Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00185000 | 2024-02-20 1:39PM EDT | 185.00 | 217.99 | 246.05 | 250.00 | 0.00 | - | 2 | 1 | 162.71% |
| MSFT240816C00200000 | 2024-04-15 2:17PM EDT | 200.00 | 217.37 | 213.90 | 215.20 | 0.00 | - | 1 | 2 | 81.51% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 210.00 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 220.00 | 206.49 | 187.50 | 190.30 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240816C00240000 | 2024-05-08 2:37PM EDT | 240.00 | 174.18 | 174.55 | 175.80 | 0.00 | - | - | 6 | 66.76% |
| MSFT240816C00250000 | 2024-04-30 9:49AM EDT | 250.00 | 152.76 | 163.75 | 166.00 | 0.00 | - | 20 | 1,544 | 60.99% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 260.00 | 148.85 | 153.95 | 156.30 | 0.00 | - | 2 | 35 | 58.15% |
| MSFT240816C00270000 | 2024-05-08 2:56PM EDT | 270.00 | 145.15 | 145.10 | 146.45 | 0.00 | - | 2 | 21 | 56.90% |
| MSFT240816C00280000 | 2024-04-25 10:55AM EDT | 280.00 | 117.03 | 134.35 | 137.65 | 0.00 | - | 3 | 27 | 53.75% |
| MSFT240816C00290000 | 2024-05-06 11:11AM EDT | 290.00 | 123.94 | 124.65 | 127.90 | 0.00 | - | 2 | 13 | 50.77% |
| MSFT240816C00300000 | 2024-05-02 1:48PM EDT | 300.00 | 101.77 | 115.80 | 118.15 | 0.00 | - | 1 | 40 | 52.35% |
| MSFT240816C00305000 | 2024-05-07 1:23PM EDT | 305.00 | 112.00 | 110.00 | 113.30 | 0.00 | - | 1 | 29 | 50.70% |
| MSFT240816C00310000 | 2024-05-07 1:27PM EDT | 310.00 | 106.97 | 105.15 | 108.45 | 0.00 | - | 1 | 36 | 49.03% |
| MSFT240816C00315000 | 2024-05-03 10:39AM EDT | 315.00 | 95.90 | 100.35 | 103.60 | 0.00 | - | 2 | 82 | 47.37% |
| MSFT240816C00320000 | 2024-05-07 1:28PM EDT | 320.00 | 97.33 | 96.50 | 98.80 | 0.00 | - | 2 | 91 | 45.81% |
| MSFT240816C00325000 | 2024-05-01 9:38AM EDT | 325.00 | 74.95 | 90.80 | 94.00 | 0.00 | - | 1 | 38 | 44.25% |
| MSFT240816C00330000 | 2024-05-09 2:44PM EDT | 330.00 | 87.25 | 86.95 | 89.20 | +0.51 | +0.59% | 4 | 104 | 42.67% |
| MSFT240816C00335000 | 2024-05-02 10:06AM EDT | 335.00 | 69.00 | 82.20 | 83.20 | 0.00 | - | 7 | 153 | 38.51% |
| MSFT240816C00340000 | 2024-05-09 12:32PM EDT | 340.00 | 76.79 | 77.50 | 78.75 | -0.96 | -1.23% | 2 | 108 | 37.73% |
| MSFT240816C00345000 | 2024-05-03 10:26AM EDT | 345.00 | 67.50 | 71.35 | 73.95 | 0.00 | - | 1 | 43 | 36.17% |
| MSFT240816C00350000 | 2024-05-09 3:15PM EDT | 350.00 | 68.93 | 68.25 | 69.35 | +0.73 | +1.07% | 3 | 732 | 34.96% |
| MSFT240816C00355000 | 2024-05-08 2:30PM EDT | 355.00 | 63.65 | 62.30 | 64.85 | 0.00 | - | 1 | 245 | 33.88% |
| MSFT240816C00360000 | 2024-05-09 3:48PM EDT | 360.00 | 59.84 | 59.40 | 60.55 | +11.44 | +23.64% | 1 | 306 | 33.06% |
