Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00280000 | 2024-05-03 3:54PM EDT | 280.00 | 127.35 | 132.95 | 134.90 | 0.00 | - | 1 | 1 | 100.24% |
| MSFT240524C00295000 | 2024-04-16 11:26AM EDT | 295.00 | 123.25 | 118.00 | 119.95 | 0.00 | - | - | 20 | 89.55% |
| MSFT240524C00300000 | 2024-05-09 9:30AM EDT | 300.00 | 110.81 | 112.95 | 114.95 | 0.00 | - | 8 | 10 | 85.25% |
| MSFT240524C00315000 | 2024-04-26 9:31AM EDT | 315.00 | 95.00 | 97.75 | 99.90 | 0.00 | - | 5 | 35 | 71.75% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 330.00 | 88.51 | 82.80 | 84.60 | 0.00 | - | - | 15 | 58.89% |
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 335.00 | 66.75 | 77.90 | 80.00 | 0.00 | - | 2 | 3 | 59.72% |
| MSFT240524C00340000 | 2024-05-07 3:42PM EDT | 340.00 | 70.00 | 72.85 | 75.00 | 0.00 | - | 1 | 2 | 55.84% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 345.00 | 50.25 | 67.80 | 69.90 | 0.00 | - | 1 | 3 | 51.27% |
| MSFT240524C00350000 | 2024-05-09 2:53PM EDT | 350.00 | 62.45 | 63.05 | 64.65 | 0.00 | - | 4 | 190 | 56.76% |
| MSFT240524C00355000 | 2024-04-30 2:49PM EDT | 355.00 | 40.55 | 58.50 | 59.40 | 0.00 | - | 1 | 45 | 50.64% |
| MSFT240524C00360000 | 2024-05-09 3:51PM EDT | 360.00 | 52.44 | 53.35 | 54.85 | 0.00 | - | 1 | 14 | 50.75% |
| MSFT240524C00365000 | 2024-05-09 12:38PM EDT | 365.00 | 46.67 | 48.30 | 49.95 | 0.00 | - | 2 | 214 | 47.60% |
| MSFT240524C00370000 | 2024-05-09 9:54AM EDT | 370.00 | 39.92 | 43.60 | 44.55 | 0.00 | - | 1 | 143 | 40.75% |
| MSFT240524C00375000 | 2024-05-06 2:57PM EDT | 375.00 | 39.15 | 38.65 | 39.65 | +0.72 | +1.87% | 1 | 45 | 37.67% |
| MSFT240524C00380000 | 2024-05-09 2:59PM EDT | 380.00 | 35.00 | 33.60 | 34.70 | +2.00 | +6.06% | 3 | 37 | 34.14% |
| MSFT240524C00382500 | 2024-05-09 10:20AM EDT | 382.50 | 28.60 | 31.10 | 32.65 | 0.00 | - | 3 | 4 | 34.86% |
| MSFT240524C00385000 | 2024-05-10 9:58AM EDT | 385.00 | 29.85 | 29.30 | 29.75 | +1.35 | +4.74% | 5 | 204 | 30.53% |
| MSFT240524C00390000 | 2024-05-10 10:37AM EDT | 390.00 | 24.19 | 24.55 | 24.90 | +1.04 | +4.49% | 14 | 715 | 27.33% |
| MSFT240524C00392500 | 2024-05-08 9:54AM EDT | 392.50 | 18.32 | 22.15 | 22.65 | 0.00 | - | - | 2 | 26.50% |
| MSFT240524C00395000 | 2024-05-10 10:14AM EDT | 395.00 | 20.00 | 19.95 | 20.35 | +1.20 | +6.38% | 5 | 475 | 25.26% |
| MSFT240524C00397500 | 2024-05-10 9:30AM EDT | 397.50 | 17.60 | 17.75 | 18.20 | +1.35 | +8.31% | 1 | 17 | 24.50% |
| MSFT240524C00400000 | 2024-05-10 10:34AM EDT | 400.00 | 15.50 | 15.65 | 16.25 | +0.80 | +5.44% | 16 | 982 | 24.27% |
| MSFT240524C00402500 | 2024-05-10 9:37AM EDT | 402.50 | 13.40 | 13.65 | 14.00 | +0.56 | +4.36% | 4 | 138 | 22.64% |
| MSFT240524C00405000 | 2024-05-10 10:11AM EDT | 405.00 | 11.80 | 11.90 | 12.25 | +0.65 | +5.83% | 10 | 865 | 22.52% |
| MSFT240524C00407500 | 2024-05-10 10:00AM EDT | 407.50 | 10.17 | 10.10 | 10.30 | +0.50 | +5.17% | 22 | 95 | 21.38% |
| MSFT240524C00410000 | 2024-05-10 10:41AM EDT | 410.00 | 8.55 | 8.60 | 8.75 | +0.55 | +6.88% | 114 | 5,023 | 21.15% |
| MSFT240524C00412500 | 2024-05-10 10:19AM EDT | 412.50 | 6.92 | 7.10 | 7.25 | +0.22 | +3.28% | 103 | 474 | 20.66% |
| MSFT240524C00415000 | 2024-05-10 10:43AM EDT | 415.00 | 5.99 | 5.85 | 5.95 | +0.57 | +10.52% | 1,634 | 2,169 | 20.36% |
