Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260618C00185000 | 2024-04-25 2:54PM EDT | 185.00 | 227.23 | 225.50 | 229.95 | 0.00 | - | 830 | 830 | 51.54% |
| MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 190.00 | 198.50 | 233.50 | 238.00 | 0.00 | - | - | 2 | 63.30% |
| MSFT260618C00200000 | 2024-04-29 2:49PM EDT | 200.00 | 218.84 | 212.50 | 217.50 | 0.00 | - | 1 | 15 | 52.11% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 210.00 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 59.65% |
| MSFT260618C00215000 | 2024-02-12 12:35PM EDT | 215.00 | 223.50 | 217.00 | 222.00 | 0.00 | - | - | 1 | 62.37% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 220.00 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 62.88% |
| MSFT260618C00225000 | 2024-03-21 9:36AM EDT | 225.00 | 225.50 | 194.50 | 199.50 | 0.00 | - | - | 10 | 51.08% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 230.00 | 216.00 | 188.00 | 192.45 | 0.00 | - | 3 | 4 | 48.00% |
| MSFT260618C00235000 | 2024-02-02 11:56AM EDT | 235.00 | 196.00 | 201.00 | 205.50 | 0.00 | - | 3 | 18 | 58.73% |
| MSFT260618C00245000 | 2024-04-05 12:26PM EDT | 245.00 | 204.55 | 176.00 | 180.95 | 0.00 | - | 1 | 23 | 46.68% |
| MSFT260618C00250000 | 2024-04-25 11:52AM EDT | 250.00 | 170.00 | 172.00 | 176.45 | 0.00 | - | 4 | 23 | 45.72% |
| MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 255.00 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 50.08% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 260.00 | 183.00 | 164.05 | 168.45 | 0.00 | - | 1 | 3 | 44.53% |
| MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 265.00 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 51.12% |
| MSFT260618C00270000 | 2024-04-19 12:22PM EDT | 270.00 | 161.63 | 156.50 | 161.15 | 0.00 | - | 1 | 10 | 43.78% |
| MSFT260618C00275000 | 2024-04-23 9:30AM EDT | 275.00 | 162.76 | 153.05 | 156.80 | 0.00 | - | 1 | 4 | 42.93% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 280.00 | 177.34 | 149.65 | 153.90 | 0.00 | - | 2 | 2 | 42.99% |
| MSFT260618C00285000 | 2024-04-25 3:04PM EDT | 285.00 | 148.20 | 145.65 | 149.50 | 0.00 | - | 4 | 8 | 42.10% |
| MSFT260618C00290000 | 2024-04-01 9:53AM EDT | 290.00 | 168.00 | 141.90 | 146.30 | 0.00 | - | 1 | 4 | 41.93% |
| MSFT260618C00295000 | 2024-04-25 11:17AM EDT | 295.00 | 137.98 | 138.35 | 142.10 | 0.00 | - | - | 1 | 41.15% |
| MSFT260618C00300000 | 2024-04-23 10:55AM EDT | 300.00 | 144.84 | 134.85 | 138.55 | 0.00 | - | 1 | 443 | 40.75% |
| MSFT260618C00305000 | 2024-04-10 1:04PM EDT | 305.00 | 155.30 | 131.30 | 135.25 | 0.00 | - | 7 | 34 | 40.47% |
| MSFT260618C00310000 | 2024-04-26 10:52AM EDT | 310.00 | 140.75 | 127.95 | 132.50 | 0.00 | - | 3 | 21 | 40.48% |
| MSFT260618C00315000 | 2024-04-24 1:42PM EDT | 315.00 | 138.24 | 124.55 | 127.45 | 0.00 | - | 1 | 13 | 39.20% |
