Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240719C00190000 | 2024-05-06 11:34AM EDT | 190.00 | 221.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00200000 | 2024-04-04 2:29PM EDT | 200.00 | 225.75 | 207.70 | 209.25 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 210.00 | 219.02 | 202.00 | 203.40 | 0.00 | - | 1 | 1 | 68.12% |
| MSFT240719C00250000 | 2024-04-26 1:33PM EDT | 250.00 | 162.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00260000 | 2024-04-25 12:50PM EDT | 260.00 | 137.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240719C00270000 | 2024-05-06 12:24PM EDT | 270.00 | 142.45 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| MSFT240719C00275000 | 2024-05-03 2:53PM EDT | 275.00 | 134.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 280.00 | 148.99 | 133.10 | 135.40 | 0.00 | - | 2 | 48 | 54.99% |
| MSFT240719C00285000 | 2024-05-08 2:31PM EDT | 285.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00290000 | 2024-05-08 11:01AM EDT | 290.00 | 124.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00295000 | 2024-05-03 11:32AM EDT | 295.00 | 113.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00300000 | 2024-05-09 12:34PM EDT | 300.00 | 113.55 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 0.00% |
| MSFT240719C00305000 | 2024-05-01 1:11PM EDT | 305.00 | 93.30 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| MSFT240719C00310000 | 2024-05-09 9:30AM EDT | 310.00 | 103.85 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| MSFT240719C00315000 | 2024-05-02 10:33AM EDT | 315.00 | 85.53 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| MSFT240719C00320000 | 2024-05-08 10:43AM EDT | 320.00 | 94.67 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| MSFT240719C00325000 | 2024-05-03 9:47AM EDT | 325.00 | 84.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00330000 | 2024-05-07 12:22PM EDT | 330.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.00% |
| MSFT240719C00335000 | 2024-05-08 12:52PM EDT | 335.00 | 79.87 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| MSFT240719C00340000 | 2024-05-09 3:17PM EDT | 340.00 | 76.17 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| MSFT240719C00345000 | 2024-05-09 12:53PM EDT | 345.00 | 70.35 | 0.00 | 0.00 | 0.00 | - | 20 | 149 | 0.00% |
| MSFT240719C00350000 | 2024-05-09 9:53AM EDT | 350.00 | 63.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00355000 | 2024-05-09 2:58PM EDT | 355.00 | 61.72 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| MSFT240719C00360000 | 2024-05-09 9:58AM EDT | 360.00 | 55.09 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| MSFT240719C00365000 | 2024-05-09 12:36PM EDT | 365.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00370000 | 2024-05-08 2:32PM EDT | 370.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00375000 | 2024-05-09 9:53AM EDT | 375.00 | 41.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00380000 | 2024-05-09 12:45PM EDT | 380.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 0.00% |
| MSFT240719C00385000 | 2024-05-09 3:46PM EDT | 385.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 0.00% |
| MSFT240719C00390000 | 2024-05-09 12:51PM EDT | 390.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00395000 | 2024-05-09 3:59PM EDT | 395.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240719C00400000 | 2024-05-09 3:26PM EDT | 400.00 | 23.61 | 0.00 | 0.00 | 0.00 | - | 40 | 4,930 | 0.00% |
| MSFT240719C00405000 | 2024-05-09 3:55PM EDT | 405.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 72 | 2,669 | 0.00% |
| MSFT240719C00410000 | 2024-05-09 3:59PM EDT | 410.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.00% |
| MSFT240719C00415000 | 2024-05-09 3:57PM EDT | 415.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 0.39% |
| MSFT240719C00420000 | 2024-05-09 3:35PM EDT | 420.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.78% |
| MSFT240719C00425000 | 2024-05-09 3:58PM EDT | 425.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| MSFT240719C00430000 | 2024-05-09 3:57PM EDT | 430.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1,305 | 4,698 | 1.56% |
| MSFT240719C00435000 | 2024-05-09 3:56PM EDT | 435.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 55 | 3,139 | 3.13% |
| MSFT240719C00440000 | 2024-05-09 3:30PM EDT | 440.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 137 | 5,163 | 3.13% |
| MSFT240719C00445000 | 2024-05-09 3:47PM EDT | 445.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| MSFT240719C00450000 | 2024-05-09 3:43PM EDT | 450.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| MSFT240719C00455000 | 2024-05-09 12:03PM EDT | 455.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 1,067 | 6.25% |
| MSFT240719C00460000 | 2024-05-09 3:39PM EDT | 460.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 114 | 16,088 | 6.25% |
| MSFT240719C00465000 | 2024-05-09 3:24PM EDT | 465.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 1,406 | 6.25% |
| MSFT240719C00470000 | 2024-05-09 2:53PM EDT | 470.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT240719C00480000 | 2024-05-09 3:49PM EDT | 480.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT240719C00490000 | 2024-05-09 2:25PM EDT | 490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| MSFT240719C00500000 | 2024-05-09 1:29PM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2,456 | 6.25% |
| MSFT240719C00520000 | 2024-05-09 2:37PM EDT | 520.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT240719C00540000 | 2024-05-08 9:30AM EDT | 540.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240719C00550000 | 2024-05-09 1:18PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 12.50% |
| MSFT240719C00560000 | 2024-05-06 10:02AM EDT | 560.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719C00570000 | 2024-05-02 11:37AM EDT | 570.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 12.50% |
| MSFT240719C00580000 | 2024-04-11 12:02PM EDT | 580.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240719C00600000 | 2024-05-06 9:30AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240719P00190000 | 2024-05-03 3:00PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 98 | 25.00% |
