Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00220000 | 2024-05-08 1:57PM EDT | 220.00 | 191.62 | 192.30 | 194.35 | 0.00 | - | 45 | 10 | 550.78% |
| MSFT240510C00250000 | 2024-05-09 9:44AM EDT | 250.00 | 160.14 | 162.10 | 164.80 | 0.00 | - | 1 | 5 | 501.66% |
| MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 270.00 | 141.75 | 142.40 | 144.65 | 0.00 | - | 5 | 5 | 420.70% |
| MSFT240510C00280000 | 2024-05-09 3:39PM EDT | 280.00 | 132.27 | 132.40 | 134.65 | 0.00 | - | 2 | 0 | 389.45% |
| MSFT240510C00300000 | 2024-05-07 2:08PM EDT | 300.00 | 111.42 | 112.30 | 114.30 | 0.00 | - | 2 | 11 | 296.68% |
| MSFT240510C00305000 | 2024-05-03 3:37PM EDT | 305.00 | 101.72 | 107.40 | 109.10 | 0.00 | - | 1 | 3 | 255.08% |
| MSFT240510C00310000 | 2024-05-01 10:29AM EDT | 310.00 | 84.03 | 102.35 | 104.65 | 0.00 | - | 1 | 2 | 300.59% |
| MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 315.00 | 84.99 | 97.20 | 99.00 | 0.00 | - | 2 | 1 | 208.98% |
| MSFT240510C00320000 | 2024-05-09 3:00PM EDT | 320.00 | 91.05 | 92.55 | 95.10 | 0.00 | - | 2 | 12 | 298.54% |
| MSFT240510C00325000 | 2024-05-06 3:00PM EDT | 325.00 | 87.20 | 87.15 | 89.55 | 0.00 | - | 3 | 16 | 251.76% |
| MSFT240510C00330000 | 2024-05-07 11:28AM EDT | 330.00 | 82.75 | 81.85 | 84.05 | 0.00 | - | 1 | 2 | 187.50% |
| MSFT240510C00335000 | 2024-05-07 11:28AM EDT | 335.00 | 77.75 | 77.40 | 79.60 | 0.00 | - | 1 | 1 | 228.13% |
| MSFT240510C00340000 | 2024-05-03 3:47PM EDT | 340.00 | 67.14 | 72.50 | 74.20 | 0.00 | - | 2 | 4 | 184.77% |
| MSFT240510C00345000 | 2024-05-09 10:54AM EDT | 345.00 | 68.65 | 67.25 | 69.45 | +1.25 | +1.85% | 56 | 58 | 192.29% |
| MSFT240510C00350000 | 2024-05-10 9:50AM EDT | 350.00 | 64.42 | 62.80 | 64.65 | +2.19 | +3.52% | 5 | 14,317 | 190.82% |
| MSFT240510C00355000 | 2024-05-06 11:40AM EDT | 355.00 | 58.69 | 57.50 | 59.15 | +3.49 | +6.32% | 6 | 14 | 144.73% |
| MSFT240510C00360000 | 2024-05-09 2:31PM EDT | 360.00 | 55.00 | 53.10 | 54.05 | +3.00 | +5.77% | 1 | 69 | 122.66% |
| MSFT240510C00365000 | 2024-05-10 11:55AM EDT | 365.00 | 48.48 | 47.95 | 49.15 | +0.71 | +1.51% | 1 | 34 | 122.07% |
| MSFT240510C00370000 | 2024-05-10 9:40AM EDT | 370.00 | 45.19 | 42.05 | 44.20 | +2.75 | +6.48% | 2 | 23 | 114.55% |
| MSFT240510C00375000 | 2024-05-10 9:42AM EDT | 375.00 | 39.95 | 38.00 | 39.20 | +4.30 | +12.06% | 11 | 52 | 103.03% |
| MSFT240510C00377500 | 2024-05-03 12:18PM EDT | 377.50 | 29.30 | 35.05 | 36.60 | 0.00 | - | 6 | 27 | 90.14% |
| MSFT240510C00380000 | 2024-05-10 10:48AM EDT | 380.00 | 34.05 | 32.85 | 34.25 | +1.60 | +4.93% | 4 | 96 | 94.24% |
| MSFT240510C00382500 | 2024-05-09 9:32AM EDT | 382.50 | 28.58 | 30.15 | 31.65 | 0.00 | - | 2 | 106 | 82.62% |
| MSFT240510C00385000 | 2024-05-10 11:49AM EDT | 385.00 | 28.22 | 27.85 | 29.00 | +1.57 | +5.89% | 5 | 1,131 | 64.84% |
| MSFT240510C00387500 | 2024-05-09 1:23PM EDT | 387.50 | 25.25 | 25.20 | 26.90 | +1.31 | +5.47% | 1 | 167 | 82.62% |
| MSFT240510C00390000 | 2024-05-10 11:53AM EDT | 390.00 | 23.41 | 23.30 | 23.75 | +1.36 | +6.17% | 81 | 465 | 0.00% |
| MSFT240510C00392500 | 2024-05-10 11:09AM EDT | 392.50 | 20.32 | 20.85 | 21.35 | +0.29 | +1.45% | 13 | 758 | 0.00% |
| MSFT240510C00395000 | 2024-05-10 11:27AM EDT | 395.00 | 18.30 | 17.90 | 19.00 | +1.09 | +6.33% | 16 | 2,057 | 44.73% |
| MSFT240510C00397500 | 2024-05-10 10:44AM EDT | 397.50 | 16.26 | 15.85 | 16.25 | +1.76 | +12.14% | 12 | 945 | 0.00% |
| MSFT240510C00400000 | 2024-05-10 12:02PM EDT | 400.00 | 13.50 | 13.40 | 13.80 | +1.32 | +11.18% | 115 | 1,678 | 0.00% |
| MSFT240510C00402500 | 2024-05-10 11:46AM EDT | 402.50 | 10.35 | 10.55 | 11.30 | +0.44 | +4.44% | 83 | 1,409 | 0.00% |