| MSFT260618C00320000 | 2024-04-30 11:04AM EDT | 320.00 | 124.43 | 121.45 | 124.30 | +4.58 | +3.82% | 2 | 22 | 38.96% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 325.00 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 40.24% |
| MSFT260618C00330000 | 2024-04-26 12:39PM EDT | 330.00 | 127.39 | 115.25 | 117.65 | 0.00 | - | 1 | 50 | 38.24% |
| MSFT260618C00335000 | 2024-04-26 9:56AM EDT | 335.00 | 124.08 | 112.00 | 114.70 | 0.00 | - | 5 | 22 | 38.05% |
| MSFT260618C00340000 | 2024-04-19 2:40PM EDT | 340.00 | 113.60 | 108.40 | 112.45 | 0.00 | - | 5 | 63 | 38.19% |
| MSFT260618C00345000 | 2024-04-26 9:54AM EDT | 345.00 | 117.52 | 104.65 | 108.20 | 0.00 | - | 2 | 33 | 37.30% |
| MSFT260618C00350000 | 2024-04-26 1:57PM EDT | 350.00 | 114.43 | 102.85 | 104.70 | 0.00 | - | 4 | 71 | 36.78% |
| MSFT260618C00355000 | 2024-03-28 2:27PM EDT | 355.00 | 119.27 | 106.00 | 110.50 | 0.00 | - | 1 | 3 | 40.76% |
| MSFT260618C00360000 | 2024-03-22 12:39PM EDT | 360.00 | 121.30 | 100.05 | 102.50 | 0.00 | - | 2 | 7 | 38.01% |
| MSFT260618C00365000 | 2024-04-25 3:07PM EDT | 365.00 | 95.60 | 93.60 | 96.10 | 0.00 | - | 1 | 17 | 36.05% |
| MSFT260618C00370000 | 2024-04-12 2:15PM EDT | 370.00 | 112.60 | 90.65 | 93.50 | 0.00 | - | 35 | 56 | 35.90% |
| MSFT260618C00375000 | 2024-04-25 11:00AM EDT | 375.00 | 86.15 | 88.35 | 90.30 | 0.00 | - | 8 | 20 | 35.44% |
| MSFT260618C00380000 | 2024-04-26 11:07AM EDT | 380.00 | 88.00 | 84.80 | 88.00 | -9.00 | -9.28% | 4 | 44 | 35.39% |
| MSFT260618C00385000 | 2024-04-25 10:24AM EDT | 385.00 | 83.05 | 81.90 | 85.20 | 0.00 | - | 2 | 18 | 35.08% |
| MSFT260618C00390000 | 2024-04-29 10:11AM EDT | 390.00 | 84.25 | 80.00 | 82.25 | 0.00 | - | 1 | 42 | 34.69% |
| MSFT260618C00395000 | 2024-04-25 3:39PM EDT | 395.00 | 81.00 | 76.65 | 80.60 | 0.00 | - | 7 | 251 | 34.87% |
| MSFT260618C00400000 | 2024-04-30 11:03AM EDT | 400.00 | 77.00 | 75.45 | 77.85 | -1.99 | -2.52% | 1 | 235 | 34.53% |
| MSFT260618C00405000 | 2024-04-25 3:52PM EDT | 405.00 | 76.50 | 72.50 | 74.60 | 0.00 | - | 2 | 205 | 33.96% |
| MSFT260618C00410000 | 2024-04-29 9:32AM EDT | 410.00 | 75.50 | 70.00 | 72.20 | 0.00 | - | 1 | 83 | 33.74% |
| MSFT260618C00415000 | 2024-04-26 9:42AM EDT | 415.00 | 74.00 | 67.70 | 70.75 | 0.00 | - | 1 | 92 | 33.92% |
| MSFT260618C00420000 | 2024-04-29 3:59PM EDT | 420.00 | 67.40 | 65.60 | 67.60 | -2.10 | -3.02% | 1 | 438 | 33.34% |
| MSFT260618C00425000 | 2024-04-25 2:08PM EDT | 425.00 | 66.11 | 62.65 | 65.55 | 0.00 | - | 8 | 434 | 33.22% |
| MSFT260618C00430000 | 2024-04-29 3:06PM EDT | 430.00 | 63.68 | 60.90 | 62.75 | +0.18 | +0.28% | 1 | 27 | 32.76% |
| MSFT260618C00435000 | 2024-03-28 11:11AM EDT | 435.00 | 74.19 | 63.95 | 67.95 | 0.00 | - | 1 | 15 | 35.74% |
| MSFT260618C00440000 | 2024-04-26 11:29AM EDT | 440.00 | 65.60 | 57.20 | 58.70 | 0.00 | - | 5 | 18 | 32.45% |
| MSFT260618C00445000 | 2024-02-13 11:08AM EDT | 445.00 | 61.50 | 71.65 | 75.05 | 0.00 | - | 2 | 5 | 40.22% |