| MSFT240719P00195000 | 2024-05-03 2:59PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 25.00% |
| MSFT240719P00200000 | 2024-05-03 2:59PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 81 | 25.00% |
| MSFT240719P00210000 | 2024-05-06 3:15PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 841 | 25.00% |
| MSFT240719P00220000 | 2024-05-03 2:57PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240719P00230000 | 2024-05-03 2:56PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 296 | 25.00% |
| MSFT240719P00240000 | 2024-05-09 3:56PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719P00250000 | 2024-05-09 10:44AM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240719P00260000 | 2024-05-09 10:44AM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,032 | 25.00% |
| MSFT240719P00270000 | 2024-05-06 2:34PM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240719P00275000 | 2024-05-08 2:10PM EDT | 275.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240719P00280000 | 2024-05-09 3:38PM EDT | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 226 | 12.50% |
| MSFT240719P00285000 | 2024-05-06 10:58AM EDT | 285.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240719P00290000 | 2024-05-08 3:54PM EDT | 290.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 268 | 12.50% |
| MSFT240719P00295000 | 2024-05-09 12:34PM EDT | 295.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240719P00300000 | 2024-05-09 12:48PM EDT | 300.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 1,219 | 12.50% |
| MSFT240719P00305000 | 2024-05-09 3:50PM EDT | 305.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| MSFT240719P00310000 | 2024-05-09 3:45PM EDT | 310.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 469 | 12.50% |
| MSFT240719P00315000 | 2024-05-09 3:28PM EDT | 315.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 12.50% |
| MSFT240719P00320000 | 2024-05-09 3:29PM EDT | 320.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240719P00325000 | 2024-05-09 3:55PM EDT | 325.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 666 | 12.50% |
| MSFT240719P00330000 | 2024-05-09 3:56PM EDT | 330.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT240719P00335000 | 2024-05-09 12:00PM EDT | 335.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 674 | 12.50% |
| MSFT240719P00340000 | 2024-05-08 3:57PM EDT | 340.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,057 | 6.25% |
| MSFT240719P00345000 | 2024-05-09 3:39PM EDT | 345.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,559 | 0 | 6.25% |
| MSFT240719P00350000 | 2024-05-09 3:39PM EDT | 350.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,579 | 4,108 | 6.25% |
| MSFT240719P00355000 | 2024-05-09 3:59PM EDT | 355.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 32 | 906 | 6.25% |
| MSFT240719P00360000 | 2024-05-09 12:48PM EDT | 360.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 25 | 1,623 | 6.25% |
| MSFT240719P00365000 | 2024-05-09 3:46PM EDT | 365.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 38 | 2,593 | 6.25% |
| MSFT240719P00370000 | 2024-05-09 3:46PM EDT | 370.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MSFT240719P00375000 | 2024-05-09 3:54PM EDT | 375.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 654 | 2,205 | 6.25% |
| MSFT240719P00380000 | 2024-05-09 3:42PM EDT | 380.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 66 | 2,159 | 3.13% |
| MSFT240719P00385000 | 2024-05-09 3:53PM EDT | 385.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 93 | 2,541 | 3.13% |
| MSFT240719P00390000 | 2024-05-09 3:53PM EDT | 390.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 230 | 3,257 | 3.13% |
| MSFT240719P00395000 | 2024-05-09 3:24PM EDT | 395.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 1.56% |
| MSFT240719P00400000 | 2024-05-09 3:49PM EDT | 400.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 92 | 3,303 | 1.56% |
| MSFT240719P00405000 | 2024-05-09 3:33PM EDT | 405.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.78% |
| MSFT240719P00410000 | 2024-05-09 3:34PM EDT | 410.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.39% |
| MSFT240719P00415000 | 2024-05-09 3:51PM EDT | 415.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 150 | 1,829 | 0.00% |
| MSFT240719P00420000 | 2024-05-09 3:38PM EDT | 420.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240719P00425000 | 2024-05-09 12:12PM EDT | 425.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5,549 | 0.00% |
| MSFT240719P00430000 | 2024-05-08 3:57PM EDT | 430.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240719P00435000 | 2024-05-02 9:58AM EDT | 435.00 | 39.21 | 0.00 | 0.00 | 0.00 | - | 5 | 278 | 0.00% |
| MSFT240719P00440000 | 2024-05-09 11:17AM EDT | 440.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
| MSFT240719P00445000 | 2024-05-06 3:03PM EDT | 445.00 | 34.98 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| MSFT240719P00450000 | 2024-05-08 3:56PM EDT | 450.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 6 | 165 | 0.00% |
| MSFT240719P00455000 | 2024-04-26 10:30AM EDT | 455.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00460000 | 2024-04-26 10:48AM EDT | 460.00 | 51.24 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| MSFT240719P00465000 | 2024-04-25 3:27PM EDT | 465.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| MSFT240719P00470000 | 2024-04-25 3:40PM EDT | 470.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 480.00 | 57.70 | 67.30 | 68.85 | 0.00 | - | 11 | 0 | 22.40% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 490.00 | 89.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 500.00 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 520.00 | 110.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 550.00 | 151.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 570.00 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 49.76% |
| MSFT240719P00580000 | 2024-04-15 3:55PM EDT | 580.00 | 166.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00600000 | 2024-04-22 9:32AM EDT | 600.00 | 200.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.