| MSFT240816C00365000 | 2024-05-06 10:02AM EDT | 365.00 | 55.45 | 54.95 | 55.75 | +4.25 | +8.30% | 5 | 282 | 31.33% |
| MSFT240816C00370000 | 2024-05-08 10:32AM EDT | 370.00 | 50.30 | 50.85 | 51.45 | +0.18 | +0.36% | 1 | 681 | 30.34% |
| MSFT240816C00375000 | 2024-05-09 3:26PM EDT | 375.00 | 47.30 | 46.75 | 47.45 | +0.69 | +1.48% | 3 | 47,035 | 29.70% |
| MSFT240816C00380000 | 2024-05-09 10:57AM EDT | 380.00 | 43.15 | 42.85 | 43.70 | +0.60 | +1.41% | 3 | 569 | 29.27% |
| MSFT240816C00385000 | 2024-05-09 11:07AM EDT | 385.00 | 39.40 | 38.85 | 39.50 | +0.44 | +1.13% | 2 | 200 | 28.06% |
| MSFT240816C00390000 | 2024-05-09 9:32AM EDT | 390.00 | 35.70 | 35.25 | 36.15 | -0.19 | -0.53% | 19 | 334 | 27.85% |
| MSFT240816C00395000 | 2024-05-08 2:30PM EDT | 395.00 | 31.25 | 31.85 | 32.25 | -0.40 | -1.26% | 3 | 854 | 26.76% |
| MSFT240816C00400000 | 2024-05-09 2:30PM EDT | 400.00 | 28.45 | 28.30 | 29.25 | +0.65 | +2.34% | 40 | 1,377 | 26.61% |
| MSFT240816C00405000 | 2024-05-09 3:55PM EDT | 405.00 | 25.50 | 25.45 | 25.80 | +0.80 | +3.24% | 56 | 797 | 25.73% |
| MSFT240816C00410000 | 2024-05-09 3:56PM EDT | 410.00 | 22.55 | 22.65 | 22.80 | +0.20 | +0.89% | 199 | 1,528 | 25.19% |
| MSFT240816C00415000 | 2024-05-09 3:49PM EDT | 415.00 | 19.92 | 19.90 | 20.10 | +0.19 | +0.96% | 47 | 1,001 | 24.80% |
| MSFT240816C00420000 | 2024-05-09 3:57PM EDT | 420.00 | 17.55 | 17.40 | 17.70 | +0.56 | +3.30% | 150 | 1,407 | 24.55% |
| MSFT240816C00425000 | 2024-05-09 3:49PM EDT | 425.00 | 15.15 | 15.15 | 15.35 | +0.09 | +0.60% | 340 | 1,277 | 24.13% |
| MSFT240816C00430000 | 2024-05-09 3:36PM EDT | 430.00 | 13.25 | 13.05 | 13.35 | +0.55 | +4.33% | 237 | 1,500 | 23.91% |
| MSFT240816C00435000 | 2024-05-09 3:27PM EDT | 435.00 | 11.20 | 11.20 | 11.45 | +0.25 | +2.24% | 81 | 1,801 | 23.59% |
| MSFT240816C00440000 | 2024-05-09 3:40PM EDT | 440.00 | 9.60 | 9.55 | 9.80 | +0.05 | +0.52% | 31 | 3,446 | 23.36% |
| MSFT240816C00445000 | 2024-05-09 3:57PM EDT | 445.00 | 8.20 | 8.05 | 8.30 | +0.10 | +1.23% | 102 | 1,526 | 23.10% |
| MSFT240816C00450000 | 2024-05-09 3:17PM EDT | 450.00 | 6.85 | 6.80 | 7.00 | +0.15 | +2.22% | 19 | 2,876 | 22.89% |
| MSFT240816C00460000 | 2024-05-09 3:36PM EDT | 460.00 | 4.71 | 4.70 | 4.90 | +0.04 | +0.86% | 39 | 1,926 | 22.53% |
| MSFT240816C00470000 | 2024-05-09 3:31PM EDT | 470.00 | 3.20 | 3.20 | 3.35 | -0.01 | -0.31% | 133 | 3,113 | 22.25% |
| MSFT240816C00480000 | 2024-05-09 1:45PM EDT | 480.00 | 2.14 | 2.13 | 2.24 | -0.02 | -0.93% | 16 | 15,800 | 22.02% |
