Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 210.00 | 222.02 | 188.60 | 190.15 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 250.00 | 166.89 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 260.00 | 163.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 270.00 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 73.26% |
| MSFT241018C00280000 | 2024-05-06 12:48PM EDT | 280.00 | 137.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSFT241018C00290000 | 2024-04-22 9:41AM EDT | 290.00 | 121.45 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 300.00 | 133.00 | 107.20 | 111.40 | 0.00 | - | 1 | 41 | 0.00% |
| MSFT241018C00305000 | 2024-05-03 10:48AM EDT | 305.00 | 109.26 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| MSFT241018C00310000 | 2024-05-07 11:46AM EDT | 310.00 | 110.75 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 0.00% |
| MSFT241018C00315000 | 2024-05-09 12:04PM EDT | 315.00 | 104.58 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 320.00 | 96.99 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MSFT241018C00325000 | 2024-04-30 12:17PM EDT | 325.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| MSFT241018C00330000 | 2024-05-09 11:01AM EDT | 330.00 | 91.66 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| MSFT241018C00335000 | 2024-05-08 10:06AM EDT | 335.00 | 84.82 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| MSFT241018C00340000 | 2024-05-09 11:14AM EDT | 340.00 | 82.47 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| MSFT241018C00345000 | 2024-04-25 10:08AM EDT | 345.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| MSFT241018C00350000 | 2024-05-03 9:40AM EDT | 350.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| MSFT241018C00355000 | 2024-04-25 2:43PM EDT | 355.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 19 | 154 | 0.00% |
| MSFT241018C00360000 | 2024-05-03 9:40AM EDT | 360.00 | 60.07 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| MSFT241018C00365000 | 2024-04-25 12:17PM EDT | 365.00 | 50.37 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.00% |
| MSFT241018C00370000 | 2024-05-03 1:09PM EDT | 370.00 | 53.23 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| MSFT241018C00375000 | 2024-05-03 11:09AM EDT | 375.00 | 49.18 | 0.00 | 0.00 | 0.00 | - | 4 | 231 | 0.00% |
| MSFT241018C00380000 | 2024-05-08 11:59AM EDT | 380.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 12 | 96 | 0.00% |
| MSFT241018C00385000 | 2024-05-09 11:17AM EDT | 385.00 | 45.98 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| MSFT241018C00390000 | 2024-05-07 2:16PM EDT | 390.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 4 | 368 | 0.00% |
| MSFT241018C00395000 | 2024-05-07 9:35AM EDT | 395.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 0.00% |
| MSFT241018C00400000 | 2024-05-07 11:38AM EDT | 400.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 0.00% |
| MSFT241018C00405000 | 2024-05-09 10:57AM EDT | 405.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 0.00% |
| MSFT241018C00410000 | 2024-05-09 3:44PM EDT | 410.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 18 | 300 | 0.00% |
| MSFT241018C00415000 | 2024-05-09 12:32PM EDT | 415.00 | 26.33 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 0.20% |
| MSFT241018C00420000 | 2024-05-09 12:21PM EDT | 420.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 41 | 482 | 0.78% |
| MSFT241018C00425000 | 2024-05-09 3:36PM EDT | 425.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 8 | 495 | 0.78% |
| MSFT241018C00430000 | 2024-05-09 3:54PM EDT | 430.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 6 | 503 | 1.56% |
| MSFT241018C00435000 | 2024-05-09 11:30AM EDT | 435.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 8 | 229 | 1.56% |
| MSFT241018C00440000 | 2024-05-09 3:33PM EDT | 440.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 9 | 265 | 1.56% |
| MSFT241018C00445000 | 2024-05-08 9:31AM EDT | 445.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 3.13% |
| MSFT241018C00450000 | 2024-05-09 3:39PM EDT | 450.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 12 | 503 | 3.13% |
| MSFT241018C00455000 | 2024-05-09 3:01PM EDT | 455.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 8 | 301 | 3.13% |
| MSFT241018C00460000 | 2024-05-08 12:16PM EDT | 460.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 7,533 | 3.13% |
| MSFT241018C00465000 | 2024-05-09 12:04PM EDT | 465.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 25 | 243 | 3.13% |
| MSFT241018C00470000 | 2024-05-09 3:55PM EDT | 470.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 82 | 529 | 3.13% |
| MSFT241018C00475000 | 2024-05-08 12:50PM EDT | 475.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 620 | 3.13% |
| MSFT241018C00480000 | 2024-05-09 10:37AM EDT | 480.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 16 | 1,249 | 6.25% |
| MSFT241018C00485000 | 2024-05-08 2:44PM EDT | 485.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 293 | 6.25% |
| MSFT241018C00490000 | 2024-05-08 10:19AM EDT | 490.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 6.25% |
| MSFT241018C00495000 | 2024-05-08 1:39PM EDT | 495.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 6.25% |
| MSFT241018C00500000 | 2024-05-09 3:24PM EDT | 500.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 11 | 439 | 6.25% |
| MSFT241018C00505000 | 2024-05-07 9:54AM EDT | 505.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 56 | 265 | 6.25% |
| MSFT241018C00510000 | 2024-05-07 3:12PM EDT | 510.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 13 | 241 | 6.25% |
| MSFT241018C00520000 | 2024-05-08 9:55AM EDT | 520.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 6.25% |
| MSFT241018C00530000 | 2024-05-09 3:56PM EDT | 530.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 161 | 344 | 6.25% |
| MSFT241018C00540000 | 2024-05-08 2:27PM EDT | 540.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 6.25% |
| MSFT241018C00550000 | 2024-05-08 9:38AM EDT | 550.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 6.25% |
| MSFT241018C00560000 | 2024-05-03 2:41PM EDT | 560.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 109 | 6.25% |
