Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 240.00 | 171.05 | 171.35 | 173.20 | 0.00 | - | 2 | 1 | 111.38% |
| MSFT240531C00250000 | 2024-04-30 10:09AM EDT | 250.00 | 149.80 | 161.35 | 163.20 | 0.00 | - | 1 | 4 | 103.96% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 275.00 | 125.68 | 136.50 | 138.40 | 0.00 | - | 1 | 1 | 65.82% |
| MSFT240531C00300000 | 2024-05-06 10:39AM EDT | 300.00 | 108.50 | 111.55 | 113.35 | 0.00 | - | 2 | 42 | 52.83% |
| MSFT240531C00315000 | 2024-05-01 10:30AM EDT | 315.00 | 79.59 | 96.55 | 98.60 | 0.00 | - | 1 | 4 | 65.72% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 320.00 | 91.13 | 91.70 | 93.50 | 0.00 | - | - | 1 | 61.50% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 325.00 | 76.95 | 86.60 | 88.55 | 0.00 | - | 1 | 1 | 58.91% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 330.00 | 67.98 | 81.70 | 83.35 | 0.00 | - | 1 | 2 | 53.78% |
| MSFT240531C00335000 | 2024-05-06 2:27PM EDT | 335.00 | 78.00 | 76.75 | 78.55 | 0.00 | - | 1 | 1 | 52.73% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 340.00 | 55.28 | 71.75 | 73.60 | 0.00 | - | 4 | 2 | 50.12% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 345.00 | 66.85 | 66.90 | 68.45 | 0.00 | - | 1 | 2 | 45.78% |
| MSFT240531C00350000 | 2024-05-03 12:11PM EDT | 350.00 | 57.37 | 61.95 | 63.65 | 0.00 | - | 3 | 14 | 44.41% |
| MSFT240531C00355000 | 2024-05-02 2:50PM EDT | 355.00 | 44.65 | 56.95 | 58.50 | 0.00 | - | 10 | 7 | 40.23% |
| MSFT240531C00360000 | 2024-05-03 10:07AM EDT | 360.00 | 45.70 | 51.95 | 53.95 | 0.00 | - | 1 | 147 | 40.33% |
| MSFT240531C00365000 | 2024-05-07 9:44AM EDT | 365.00 | 48.00 | 47.20 | 48.75 | 0.00 | - | 5 | 13 | 35.95% |
| MSFT240531C00370000 | 2024-05-09 3:26PM EDT | 370.00 | 43.22 | 42.35 | 43.90 | +1.58 | +3.79% | 5 | 13 | 33.75% |
| MSFT240531C00375000 | 2024-05-08 1:44PM EDT | 375.00 | 37.77 | 37.40 | 38.90 | 0.00 | - | 32 | 52 | 30.62% |
| MSFT240531C00380000 | 2024-05-09 10:59AM EDT | 380.00 | 32.85 | 32.45 | 34.10 | -0.25 | -0.76% | 1 | 89 | 28.44% |
| MSFT240531C00385000 | 2024-05-08 3:29PM EDT | 385.00 | 27.62 | 27.75 | 29.65 | 0.00 | - | 5 | 59 | 27.53% |
| MSFT240531C00390000 | 2024-05-09 1:23PM EDT | 390.00 | 23.39 | 23.25 | 24.40 | +0.39 | +1.70% | 76 | 347 | 23.05% |
| MSFT240531C00395000 | 2024-05-09 3:41PM EDT | 395.00 | 19.85 | 19.20 | 20.25 | +0.85 | +4.47% | 74 | 522 | 22.46% |
| MSFT240531C00400000 | 2024-05-09 3:55PM EDT | 400.00 | 15.57 | 15.10 | 16.00 | +0.87 | +5.92% | 256 | 966 | 20.77% |
| MSFT240531C00405000 | 2024-05-09 2:27PM EDT | 405.00 | 11.85 | 12.00 | 12.35 | +0.05 | +0.42% | 106 | 515 | 19.97% |
| MSFT240531C00410000 | 2024-05-09 3:57PM EDT | 410.00 | 9.03 | 8.95 | 9.20 | +0.28 | +3.20% | 140 | 929 | 19.39% |
| MSFT240531C00415000 | 2024-05-09 3:52PM EDT | 415.00 | 6.50 | 6.40 | 6.60 | +0.40 | +6.56% | 609 | 938 | 18.99% |
| MSFT240531C00420000 | 2024-05-09 3:59PM EDT | 420.00 | 4.45 | 4.35 | 4.55 | +0.10 | +2.30% | 287 | 901 | 18.71% |
| MSFT240531C00425000 | 2024-05-09 3:59PM EDT | 425.00 | 2.92 | 2.85 | 2.98 | +0.02 | +0.69% | 300 | 4,041 | 18.42% |
| MSFT240531C00430000 | 2024-05-09 3:54PM EDT | 430.00 | 1.85 | 1.78 | 1.91 | -0.05 | -2.63% | 139 | 1,404 | 18.36% |
| MSFT240531C00435000 | 2024-05-09 3:59PM EDT | 435.00 | 1.16 | 1.09 | 1.17 | -0.09 | -7.20% | 106 | 1,982 | 18.30% |
| MSFT240531C00440000 | 2024-05-09 3:54PM EDT | 440.00 | 0.68 | 0.65 | 0.71 | -0.13 | -16.05% | 173 | 846 | 18.40% |
| MSFT240531C00445000 | 2024-05-09 3:51PM EDT | 445.00 | 0.41 | 0.39 | 0.45 | -0.13 | -24.07% | 5 | 981 | 18.78% |