| MSFT240510C00405000 | 2024-05-10 12:02PM EDT | 405.00 | 8.55 | 8.30 | 8.80 | +1.07 | +14.30% | 257 | 2,976 | 0.00% |
| MSFT240510C00407500 | 2024-05-10 12:02PM EDT | 407.50 | 6.08 | 5.90 | 6.30 | +0.88 | +16.92% | 413 | 2,437 | 0.00% |
| MSFT240510C00410000 | 2024-05-10 12:01PM EDT | 410.00 | 3.74 | 3.50 | 3.85 | +0.64 | +20.65% | 6,252 | 9,696 | 0.00% |
| MSFT240510C00412500 | 2024-05-10 12:01PM EDT | 412.50 | 1.41 | 1.38 | 1.47 | -0.16 | -10.19% | 4,967 | 5,611 | 5.08% |
| MSFT240510C00415000 | 2024-05-10 12:03PM EDT | 415.00 | 0.28 | 0.26 | 0.29 | -0.30 | -52.63% | 20,390 | 8,608 | 8.11% |
| MSFT240510C00417500 | 2024-05-10 12:03PM EDT | 417.50 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 5,663 | 3,676 | 10.60% |
| MSFT240510C00420000 | 2024-05-10 12:02PM EDT | 420.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 2,660 | 7,278 | 14.26% |
| MSFT240510C00422500 | 2024-05-10 12:01PM EDT | 422.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 567 | 2,765 | 16.41% |
| MSFT240510C00425000 | 2024-05-10 12:02PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 680 | 5,625 | 20.31% |
| MSFT240510C00430000 | 2024-05-10 11:07AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 4,272 | 28.13% |
| MSFT240510C00435000 | 2024-05-10 11:33AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,289 | 35.94% |
| MSFT240510C00440000 | 2024-05-10 11:03AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,211 | 42.97% |
| MSFT240510C00445000 | 2024-05-10 9:51AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 871 | 50.00% |
| MSFT240510C00450000 | 2024-05-10 10:28AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,422 | 53.13% |
| MSFT240510C00455000 | 2024-05-08 1:05PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 59.38% |
| MSFT240510C00460000 | 2024-05-10 11:56AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,465 | 65.63% |
| MSFT240510C00465000 | 2024-05-08 10:26AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 286 | 71.88% |
| MSFT240510C00470000 | 2024-05-08 12:53PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,204 | 78.13% |
| MSFT240510C00475000 | 2024-05-08 12:53PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 821 | 84.38% |
| MSFT240510C00480000 | 2024-05-08 3:52PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 792 | 90.63% |
| MSFT240510C00485000 | 2024-05-03 12:32PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 787 | 96.88% |
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 379 | 103.13% |
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 106.25% |
| MSFT240510C00500000 | 2024-05-06 2:19PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 555 | 112.50% |
| MSFT240510C00505000 | 2024-05-07 11:47AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 118.75% |
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 510.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 31 | 47 | 125.00% |
| MSFT240510C00515000 | 2024-05-06 9:30AM EDT | 515.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 128.13% |
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 51 | 134.38% |
| MSFT240510C00525000 | 2024-05-06 9:35AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 137.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00220000 | 2024-05-01 2:06PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 356.25% |
| MSFT240510P00230000 | 2024-05-02 10:52AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 331.25% |
| MSFT240510P00240000 | 2024-04-25 3:12PM EDT | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 312.50% |