| MSFT241018C00570000 | 2024-04-25 3:47PM EDT | 570.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 20 | 103 | 12.50% |
| MSFT241018C00580000 | 2024-05-01 10:05AM EDT | 580.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| MSFT241018C00590000 | 2024-05-03 10:24AM EDT | 590.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| MSFT241018C00600000 | 2024-05-08 9:30AM EDT | 600.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 178 | 12.50% |
| MSFT241018C00620000 | 2024-05-09 1:58PM EDT | 620.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 609 | 12.50% |
| MSFT241018C00640000 | 2024-05-09 3:44PM EDT | 640.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00210000 | 2024-05-01 12:28PM EDT | 210.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 105 | 235 | 25.00% |
| MSFT241018P00220000 | 2024-04-29 9:56AM EDT | 220.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 150 | 198 | 25.00% |
| MSFT241018P00230000 | 2024-05-01 11:38AM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| MSFT241018P00240000 | 2024-05-02 3:44PM EDT | 240.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| MSFT241018P00250000 | 2024-05-06 10:15AM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| MSFT241018P00260000 | 2024-05-09 10:04AM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| MSFT241018P00270000 | 2024-05-02 11:37AM EDT | 270.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 307 | 12.50% |
| MSFT241018P00280000 | 2024-05-06 9:55AM EDT | 280.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 12.50% |
| MSFT241018P00290000 | 2024-05-08 10:51AM EDT | 290.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 12.50% |
| MSFT241018P00300000 | 2024-05-09 10:53AM EDT | 300.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 724 | 12.50% |
| MSFT241018P00305000 | 2024-05-01 12:31PM EDT | 305.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 72 | 289 | 6.25% |
| MSFT241018P00310000 | 2024-05-03 12:55PM EDT | 310.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 6.25% |
| MSFT241018P00315000 | 2024-05-08 2:09PM EDT | 315.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 13 | 284 | 6.25% |
| MSFT241018P00320000 | 2024-05-09 12:30PM EDT | 320.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 6.25% |
| MSFT241018P00325000 | 2024-05-09 9:33AM EDT | 325.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 30 | 616 | 6.25% |
| MSFT241018P00330000 | 2024-05-08 10:23AM EDT | 330.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 6.25% |
| MSFT241018P00335000 | 2024-05-09 10:24AM EDT | 335.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 9 | 134 | 6.25% |
| MSFT241018P00340000 | 2024-05-09 3:32PM EDT | 340.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 35 | 1,362 | 6.25% |
| MSFT241018P00345000 | 2024-05-09 12:33PM EDT | 345.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 13 | 241 | 6.25% |
| MSFT241018P00350000 | 2024-05-09 2:25PM EDT | 350.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 78 | 2,121 | 6.25% |
| MSFT241018P00355000 | 2024-05-07 11:34AM EDT | 355.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 535 | 6.25% |
| MSFT241018P00360000 | 2024-05-07 9:56AM EDT | 360.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,052 | 3.13% |
| MSFT241018P00365000 | 2024-05-09 1:58PM EDT | 365.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 7 | 631 | 3.13% |
| MSFT241018P00370000 | 2024-05-09 3:50PM EDT | 370.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 119 | 706 | 3.13% |
| MSFT241018P00375000 | 2024-05-08 9:55AM EDT | 375.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 679 | 3.13% |
| MSFT241018P00380000 | 2024-05-09 2:06PM EDT | 380.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 40 | 564 | 3.13% |
| MSFT241018P00385000 | 2024-05-09 3:59PM EDT | 385.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 30 | 579 | 1.56% |
| MSFT241018P00390000 | 2024-05-09 3:57PM EDT | 390.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 41 | 544 | 1.56% |
| MSFT241018P00395000 | 2024-05-09 3:29PM EDT | 395.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 6 | 2,561 | 1.56% |
| MSFT241018P00400000 | 2024-05-09 3:43PM EDT | 400.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 9 | 743 | 0.78% |
| MSFT241018P00405000 | 2024-05-09 3:42PM EDT | 405.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 286 | 1,835 | 0.78% |
| MSFT241018P00410000 | 2024-05-09 3:44PM EDT | 410.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 226 | 571 | 0.20% |
| MSFT241018P00415000 | 2024-05-09 3:32PM EDT | 415.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
| MSFT241018P00420000 | 2024-05-09 2:49PM EDT | 420.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 56 | 260 | 0.00% |
| MSFT241018P00425000 | 2024-05-09 3:59PM EDT | 425.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 3 | 542 | 0.00% |
| MSFT241018P00430000 | 2024-05-06 1:58PM EDT | 430.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 435.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 36 | 117 | 0.00% |
| MSFT241018P00440000 | 2024-05-08 11:35AM EDT | 440.00 | 36.53 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| MSFT241018P00445000 | 2024-05-02 9:53AM EDT | 445.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| MSFT241018P00450000 | 2024-05-06 9:45AM EDT | 450.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| MSFT241018P00455000 | 2024-05-08 10:49AM EDT | 455.00 | 47.14 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241018P00460000 | 2024-05-07 1:04PM EDT | 460.00 | 51.06 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 465.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 29 | 28 | 0.00% |
| MSFT241018P00470000 | 2024-05-02 12:31PM EDT | 470.00 | 75.34 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| MSFT241018P00475000 | 2024-05-01 3:52PM EDT | 475.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 480.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MSFT241018P00485000 | 2024-04-24 3:03PM EDT | 485.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 0.00% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 510.00 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00600000 | 2024-05-02 12:31PM EDT | 600.00 | 204.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.