| MSFT240531C00450000 | 2024-05-09 3:44PM EDT | 450.00 | 0.26 | 0.22 | 0.29 | -0.09 | -25.71% | 27 | 617 | 19.24% |
| MSFT240531C00455000 | 2024-05-09 2:56PM EDT | 455.00 | 0.18 | 0.13 | 0.20 | -0.07 | -28.00% | 9 | 227 | 19.92% |
| MSFT240531C00460000 | 2024-05-09 2:39PM EDT | 460.00 | 0.10 | 0.08 | 0.14 | -0.07 | -41.18% | 5 | 455 | 20.61% |
| MSFT240531C00465000 | 2024-05-09 10:19AM EDT | 465.00 | 0.09 | 0.05 | 0.11 | -0.01 | -10.00% | 7 | 60 | 21.58% |
| MSFT240531C00470000 | 2024-05-09 2:19PM EDT | 470.00 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 3 | 174 | 21.49% |
| MSFT240531C00475000 | 2024-05-09 3:54PM EDT | 475.00 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 4 | 870 | 23.05% |
| MSFT240531C00480000 | 2024-05-07 3:58PM EDT | 480.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 15 | 203 | 24.51% |
| MSFT240531C00485000 | 2024-05-08 1:49PM EDT | 485.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 181 | 24.02% |
| MSFT240531C00490000 | 2024-05-08 11:42AM EDT | 490.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 31 | 26.86% |
| MSFT240531C00495000 | 2024-05-02 2:38PM EDT | 495.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 40 | 136 | 27.54% |
| MSFT240531C00500000 | 2024-05-09 9:50AM EDT | 500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 957 | 26.95% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 505.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 9 | 28.13% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 510.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 6 | 29.49% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 520.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 2 | 31.84% |
| MSFT240531C00525000 | 2024-05-03 1:12PM EDT | 525.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 33.01% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00220000 | 2024-05-03 1:22PM EDT | 220.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 80.47% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 230.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 75.00% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 240.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 69.53% |
| MSFT240531P00250000 | 2024-05-03 11:46AM EDT | 250.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 64.84% |
| MSFT240531P00260000 | 2024-05-09 3:03PM EDT | 260.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 2 | 3 | 60.16% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 270.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 55.47% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 275.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | - | 6 | 53.13% |
| MSFT240531P00280000 | 2024-05-09 3:06PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2 | 25 | 50.78% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 285.00 | 0.35 | 0.00 | 0.02 | 0.00 | - | - | 2 | 50.00% |
| MSFT240531P00290000 | 2024-05-02 3:42PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 11 | 47.66% |
| MSFT240531P00295000 | 2024-05-02 3:47PM EDT | 295.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 20 | 21 | 48.83% |
| MSFT240531P00300000 | 2024-05-06 2:25PM EDT | 300.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 33 | 43.36% |
| MSFT240531P00305000 | 2024-05-02 10:23AM EDT | 305.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 41.41% |
| MSFT240531P00310000 | 2024-05-09 3:07PM EDT | 310.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 11 | 44 | 39.45% |