| MSFT260618C00450000 | 2024-04-29 12:14PM EDT | 450.00 | 55.45 | 52.90 | 54.60 | 0.00 | - | 17 | 240 | 32.04% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 455.00 | 55.45 | 51.00 | 53.00 | 0.00 | - | 16 | 10 | 32.00% |
| MSFT260618C00460000 | 2024-04-26 10:25AM EDT | 460.00 | 58.23 | 48.85 | 50.80 | 0.00 | - | 2 | 64 | 31.69% |
| MSFT260618C00465000 | 2024-04-26 11:29AM EDT | 465.00 | 54.85 | 47.30 | 48.85 | 0.00 | - | 5 | 22 | 31.47% |
| MSFT260618C00470000 | 2024-04-25 12:54PM EDT | 470.00 | 46.41 | 45.30 | 47.15 | 0.00 | - | 3 | 74 | 31.33% |
| MSFT260618C00475000 | 2024-04-26 9:31AM EDT | 475.00 | 50.00 | 43.75 | 46.00 | 0.00 | - | 1 | 80 | 31.42% |
| MSFT260618C00480000 | 2024-04-25 1:02PM EDT | 480.00 | 42.93 | 41.60 | 43.75 | 0.00 | - | 5 | 659 | 31.01% |
| MSFT260618C00490000 | 2024-04-25 10:29AM EDT | 490.00 | 39.62 | 37.45 | 40.95 | 0.00 | - | 1 | 235 | 30.89% |
| MSFT260618C00500000 | 2024-04-29 10:28AM EDT | 500.00 | 38.00 | 34.35 | 38.10 | 0.00 | - | 1 | 179 | 30.67% |
| MSFT260618C00520000 | 2024-04-29 3:52PM EDT | 520.00 | 32.31 | 29.35 | 31.80 | 0.00 | - | 3 | 120 | 29.76% |
| MSFT260618C00540000 | 2024-04-25 10:18AM EDT | 540.00 | 26.00 | 24.35 | 26.70 | 0.00 | - | 2 | 43 | 29.11% |
| MSFT260618C00550000 | 2024-04-30 11:04AM EDT | 550.00 | 24.43 | 22.40 | 24.85 | -3.93 | -13.86% | 2 | 97 | 29.03% |
| MSFT260618C00560000 | 2024-04-26 3:06PM EDT | 560.00 | 25.85 | 21.15 | 22.60 | 0.00 | - | 2 | 79 | 28.68% |
| MSFT260618C00580000 | 2024-04-29 9:45AM EDT | 580.00 | 19.35 | 17.70 | 19.00 | 0.00 | - | 1 | 288 | 28.26% |
| MSFT260618C00600000 | 2024-04-30 10:01AM EDT | 600.00 | 16.00 | 14.60 | 16.10 | -0.44 | -2.68% | 1 | 171 | 27.99% |
| MSFT260618C00610000 | 2024-03-04 10:32AM EDT | 610.00 | 18.20 | 18.00 | 20.70 | 0.00 | - | 3 | 3 | 31.31% |
| MSFT260618C00620000 | 2024-04-25 1:27PM EDT | 620.00 | 13.50 | 11.50 | 15.50 | 0.00 | - | 150 | 60 | 28.93% |
| MSFT260618C00640000 | 2024-04-25 11:46AM EDT | 640.00 | 11.50 | 9.50 | 13.00 | 0.00 | - | 20 | 83 | 28.54% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260618P00185000 | 2024-04-26 1:36PM EDT | 185.00 | 2.20 | 1.30 | 3.00 | 0.00 | - | 2 | 482 | 32.77% |
| MSFT260618P00190000 | 2024-04-26 11:36AM EDT | 190.00 | 2.48 | 0.00 | 3.05 | 0.00 | - | 6 | 43 | 31.88% |
| MSFT260618P00195000 | 2024-04-15 1:35PM EDT | 195.00 | 2.92 | 0.50 | 3.55 | 0.00 | - | 40 | 21 | 31.95% |
| MSFT260618P00200000 | 2024-04-18 2:10PM EDT | 200.00 | 3.50 | 1.00 | 4.25 | 0.00 | - | 1 | 13 | 32.28% |
| MSFT260618P00205000 | 2024-04-02 12:21PM EDT | 205.00 | 3.50 | 1.00 | 5.50 | 0.00 | - | 1 | 2 | 33.34% |
| MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 210.00 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 33.78% |
| MSFT260618P00215000 | 2024-03-18 1:33PM EDT | 215.00 | 3.94 | 3.05 | 5.45 | 0.00 | - | - | 1 | 31.25% |
| MSFT260618P00220000 | 2024-01-04 3:44PM EDT | 220.00 | 7.50 | 2.50 | 7.00 | 0.00 | - | - | 1 | 32.40% |
| MSFT260618P00225000 | 2024-03-12 10:53AM EDT | 225.00 | 4.10 | 2.50 | 6.50 | 0.00 | - | 5 | 43 | 30.75% |
