | 2024-04-26 3:51PM EDT | 230.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 12.50% |
| MSFT250919P00240000 | 2024-04-29 12:24PM EDT | 240.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 6.25% |
| MSFT250919P00250000 | 2024-04-29 12:32PM EDT | 250.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 6.25% |
| MSFT250919P00260000 | 2024-04-23 1:18PM EDT | 260.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 20 | 6.25% |
| MSFT250919P00270000 | 2024-04-25 10:51AM EDT | 270.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 38 | 6.25% |
| MSFT250919P00280000 | 2024-04-26 2:54PM EDT | 280.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 26 | 44 | 6.25% |
| MSFT250919P00290000 | 2024-04-29 9:42AM EDT | 290.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 6.25% |
| MSFT250919P00300000 | 2024-04-25 12:54PM EDT | 300.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 59 | 174 | 6.25% |
| MSFT250919P00310000 | 2024-04-25 9:30AM EDT | 310.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| MSFT250919P00320000 | 2024-04-25 10:12AM EDT | 320.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 3.13% |
| MSFT250919P00330000 | 2024-04-29 12:49PM EDT | 330.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 3.13% |
| MSFT250919P00340000 | 2024-04-18 12:14PM EDT | 340.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 3.13% |
| MSFT250919P00350000 | 2024-04-25 3:40PM EDT | 350.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 3.13% |
| MSFT250919P00360000 | 2024-04-24 3:22PM EDT | 360.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 19 | 43 | 1.56% |
| MSFT250919P00370000 | 2024-04-26 2:01PM EDT | 370.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 52 | 35 | 1.56% |
| MSFT250919P00380000 | 2024-04-29 9:53AM EDT | 380.00 | 30.07 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| MSFT250919P00390000 | 2024-04-25 2:21PM EDT | 390.00 | 34.87 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| MSFT250919P00400000 | 2024-04-25 2:21PM EDT | 400.00 | 39.07 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.10% |
| MSFT250919P00410000 | 2024-04-26 3:14PM EDT | 410.00 | 39.22 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| MSFT250919P00420000 | 2024-04-17 9:40AM EDT | 420.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | - | 70 | 0.00% |
| MSFT250919P00430000 | 2024-04-26 3:32PM EDT | 430.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSFT250919P00520000 | 2024-04-10 11:29AM EDT | 520.00 | 102.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.