| MSFT240524C00417500 | 2024-05-10 10:44AM EDT | 417.50 | 4.80 | 4.70 | 4.85 | +0.37 | +8.35% | 59 | 139 | 20.21% |
| MSFT240524C00420000 | 2024-05-10 10:42AM EDT | 420.00 | 3.89 | 3.75 | 3.90 | +0.35 | +9.89% | 249 | 2,696 | 20.08% |
| MSFT240524C00422500 | 2024-05-10 10:42AM EDT | 422.50 | 3.00 | 3.00 | 3.10 | +0.18 | +6.38% | 131 | 675 | 20.00% |
| MSFT240524C00425000 | 2024-05-10 10:40AM EDT | 425.00 | 2.30 | 2.29 | 2.35 | +0.16 | +7.48% | 204 | 2,122 | 19.63% |
| MSFT240524C00430000 | 2024-05-10 10:42AM EDT | 430.00 | 1.35 | 1.33 | 1.39 | +0.10 | +8.00% | 119 | 2,563 | 19.62% |
| MSFT240524C00435000 | 2024-05-10 10:41AM EDT | 435.00 | 0.74 | 0.73 | 0.78 | +0.03 | +4.23% | 40 | 1,007 | 19.63% |
| MSFT240524C00440000 | 2024-05-10 10:42AM EDT | 440.00 | 0.41 | 0.40 | 0.43 | 0.00 | - | 415 | 743 | 19.80% |
| MSFT240524C00445000 | 2024-05-10 10:38AM EDT | 445.00 | 0.22 | 0.22 | 0.25 | 0.00 | - | 420 | 1,576 | 20.29% |
| MSFT240524C00450000 | 2024-05-10 10:29AM EDT | 450.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 11 | 545 | 20.90% |
| MSFT240524C00455000 | 2024-05-10 10:43AM EDT | 455.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 2 | 285 | 21.53% |
| MSFT240524C00460000 | 2024-05-10 10:04AM EDT | 460.00 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 1 | 299 | 22.85% |
| MSFT240524C00465000 | 2024-05-08 3:21PM EDT | 465.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 150 | 198 | 24.32% |
| MSFT240524C00470000 | 2024-05-09 2:17PM EDT | 470.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 75 | 277 | 25.68% |
| MSFT240524C00475000 | 2024-05-10 9:47AM EDT | 475.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 246 | 26.86% |
| MSFT240524C00480000 | 2024-05-10 9:38AM EDT | 480.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 29 | 27.74% |
| MSFT240524C00485000 | 2024-05-08 1:46PM EDT | 485.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 137 | 29.49% |
| MSFT240524C00490000 | 2024-05-03 12:37PM EDT | 490.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 41 | 31.06% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 495.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 30 | 31.64% |
| MSFT240524C00500000 | 2024-05-08 1:46PM EDT | 500.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 115 | 33.20% |
| MSFT240524C00505000 | 2024-04-30 11:50AM EDT | 505.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 34.77% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 510.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 12 | 36.13% |
| MSFT240524C00515000 | 2024-04-26 9:30AM EDT | 515.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 37.50% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 520.00 | 0.38 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 39.06% |
| MSFT240524C00525000 | 2024-04-30 9:30AM EDT | 525.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 40.63% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00220000 | 2024-05-09 9:40AM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 16 | 96.88% |