| MSFT240816C00490000 | 2024-05-09 3:48PM EDT | 490.00 | 1.42 | 1.39 | 1.50 | -0.15 | -9.55% | 11 | 1,159 | 21.94% |
| MSFT240816C00500000 | 2024-05-09 3:38PM EDT | 500.00 | 0.91 | 0.90 | 0.99 | -0.04 | -4.21% | 44 | 1,295 | 21.89% |
| MSFT240816C00510000 | 2024-05-09 11:31AM EDT | 510.00 | 0.63 | 0.57 | 0.67 | -0.03 | -4.55% | 3 | 710 | 22.00% |
| MSFT240816C00520000 | 2024-05-09 3:38PM EDT | 520.00 | 0.40 | 0.35 | 0.44 | -0.04 | -9.09% | 3 | 373 | 22.05% |
| MSFT240816C00530000 | 2024-05-09 3:48PM EDT | 530.00 | 0.27 | 0.22 | 0.31 | -0.03 | -10.00% | 3 | 295 | 22.34% |
| MSFT240816C00540000 | 2024-05-03 11:04AM EDT | 540.00 | 0.15 | 0.14 | 0.21 | 0.00 | - | 18 | 801 | 22.51% |
| MSFT240816C00550000 | 2024-05-07 12:11PM EDT | 550.00 | 0.07 | 0.10 | 0.16 | 0.00 | - | 4 | 479 | 23.02% |
| MSFT240816C00560000 | 2024-05-08 10:34AM EDT | 560.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 11 | 460 | 23.44% |
| MSFT240816C00580000 | 2024-05-09 1:52PM EDT | 580.00 | 0.06 | 0.03 | 0.07 | +0.03 | +100.00% | 2 | 680 | 24.32% |
| MSFT240816C00600000 | 2024-05-09 1:52PM EDT | 600.00 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 2 | 969 | 26.03% |
| MSFT240816C00620000 | 2024-05-09 1:17PM EDT | 620.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 14 | 1,703 | 25.39% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00185000 | 2024-05-07 12:00PM EDT | 185.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 9 | 175 | 51.37% |
| MSFT240816P00190000 | 2024-03-22 1:13PM EDT | 190.00 | 0.11 | 0.00 | 0.42 | 0.00 | - | 10 | 47 | 60.60% |
| MSFT240816P00195000 | 2024-03-22 1:13PM EDT | 195.00 | 0.13 | 0.09 | 0.24 | 0.00 | - | 10 | 37 | 57.08% |
| MSFT240816P00200000 | 2024-04-02 2:40PM EDT | 200.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 15 | 36 | 50.78% |
| MSFT240816P00210000 | 2024-05-07 12:21PM EDT | 210.00 | 0.11 | 0.01 | 0.08 | 0.00 | - | 1 | 33 | 47.85% |
| MSFT240816P00220000 | 2024-05-06 10:28AM EDT | 220.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 1 | 40 | 45.90% |
| MSFT240816P00230000 | 2024-05-03 2:45PM EDT | 230.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 1,200 | 1,216 | 43.75% |
| MSFT240816P00240000 | 2024-05-03 3:45PM EDT | 240.00 | 0.12 | 0.06 | 0.14 | 0.00 | - | 100 | 212 | 41.50% |
| MSFT240816P00250000 | 2024-05-09 10:04AM EDT | 250.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 1 | 1,985 | 38.97% |
| MSFT240816P00260000 | 2024-05-07 3:40PM EDT | 260.00 | 0.21 | 0.13 | 0.20 | 0.00 | - | 2 | 215 | 37.45% |
| MSFT240816P00270000 | 2024-05-06 10:57AM EDT | 270.00 | 0.28 | 0.18 | 0.25 | 0.00 | - | 1 | 397 | 35.69% |