| MSFT260618P00230000 | 2024-04-26 11:06AM EDT | 230.00 | 4.85 | 4.95 | 7.10 | 0.00 | - | 1 | 39 | 30.53% |
| MSFT260618P00235000 | 2024-04-16 1:13PM EDT | 235.00 | 6.10 | 4.60 | 6.70 | 0.00 | - | 1 | 6 | 29.08% |
| MSFT260618P00240000 | 2024-04-25 12:41PM EDT | 240.00 | 7.01 | 5.90 | 6.75 | 0.00 | - | 2 | 17 | 28.21% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 245.00 | 6.20 | 7.65 | 8.25 | 0.00 | - | 1 | 13 | 28.96% |
| MSFT260618P00250000 | 2024-04-25 3:53PM EDT | 250.00 | 7.80 | 6.95 | 8.55 | 0.00 | - | 2 | 121 | 28.33% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 255.00 | 6.80 | 7.50 | 9.60 | 0.00 | - | 1 | 1 | 28.44% |
| MSFT260618P00260000 | 2024-04-29 1:15PM EDT | 260.00 | 8.31 | 8.20 | 9.30 | 0.00 | - | 1 | 7 | 27.21% |
| MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 265.00 | 7.83 | 8.70 | 10.60 | 0.00 | - | 1 | 3 | 27.48% |
| MSFT260618P00270000 | 2024-04-25 11:34AM EDT | 270.00 | 10.80 | 7.90 | 10.40 | 0.00 | - | 20 | 20 | 26.37% |
| MSFT260618P00275000 | 2024-04-19 12:26PM EDT | 275.00 | 11.98 | 10.00 | 12.90 | 0.00 | - | 2 | 27 | 27.53% |
| MSFT260618P00280000 | 2024-04-29 10:02AM EDT | 280.00 | 11.32 | 10.80 | 11.95 | 0.00 | - | 1 | 29 | 25.82% |
| MSFT260618P00285000 | 2024-04-26 9:55AM EDT | 285.00 | 11.30 | 11.15 | 14.20 | 0.00 | - | 55 | 55 | 26.62% |
| MSFT260618P00290000 | 2024-04-26 3:25PM EDT | 290.00 | 12.33 | 11.40 | 13.70 | 0.00 | - | 1 | 2 | 25.31% |
| MSFT260618P00295000 | 2024-04-19 2:18PM EDT | 295.00 | 16.48 | 13.50 | 15.10 | 0.00 | - | 1 | 42 | 25.37% |
| MSFT260618P00300000 | 2024-04-29 3:59PM EDT | 300.00 | 14.70 | 14.15 | 16.00 | 0.00 | - | 10 | 200 | 25.05% |
| MSFT260618P00305000 | 2024-04-08 3:33PM EDT | 305.00 | 13.57 | 14.70 | 18.35 | 0.00 | - | 4 | 34 | 25.64% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 310.00 | 15.95 | 15.45 | 17.85 | 0.00 | - | 1 | 5 | 24.35% |
| MSFT260618P00315000 | 2024-04-04 1:03PM EDT | 315.00 | 15.22 | 17.00 | 19.25 | 0.00 | - | 1 | 23 | 24.26% |
| MSFT260618P00320000 | 2024-04-26 3:59PM EDT | 320.00 | 17.45 | 18.00 | 21.75 | 0.00 | - | 200 | 415 | 24.77% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 325.00 | 22.50 | 18.75 | 21.45 | 0.00 | - | 1 | 27 | 23.61% |
| MSFT260618P00330000 | 2024-04-19 10:01AM EDT | 330.00 | 21.35 | 21.25 | 23.15 | 0.00 | - | 19 | 56 | 23.58% |
| MSFT260618P00335000 | 2024-04-04 10:16AM EDT | 335.00 | 19.83 | 21.35 | 25.60 | 0.00 | - | 7 | 20 | 23.91% |
| MSFT260618P00340000 | 2024-04-25 11:37AM EDT | 340.00 | 27.27 | 23.25 | 25.90 | 0.00 | - | 2 | 8 | 23.06% |
| MSFT260618P00345000 | 2024-04-22 11:46AM EDT | 345.00 | 28.43 | 25.55 | 27.05 | 0.00 | - | 2 | 28 | 22.64% |
| MSFT260618P00350000 | 2024-04-22 11:46AM EDT | 350.00 | 29.93 | 27.05 | 28.85 | 0.00 | - | 2 | 384 | 22.52% |
| MSFT260618P00355000 | 2024-04-25 2:23PM EDT | 355.00 | 30.02 | 27.60 | 31.15 | 0.00 | - | 300 | 302 | 22.61% |