| MSFT240524P00230000 | 2024-05-09 2:59PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 90.63% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 250.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 2 | 78.13% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 260.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 100 | 71.88% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 265.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 1 | 69.53% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 270.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 66.41% |
| MSFT240524P00275000 | 2024-05-08 9:34AM EDT | 275.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 60.94% |
| MSFT240524P00280000 | 2024-05-07 3:55PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 17 | 60.94% |
| MSFT240524P00285000 | 2024-05-09 3:01PM EDT | 285.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 60.94% |
| MSFT240524P00290000 | 2024-05-08 2:19PM EDT | 290.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 12 | 57.81% |
| MSFT240524P00295000 | 2024-04-24 10:46AM EDT | 295.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | - | 2 | 55.47% |
| MSFT240524P00300000 | 2024-05-10 10:05AM EDT | 300.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 53 | 53.13% |
| MSFT240524P00305000 | 2024-05-08 3:58PM EDT | 305.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 32 | 50.39% |
| MSFT240524P00310000 | 2024-05-03 12:37PM EDT | 310.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 52.34% |
| MSFT240524P00315000 | 2024-05-08 12:41PM EDT | 315.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 77 | 49.81% |
| MSFT240524P00320000 | 2024-05-10 10:44AM EDT | 320.00 | 0.03 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 194 | 48.24% |
| MSFT240524P00325000 | 2024-05-09 3:58PM EDT | 325.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 2 | 56 | 45.51% |
| MSFT240524P00330000 | 2024-05-10 10:35AM EDT | 330.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 3 | 259 | 43.85% |
| MSFT240524P00335000 | 2024-05-09 1:19PM EDT | 335.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 1 | 152 | 41.99% |
| MSFT240524P00340000 | 2024-05-09 11:35AM EDT | 340.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 224 | 39.94% |
| MSFT240524P00345000 | 2024-05-09 3:56PM EDT | 345.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 5 | 236 | 37.79% |
| MSFT240524P00350000 | 2024-05-09 3:54PM EDT | 350.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | 44 | 658 | 35.55% |
| MSFT240524P00355000 | 2024-05-10 9:34AM EDT | 355.00 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 1 | 523 | 34.08% |
| MSFT240524P00360000 | 2024-05-10 10:18AM EDT | 360.00 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 5 | 449 | 31.93% |
| MSFT240524P00365000 | 2024-05-10 10:42AM EDT | 365.00 | 0.18 | 0.16 | 0.18 | -0.05 | -21.74% | 19 | 529 | 29.98% |
| MSFT240524P00370000 | 2024-05-10 10:39AM EDT | 370.00 | 0.23 | 0.21 | 0.23 | -0.04 | -14.81% | 16 | 1,266 | 28.25% |
| MSFT240524P00375000 | 2024-05-10 10:39AM EDT | 375.00 | 0.28 | 0.26 | 0.29 | -0.07 | -20.00% | 19 | 996 | 26.37% |
| MSFT240524P00380000 | 2024-05-10 9:46AM EDT | 380.00 | 0.39 | 0.36 | 0.38 | -0.07 | -15.22% | 19 | 1,939 | 24.61% |