| MSFT240816P00280000 | 2024-05-08 12:43PM EDT | 280.00 | 0.29 | 0.25 | 0.34 | -0.05 | -14.71% | 2 | 136 | 34.35% |
| MSFT240816P00290000 | 2024-05-08 2:10PM EDT | 290.00 | 0.44 | 0.34 | 0.43 | 0.00 | - | 3 | 294 | 32.69% |
| MSFT240816P00300000 | 2024-05-09 9:57AM EDT | 300.00 | 0.56 | 0.48 | 0.55 | -0.01 | -1.75% | 100 | 283 | 31.12% |
| MSFT240816P00305000 | 2024-05-09 1:44PM EDT | 305.00 | 0.59 | 0.56 | 0.62 | 0.00 | - | 15 | 251 | 30.31% |
| MSFT240816P00310000 | 2024-05-09 3:57PM EDT | 310.00 | 0.67 | 0.64 | 0.70 | -0.10 | -12.99% | 4 | 203 | 29.52% |
| MSFT240816P00315000 | 2024-05-08 9:30AM EDT | 315.00 | 0.97 | 0.72 | 0.81 | 0.00 | - | 1 | 342 | 28.86% |
| MSFT240816P00320000 | 2024-05-09 11:03AM EDT | 320.00 | 0.90 | 0.86 | 0.94 | -0.07 | -7.22% | 5 | 863 | 28.21% |
| MSFT240816P00325000 | 2024-05-08 3:20PM EDT | 325.00 | 1.04 | 0.97 | 1.08 | -0.06 | -5.45% | 5 | 1,991 | 27.52% |
| MSFT240816P00330000 | 2024-05-09 12:33PM EDT | 330.00 | 1.22 | 1.16 | 1.25 | -0.11 | -8.27% | 5 | 689 | 26.87% |
| MSFT240816P00335000 | 2024-05-09 11:52AM EDT | 335.00 | 1.39 | 1.33 | 1.42 | -0.14 | -9.15% | 13 | 645 | 26.11% |
| MSFT240816P00340000 | 2024-05-09 3:40PM EDT | 340.00 | 1.59 | 1.57 | 1.64 | -0.12 | -7.02% | 27 | 991 | 25.45% |
| MSFT240816P00345000 | 2024-05-09 3:40PM EDT | 345.00 | 1.89 | 1.84 | 1.93 | -0.10 | -5.03% | 13 | 562 | 24.90% |
| MSFT240816P00350000 | 2024-05-09 3:24PM EDT | 350.00 | 2.19 | 2.18 | 2.26 | -0.31 | -12.40% | 24 | 1,377 | 24.33% |
| MSFT240816P00355000 | 2024-05-09 3:00PM EDT | 355.00 | 2.60 | 2.56 | 2.66 | -0.28 | -9.72% | 6 | 498 | 23.80% |
| MSFT240816P00360000 | 2024-05-09 3:00PM EDT | 360.00 | 3.07 | 3.05 | 3.15 | -0.33 | -9.71% | 21 | 1,705 | 23.33% |
| MSFT240816P00365000 | 2024-05-09 3:00PM EDT | 365.00 | 3.63 | 3.60 | 3.75 | -0.82 | -18.43% | 4 | 1,315 | 22.91% |
| MSFT240816P00370000 | 2024-05-09 2:04PM EDT | 370.00 | 4.45 | 4.25 | 4.40 | -0.30 | -6.32% | 505 | 1,926 | 22.41% |
| MSFT240816P00375000 | 2024-05-09 3:57PM EDT | 375.00 | 5.15 | 5.10 | 5.25 | -0.55 | -9.65% | 9 | 1,045 | 22.07% |
| MSFT240816P00380000 | 2024-05-09 3:37PM EDT | 380.00 | 6.10 | 6.05 | 6.20 | -0.63 | -9.36% | 70 | 1,280 | 21.68% |
| MSFT240816P00385000 | 2024-05-09 2:17PM EDT | 385.00 | 7.23 | 7.10 | 7.35 | -0.72 | -9.06% | 109 | 1,064 | 21.37% |
| MSFT240816P00390000 | 2024-05-09 3:57PM EDT | 390.00 | 8.60 | 8.35 | 8.60 | -0.75 | -8.02% | 126 | 3,610 | 20.97% |
| MSFT240816P00395000 | 2024-05-09 3:26PM EDT | 395.00 | 9.75 | 9.85 | 10.05 | -0.75 | -7.14% | 13 | 1,395 | 20.60% |