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 250.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 287.50% |
| MSFT240510P00255000 | 2024-04-19 12:56PM EDT | 255.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 275.00% |
| MSFT240510P00260000 | 2024-04-25 9:50AM EDT | 260.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 10 | 262.50% |
| MSFT240510P00265000 | 2024-04-25 2:17PM EDT | 265.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 5 | 256.25% |
| MSFT240510P00270000 | 2024-04-25 11:59AM EDT | 270.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 15 | 243.75% |
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 275.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 237.50% |
| MSFT240510P00280000 | 2024-05-07 2:52PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 225.00% |
| MSFT240510P00285000 | 2024-05-06 11:25AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3 | 218.75% |
| MSFT240510P00290000 | 2024-05-10 9:52AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 206.25% |
| MSFT240510P00295000 | 2024-05-06 10:35AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 33 | 196.88% |
| MSFT240510P00300000 | 2024-05-03 10:09AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 83 | 187.50% |
| MSFT240510P00305000 | 2024-05-06 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 74 | 181.25% |
| MSFT240510P00310000 | 2024-05-09 10:05AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 234 | 168.75% |
| MSFT240510P00315000 | 2024-04-30 3:31PM EDT | 315.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 51 | 128 | 162.50% |
| MSFT240510P00320000 | 2024-05-07 10:30AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 490 | 153.13% |
| MSFT240510P00325000 | 2024-05-08 1:48PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 111 | 143.75% |
| MSFT240510P00330000 | 2024-05-08 12:09PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 233 | 137.50% |
| MSFT240510P00335000 | 2024-05-08 11:33AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 307 | 128.13% |
| MSFT240510P00340000 | 2024-05-08 9:30AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 525 | 118.75% |
| MSFT240510P00345000 | 2024-05-07 2:26PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 302 | 109.38% |
| MSFT240510P00350000 | 2024-05-09 10:15AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 15,349 | 103.13% |
| MSFT240510P00355000 | 2024-05-09 11:17AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 423 | 93.75% |
| MSFT240510P00360000 | 2024-05-09 1:29PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,426 | 87.50% |
| MSFT240510P00365000 | 2024-05-10 10:53AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 501 | 1,541 | 78.13% |
| MSFT240510P00370000 | 2024-05-09 3:50PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,915 | 70.31% |
| MSFT240510P00375000 | 2024-05-10 10:55AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 134 | 2,186 | 62.50% |
| MSFT240510P00377500 | 2024-05-10 11:54AM EDT | 377.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 666 | 59.38% |
| MSFT240510P00380000 | 2024-05-10 11:53AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 1,961 | 54.69% |
| MSFT240510P00382500 | 2024-05-10 11:54AM EDT | 382.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,551 | 51.56% |
| MSFT240510P00385000 | 2024-05-10 11:39AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 585 | 2,553 | 50.78% |
| MSFT240510P00387500 | 2024-05-10 11:59AM EDT | 387.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 984 | 46.88% |