| MSFT240524P00382500 | 2024-05-09 3:54PM EDT | 382.50 | 0.43 | 0.41 | 0.45 | -0.11 | -20.37% | 3 | 111 | 23.85% |
| MSFT240524P00385000 | 2024-05-10 10:42AM EDT | 385.00 | 0.50 | 0.50 | 0.52 | -0.14 | -21.87% | 30 | 1,070 | 22.95% |
| MSFT240524P00387500 | 2024-05-10 9:42AM EDT | 387.50 | 0.59 | 0.59 | 0.63 | -0.16 | -21.33% | 10 | 481 | 22.27% |
| MSFT240524P00390000 | 2024-05-10 10:42AM EDT | 390.00 | 0.71 | 0.69 | 0.73 | -0.22 | -23.66% | 71 | 1,209 | 21.31% |
| MSFT240524P00392500 | 2024-05-10 10:16AM EDT | 392.50 | 0.94 | 0.87 | 0.92 | -0.28 | -22.95% | 14 | 558 | 20.81% |
| MSFT240524P00395000 | 2024-05-10 10:38AM EDT | 395.00 | 1.20 | 1.10 | 1.14 | -0.24 | -16.67% | 14 | 809 | 20.23% |
| MSFT240524P00397500 | 2024-05-10 10:42AM EDT | 397.50 | 1.45 | 1.37 | 1.43 | -0.40 | -21.62% | 369 | 194 | 19.70% |
| MSFT240524P00400000 | 2024-05-10 10:26AM EDT | 400.00 | 2.02 | 1.80 | 1.85 | -0.27 | -11.79% | 149 | 852 | 19.45% |
| MSFT240524P00402500 | 2024-05-10 10:30AM EDT | 402.50 | 2.56 | 2.25 | 2.32 | -0.32 | -11.11% | 49 | 79 | 19.01% |
| MSFT240524P00405000 | 2024-05-10 10:42AM EDT | 405.00 | 2.90 | 2.89 | 2.95 | -0.70 | -19.44% | 34 | 480 | 18.76% |
| MSFT240524P00407500 | 2024-05-10 10:36AM EDT | 407.50 | 4.04 | 3.65 | 3.75 | -0.51 | -11.21% | 99 | 248 | 18.63% |
| MSFT240524P00410000 | 2024-05-10 10:39AM EDT | 410.00 | 4.75 | 4.55 | 4.65 | -0.63 | -11.71% | 27 | 803 | 18.37% |
| MSFT240524P00412500 | 2024-05-10 10:32AM EDT | 412.50 | 6.00 | 5.60 | 5.75 | -0.60 | -9.09% | 27 | 271 | 18.24% |
| MSFT240524P00415000 | 2024-05-10 10:39AM EDT | 415.00 | 7.08 | 6.80 | 6.95 | -0.74 | -9.46% | 33 | 192 | 17.93% |
| MSFT240524P00417500 | 2024-05-10 10:00AM EDT | 417.50 | 8.27 | 8.10 | 8.30 | -1.83 | -18.12% | 7 | 45 | 17.56% |
| MSFT240524P00420000 | 2024-05-10 10:35AM EDT | 420.00 | 10.45 | 9.80 | 9.95 | -0.85 | -7.52% | 15 | 225 | 17.62% |
| MSFT240524P00422500 | 2024-05-09 12:04PM EDT | 422.50 | 10.90 | 11.45 | 12.15 | -2.90 | -21.01% | 1 | 8 | 19.11% |
| MSFT240524P00425000 | 2024-05-09 2:28PM EDT | 425.00 | 15.10 | 13.25 | 14.05 | 0.00 | - | 42 | 111 | 19.22% |
| MSFT240524P00430000 | 2024-05-08 9:52AM EDT | 430.00 | 17.02 | 17.15 | 17.65 | -5.39 | -24.05% | 10 | 44 | 16.72% |
| MSFT240524P00435000 | 2024-05-07 10:29AM EDT | 435.00 | 24.00 | 21.85 | 22.40 | 0.00 | - | 2 | 98 | 18.29% |
| MSFT240524P00440000 | 2024-05-08 10:30AM EDT | 440.00 | 29.87 | 26.00 | 27.60 | 0.00 | - | 1 | 6 | 22.83% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 445.00 | 38.93 | 30.90 | 32.50 | 0.00 | - | - | 1 | 25.00% |
| MSFT240524P00450000 | 2024-05-03 3:15PM EDT | 450.00 | 43.35 | 36.60 | 38.05 | 0.00 | - | 6 | 6 | 32.07% |
| MSFT240524P00455000 | 2024-05-08 12:47PM EDT | 455.00 | 44.10 | 41.05 | 42.60 | 0.00 | - | - | 10 | 31.49% |
| MSFT240524P00460000 | 2024-04-26 12:26PM EDT | 460.00 | 51.20 | 46.05 | 47.85 | 0.00 | - | 4 | 0 | 36.38% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 465.00 | 59.95 | 50.95 | 52.65 | 0.00 | - | - | 0 | 37.31% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 495.00 | 70.77 | 82.15 | 84.10 | 0.00 | - | - | 0 | 56.96% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 500.00 | 75.76 | 87.35 | 89.10 | 0.00 | - | - | 0 | 60.32% |
© 2024 Yahoo. All rights reserved.