| MSFT240531P00315000 | 2024-05-09 3:07PM EDT | 315.00 | 0.02 | 0.01 | 0.07 | -0.11 | -84.62% | 5 | 8 | 42.38% |
| MSFT240531P00320000 | 2024-05-09 3:24PM EDT | 320.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 811 | 40.14% |
| MSFT240531P00325000 | 2024-05-08 11:01AM EDT | 325.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 20 | 46 | 38.48% |
| MSFT240531P00330000 | 2024-05-06 3:52PM EDT | 330.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 13 | 46 | 36.82% |
| MSFT240531P00335000 | 2024-05-07 2:33PM EDT | 335.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 1 | 35 | 35.45% |
| MSFT240531P00340000 | 2024-05-09 3:34PM EDT | 340.00 | 0.10 | 0.07 | 0.13 | -0.02 | -16.67% | 68 | 168 | 33.94% |
| MSFT240531P00345000 | 2024-05-09 10:40AM EDT | 345.00 | 0.16 | 0.14 | 0.15 | +0.02 | +14.29% | 1 | 94 | 32.32% |
| MSFT240531P00350000 | 2024-05-09 11:30AM EDT | 350.00 | 0.17 | 0.13 | 0.18 | -0.01 | -5.56% | 20 | 692 | 30.81% |
| MSFT240531P00355000 | 2024-05-09 3:34PM EDT | 355.00 | 0.20 | 0.20 | 0.22 | -0.02 | -9.09% | 2 | 118 | 29.35% |
| MSFT240531P00360000 | 2024-05-09 2:37PM EDT | 360.00 | 0.26 | 0.21 | 0.26 | -0.05 | -16.13% | 16 | 457 | 27.74% |
| MSFT240531P00365000 | 2024-05-09 3:07PM EDT | 365.00 | 0.31 | 0.30 | 0.33 | -0.04 | -11.43% | 27 | 289 | 26.37% |
| MSFT240531P00370000 | 2024-05-09 3:47PM EDT | 370.00 | 0.38 | 0.34 | 0.41 | -0.10 | -20.83% | 44 | 670 | 24.88% |
| MSFT240531P00375000 | 2024-05-09 3:54PM EDT | 375.00 | 0.47 | 0.48 | 0.52 | -0.12 | -20.34% | 669 | 1,576 | 23.41% |
| MSFT240531P00380000 | 2024-05-09 3:54PM EDT | 380.00 | 0.63 | 0.61 | 0.67 | -0.16 | -20.25% | 84 | 968 | 21.97% |
| MSFT240531P00385000 | 2024-05-09 3:51PM EDT | 385.00 | 0.89 | 0.88 | 0.94 | -0.35 | -28.23% | 222 | 1,822 | 20.91% |
| MSFT240531P00390000 | 2024-05-09 3:58PM EDT | 390.00 | 1.29 | 1.27 | 1.36 | -0.45 | -25.86% | 92 | 1,049 | 20.01% |
| MSFT240531P00395000 | 2024-05-09 3:58PM EDT | 395.00 | 1.97 | 1.93 | 2.01 | -0.54 | -21.51% | 172 | 582 | 19.28% |
| MSFT240531P00400000 | 2024-05-09 3:45PM EDT | 400.00 | 2.97 | 2.84 | 2.98 | -0.76 | -20.38% | 67 | 709 | 18.70% |
| MSFT240531P00405000 | 2024-05-09 3:48PM EDT | 405.00 | 4.40 | 4.20 | 4.40 | -1.00 | -18.52% | 168 | 492 | 18.33% |
| MSFT240531P00410000 | 2024-05-09 3:31PM EDT | 410.00 | 6.20 | 6.10 | 6.35 | -1.12 | -15.30% | 286 | 447 | 18.10% |
| MSFT240531P00415000 | 2024-05-09 3:50PM EDT | 415.00 | 8.81 | 8.55 | 8.80 | -1.19 | -11.90% | 87 | 226 | 17.83% |
| MSFT240531P00420000 | 2024-05-09 1:35PM EDT | 420.00 | 12.00 | 11.55 | 11.85 | -0.94 | -7.26% | 5 | 131 | 17.72% |
| MSFT240531P00425000 | 2024-05-09 11:33AM EDT | 425.00 | 15.15 | 15.05 | 15.55 | +0.15 | +1.00% | 22 | 110 | 18.09% |
| MSFT240531P00430000 | 2024-05-08 12:24PM EDT | 430.00 | 20.07 | 18.10 | 19.95 | 0.00 | - | 1 | 33 | 19.63% |
| MSFT240531P00435000 | 2024-05-03 12:14PM EDT | 435.00 | 29.80 | 23.30 | 24.70 | 0.00 | - | 2 | 4 | 21.85% |
| MSFT240531P00440000 | 2024-04-29 10:37AM EDT | 440.00 | 38.30 | 27.65 | 29.00 | 0.00 | - | 4 | 10 | 21.70% |
| MSFT240531P00445000 | 2024-05-07 11:15AM EDT | 445.00 | 33.12 | 32.55 | 33.95 | 0.00 | - | 1 | 2 | 24.05% |
| MSFT240531P00450000 | 2024-05-02 3:01PM EDT | 450.00 | 51.60 | 37.60 | 39.15 | 0.00 | - | 2 | 3 | 27.61% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 465.00 | 67.02 | 52.35 | 54.10 | 0.00 | - | - | 0 | 34.49% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 470.00 | 70.75 | 57.25 | 59.20 | 0.00 | - | 2 | 0 | 37.34% |
© 2024 Yahoo. All rights reserved.