| MSFT240510P00390000 | 2024-05-10 11:39AM EDT | 390.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 175 | 3,637 | 45.70% |
| MSFT240510P00392500 | 2024-05-10 10:39AM EDT | 392.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 33 | 953 | 41.41% |
| MSFT240510P00395000 | 2024-05-10 11:26AM EDT | 395.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 177 | 3,603 | 36.72% |
| MSFT240510P00397500 | 2024-05-10 11:24AM EDT | 397.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 189 | 1,399 | 32.42% |
| MSFT240510P00400000 | 2024-05-10 12:02PM EDT | 400.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 475 | 3,765 | 28.13% |
| MSFT240510P00402500 | 2024-05-10 11:57AM EDT | 402.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 498 | 2,745 | 24.81% |
| MSFT240510P00405000 | 2024-05-10 12:02PM EDT | 405.00 | 0.02 | 0.02 | 0.03 | -0.10 | -76.92% | 1,772 | 5,656 | 20.12% |
| MSFT240510P00407500 | 2024-05-10 11:59AM EDT | 407.50 | 0.03 | 0.02 | 0.04 | -0.26 | -89.66% | 1,083 | 2,848 | 15.92% |
| MSFT240510P00410000 | 2024-05-10 12:01PM EDT | 410.00 | 0.07 | 0.06 | 0.08 | -0.68 | -89.47% | 5,326 | 3,486 | 12.21% |
| MSFT240510P00412500 | 2024-05-10 12:02PM EDT | 412.50 | 0.37 | 0.34 | 0.38 | -1.25 | -74.40% | 8,538 | 2,008 | 10.67% |
| MSFT240510P00415000 | 2024-05-10 12:00PM EDT | 415.00 | 1.67 | 1.66 | 1.79 | -1.71 | -50.59% | 2,425 | 687 | 13.55% |
| MSFT240510P00417500 | 2024-05-10 11:20AM EDT | 417.50 | 3.95 | 3.80 | 4.30 | -1.35 | -25.47% | 67 | 83 | 23.34% |
| MSFT240510P00420000 | 2024-05-10 10:47AM EDT | 420.00 | 6.05 | 5.90 | 6.85 | -2.00 | -24.84% | 33 | 226 | 32.50% |
| MSFT240510P00422500 | 2024-05-10 10:01AM EDT | 422.50 | 8.55 | 8.70 | 9.40 | -1.55 | -15.35% | 2 | 2 | 41.14% |
| MSFT240510P00425000 | 2024-05-10 11:55AM EDT | 425.00 | 11.60 | 11.20 | 11.65 | -1.10 | -8.66% | 93 | 15 | 43.26% |
| MSFT240510P00430000 | 2024-05-10 11:47AM EDT | 430.00 | 17.02 | 16.25 | 17.30 | -1.28 | -6.99% | 6 | 6 | 59.33% |
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 435.00 | 34.94 | 21.20 | 21.90 | 0.00 | - | 23 | 0 | 65.23% |
| MSFT240510P00440000 | 2024-05-02 9:43AM EDT | 440.00 | 43.10 | 25.95 | 27.60 | 0.00 | - | 1 | 0 | 83.74% |
| MSFT240510P00445000 | 2024-05-08 9:32AM EDT | 445.00 | 38.75 | 30.60 | 32.65 | 0.00 | - | 1 | 1 | 90.04% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 450.00 | 50.75 | 35.45 | 38.00 | 0.00 | - | 8 | 0 | 104.40% |
| MSFT240510P00455000 | 2024-05-06 3:40PM EDT | 455.00 | 42.93 | 40.45 | 43.00 | 0.00 | - | 2 | 0 | 114.89% |
| MSFT240510P00460000 | 2024-04-29 10:46AM EDT | 460.00 | 58.23 | 45.85 | 47.50 | 0.00 | - | 2 | 0 | 123.05% |
| MSFT240510P00465000 | 2024-05-06 3:40PM EDT | 465.00 | 52.99 | 50.90 | 53.10 | 0.00 | - | 2 | 0 | 145.61% |
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 470.00 | 62.29 | 55.70 | 57.85 | 0.00 | - | 2 | 0 | 146.88% |
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 480.00 | 76.90 | 65.45 | 68.00 | 0.00 | - | 1 | 0 | 163.43% |
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 485.00 | 77.41 | 70.40 | 72.60 | 0.00 | - | 5 | 0 | 159.77% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 500.00 | 77.10 | 93.00 | 94.90 | 0.00 | - | 1 | 0 | 373.46% |
| MSFT240510P00505000 | 2024-04-30 3:54PM EDT | 505.00 | 113.15 | 90.85 | 92.80 | 0.00 | - | 1 | 0 | 212.40% |
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 520.00 | 113.65 | 105.65 | 107.75 | 0.00 | - | 2 | 0 | 229.69% |
| MSFT240510P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.35 | 110.85 | 113.25 | 0.00 | - | 2 | 0 | 257.03% |
© 2024 Yahoo. All rights reserved.