| MSFT260618P00360000 | 2024-04-29 9:43AM EDT | 360.00 | 30.50 | 30.35 | 32.80 | 0.00 | - | 1 | 2 | 22.35% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 365.00 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 20.47% |
| MSFT260618P00370000 | 2024-04-22 1:34PM EDT | 370.00 | 36.11 | 33.45 | 35.85 | 0.00 | - | 2 | 4 | 21.62% |
| MSFT260618P00375000 | 2024-04-02 11:34AM EDT | 375.00 | 31.40 | 34.60 | 38.30 | 0.00 | - | 300 | 300 | 21.63% |
| MSFT260618P00380000 | 2024-04-26 9:48AM EDT | 380.00 | 35.36 | 36.90 | 39.30 | 0.00 | - | 1 | 83 | 20.96% |
| MSFT260618P00385000 | 2024-04-12 10:44AM EDT | 385.00 | 35.42 | 39.85 | 41.35 | 0.00 | - | 1 | 47 | 20.73% |
| MSFT260618P00390000 | 2024-04-25 10:04AM EDT | 390.00 | 47.00 | 42.00 | 43.40 | 0.00 | - | 2 | 11 | 20.47% |
| MSFT260618P00400000 | 2024-04-30 9:51AM EDT | 400.00 | 46.25 | 45.50 | 47.00 | +0.80 | +1.76% | 1 | 67 | 19.63% |
| MSFT260618P00405000 | 2024-04-25 10:04AM EDT | 405.00 | 53.61 | 48.45 | 50.10 | 0.00 | - | 10 | 23 | 19.72% |
| MSFT260618P00410000 | 2024-04-26 11:29AM EDT | 410.00 | 47.80 | 50.55 | 52.35 | 0.00 | - | 5 | 25 | 19.41% |
| MSFT260618P00415000 | 2024-04-17 3:25PM EDT | 415.00 | 50.80 | 53.45 | 54.70 | 0.00 | - | 2 | 2 | 19.11% |
| MSFT260618P00420000 | 2024-04-29 11:06AM EDT | 420.00 | 55.00 | 55.20 | 57.30 | 0.00 | - | 1 | 4 | 18.88% |
| MSFT260618P00425000 | 2024-04-24 11:09AM EDT | 425.00 | 55.45 | 58.40 | 60.20 | 0.00 | - | 5 | 51 | 18.75% |
| MSFT260618P00430000 | 2024-03-08 3:34PM EDT | 430.00 | 59.60 | 50.40 | 52.50 | 0.00 | - | 2 | 2 | 13.88% |
| MSFT260618P00435000 | 2024-04-26 11:29AM EDT | 435.00 | 59.65 | 63.40 | 65.10 | 0.00 | - | 5 | 132 | 17.97% |
| MSFT260618P00440000 | 2024-04-26 10:35AM EDT | 440.00 | 61.50 | 65.60 | 68.65 | 0.00 | - | 100 | 90 | 18.01% |
| MSFT260618P00445000 | 2024-04-24 3:26PM EDT | 445.00 | 65.45 | 69.25 | 71.35 | 0.00 | - | 15 | 26 | 17.64% |
| MSFT260618P00450000 | 2024-04-29 10:52AM EDT | 450.00 | 70.55 | 71.45 | 74.55 | 0.00 | - | 1 | 57 | 17.44% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 465.00 | 69.87 | 86.25 | 88.80 | 0.00 | - | 6 | 6 | 18.87% |
| MSFT260618P00475000 | 2024-03-04 11:47AM EDT | 475.00 | 79.38 | 75.25 | 78.10 | 0.00 | - | 2 | 2 | 4.64% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 490.00 | 84.80 | 98.70 | 102.10 | 0.00 | - | 1 | 0 | 15.24% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 500.00 | 95.00 | 106.35 | 109.30 | 0.00 | - | 3 | 67 | 14.25% |
| MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 520.00 | 118.11 | 118.60 | 122.35 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 540.00 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 0.00% |
| MSFT260618P00580000 | 2024-01-30 4:20PM EDT | 580.00 | 171.69 | 164.00 | 168.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT260618P00600000 | 2024-01-30 4:20PM EDT | 600.00 | 191.27 | 184.00 | 188.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.