| MSFT240816P00400000 | 2024-05-09 3:25PM EDT | 400.00 | 11.47 | 11.50 | 11.75 | -1.08 | -8.61% | 51 | 1,739 | 20.31% |
| MSFT240816P00405000 | 2024-05-09 3:52PM EDT | 405.00 | 13.45 | 13.35 | 13.60 | -0.65 | -4.61% | 92 | 1,308 | 19.95% |
| MSFT240816P00410000 | 2024-05-09 2:10PM EDT | 410.00 | 15.75 | 15.45 | 15.60 | -0.60 | -3.67% | 38 | 2,981 | 19.51% |
| MSFT240816P00415000 | 2024-05-09 3:57PM EDT | 415.00 | 17.90 | 17.75 | 17.90 | -0.70 | -3.76% | 222 | 815 | 19.15% |
| MSFT240816P00420000 | 2024-05-09 3:07PM EDT | 420.00 | 20.15 | 20.25 | 20.45 | -1.15 | -5.40% | 55 | 1,242 | 18.80% |
| MSFT240816P00425000 | 2024-05-09 3:06PM EDT | 425.00 | 23.00 | 23.00 | 23.25 | -0.72 | -3.04% | 11 | 1,774 | 18.46% |
| MSFT240816P00430000 | 2024-05-08 3:56PM EDT | 430.00 | 27.55 | 25.60 | 26.50 | 0.00 | - | 1 | 507 | 18.38% |
| MSFT240816P00435000 | 2024-04-30 10:53AM EDT | 435.00 | 40.20 | 28.80 | 29.85 | 0.00 | - | 1 | 341 | 18.13% |
| MSFT240816P00440000 | 2024-05-09 1:29PM EDT | 440.00 | 33.00 | 32.55 | 33.35 | -0.81 | -2.40% | 12 | 217 | 17.78% |
| MSFT240816P00445000 | 2024-05-09 12:44PM EDT | 445.00 | 37.00 | 36.25 | 36.95 | -0.30 | -0.80% | 2 | 233 | 17.23% |
| MSFT240816P00450000 | 2024-05-06 12:04PM EDT | 450.00 | 42.75 | 39.95 | 41.00 | 0.00 | - | 2 | 567 | 17.06% |
| MSFT240816P00460000 | 2024-04-25 11:11AM EDT | 460.00 | 69.50 | 48.40 | 49.55 | 0.00 | - | 2 | 204 | 16.61% |
| MSFT240816P00470000 | 2024-04-29 10:51AM EDT | 470.00 | 68.40 | 57.80 | 60.00 | 0.00 | - | 2 | 5 | 20.01% |
| MSFT240816P00480000 | 2024-05-08 2:54PM EDT | 480.00 | 69.10 | 67.50 | 68.85 | 0.00 | - | 2 | 1 | 18.89% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 490.00 | 67.00 | 94.20 | 95.75 | 0.00 | - | 19 | 0 | 50.24% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 500.00 | 77.45 | 98.50 | 103.00 | 0.00 | - | 60 | 0 | 49.25% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 520.00 | 94.00 | 108.40 | 109.90 | 0.00 | - | 5 | 0 | 29.99% |
| MSFT240816P00530000 | 2024-05-06 2:50PM EDT | 530.00 | 117.61 | 117.25 | 118.75 | 0.00 | - | 50 | 0 | 27.42% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 540.00 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240816P00560000 | 2024-03-13 3:56PM EDT | 560.00 | 144.69 | 137.10 | 139.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00580000 | 2024-04-18 10:16AM EDT | 580.00 | 171.40 | 167.35 | 168.70 | 0.00 | - | 1 | 0 | 34.71% |
| MSFT240816P00600000 | 2024-04-29 10:51AM EDT | 600.00 | 198.17 | 187.35 | 188.65 | 0.00 | - | 4 | 0 | 37.15% |
© 2024 Yahoo. All rights reserved.