Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 210.00 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 79.29% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 230.00 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 70.29% |
| MSFT241115C00240000 | 2024-05-10 11:17AM EDT | 240.00 | 179.40 | 179.55 | 180.75 | -8.46 | -4.50% | 72 | 11 | 58.87% |
| MSFT241115C00250000 | 2024-05-01 1:27PM EDT | 250.00 | 152.10 | 169.90 | 170.95 | 0.00 | - | 1 | 2 | 55.96% |
| MSFT241115C00260000 | 2024-04-23 11:01AM EDT | 260.00 | 155.69 | 160.30 | 161.50 | 0.00 | - | - | 3 | 53.54% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 270.00 | 138.50 | 150.70 | 151.95 | 0.00 | - | 4 | 8 | 51.01% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 280.00 | 150.28 | 141.25 | 142.40 | 0.00 | - | 1 | 3 | 49.73% |
| MSFT241115C00290000 | 2024-03-05 11:19AM EDT | 290.00 | 128.06 | 144.15 | 145.75 | 0.00 | - | 1 | 14 | 65.49% |
| MSFT241115C00300000 | 2024-05-10 10:54AM EDT | 300.00 | 122.11 | 122.40 | 123.60 | +2.09 | +1.74% | 1 | 36 | 45.10% |
| MSFT241115C00305000 | 2024-04-22 2:06PM EDT | 305.00 | 108.25 | 117.80 | 119.00 | 0.00 | - | 1 | 25 | 44.07% |
| MSFT241115C00310000 | 2024-04-29 9:33AM EDT | 310.00 | 105.08 | 113.35 | 114.25 | 0.00 | - | 26 | 28 | 42.80% |
| MSFT241115C00315000 | 2024-05-10 11:09AM EDT | 315.00 | 108.20 | 108.75 | 109.70 | +13.61 | +14.39% | 3 | 34 | 41.82% |
| MSFT241115C00320000 | 2024-04-29 12:01PM EDT | 320.00 | 105.55 | 104.20 | 105.15 | +11.69 | +12.45% | 1 | 37 | 40.82% |
| MSFT241115C00325000 | 2024-04-26 11:44AM EDT | 325.00 | 98.00 | 99.65 | 100.65 | 0.00 | - | 1 | 25 | 39.86% |
| MSFT241115C00330000 | 2024-04-26 12:12PM EDT | 330.00 | 92.50 | 95.25 | 96.15 | 0.00 | - | 1 | 54 | 38.87% |
| MSFT241115C00335000 | 2024-04-29 9:42AM EDT | 335.00 | 81.28 | 90.80 | 91.70 | 0.00 | - | 1 | 26 | 37.92% |
| MSFT241115C00340000 | 2024-05-03 1:43PM EDT | 340.00 | 80.42 | 86.35 | 87.25 | 0.00 | - | 2 | 53 | 36.94% |
| MSFT241115C00345000 | 2024-05-09 2:44PM EDT | 345.00 | 80.91 | 82.35 | 82.95 | 0.00 | - | 1 | 59 | 36.10% |
| MSFT241115C00350000 | 2024-05-09 3:17PM EDT | 350.00 | 77.15 | 77.75 | 78.70 | 0.00 | - | 12 | 169 | 35.29% |
| MSFT241115C00355000 | 2024-05-07 1:55PM EDT | 355.00 | 72.35 | 74.00 | 74.55 | 0.00 | - | 1 | 123 | 34.53% |
| MSFT241115C00360000 | 2024-05-03 11:57AM EDT | 360.00 | 64.70 | 69.85 | 70.50 | 0.00 | - | 1 | 112 | 33.83% |
| MSFT241115C00365000 | 2024-05-02 11:12AM EDT | 365.00 | 54.54 | 65.90 | 66.50 | 0.00 | - | 6 | 128 | 33.12% |
| MSFT241115C00370000 | 2024-05-01 9:35AM EDT | 370.00 | 47.14 | 62.05 | 62.80 | 0.00 | - | 1 | 130 | 32.66% |
| MSFT241115C00375000 | 2024-04-30 1:33PM EDT | 375.00 | 46.96 | 58.20 | 58.80 | 0.00 | - | 1 | 141 | 31.83% |
| MSFT241115C00380000 | 2024-05-02 11:29AM EDT | 380.00 | 44.48 | 54.40 | 55.10 | 0.00 | - | 2 | 130 | 31.23% |
| MSFT241115C00385000 | 2024-04-26 11:12AM EDT | 385.00 | 50.75 | 50.95 | 51.60 | 0.00 | - | 1 | 84 | 30.74% |
| MSFT241115C00390000 | 2024-05-08 3:36PM EDT | 390.00 | 48.19 | 47.60 | 48.20 | +2.19 | +4.76% | 1 | 101 | 30.26% |
| MSFT241115C00395000 | 2024-05-08 11:23AM EDT | 395.00 | 43.30 | 44.20 | 45.00 | 0.00 | - | 1 | 154 | 29.88% |
| MSFT241115C00400000 | 2024-05-10 9:59AM EDT | 400.00 | 41.00 | 41.10 | 41.60 | +1.15 | +2.89% | 9 | 215 | 29.24% |
| MSFT241115C00405000 | 2024-05-10 10:41AM EDT | 405.00 | 38.30 | 38.10 | 38.50 | +1.05 | +2.82% | 2 | 238 | 28.77% |
| MSFT241115C00410000 | 2024-05-10 9:53AM EDT | 410.00 | 35.68 | 35.20 | 35.60 | +1.13 | +3.27% | 3 | 288 | 28.38% |
| MSFT241115C00415000 | 2024-05-10 10:16AM EDT | 415.00 | 32.53 | 32.40 | 32.80 | +1.24 | +3.96% | 3 | 265 | 27.98% |
| MSFT241115C00420000 | 2024-05-10 9:51AM EDT | 420.00 | 29.45 | 29.80 | 30.20 | +0.05 | +0.17% | 12 | 548 | 27.66% |
| MSFT241115C00425000 | 2024-05-09 3:50PM EDT | 425.00 | 27.62 | 27.40 | 27.70 | +0.72 | +2.68% | 1 | 254 | 27.32% |
| MSFT241115C00430000 | 2024-05-10 9:42AM EDT | 430.00 | 24.95 | 25.15 | 25.35 | +0.57 | +2.34% | 23 | 242 | 27.01% |
| MSFT241115C00435000 | 2024-05-10 10:58AM EDT | 435.00 | 22.59 | 22.85 | 23.15 | +0.49 | +2.22% | 1 | 201 | 26.73% |
| MSFT241115C00440000 | 2024-05-10 9:30AM EDT | 440.00 | 21.23 | 20.75 | 21.05 | +0.83 | +4.07% | 3 | 295 | 26.44% |
| MSFT241115C00445000 | 2024-05-09 3:55PM EDT | 445.00 | 18.50 | 18.80 | 19.10 | 0.00 | - | 90 | 338 | 26.16% |
| MSFT241115C00450000 | 2024-05-09 1:57PM EDT | 450.00 | 17.60 | 17.00 | 17.25 | +1.30 | +7.98% | 15 | 527 | 25.88% |
| MSFT241115C00455000 | 2024-05-08 10:59AM EDT | 455.00 | 15.40 | 15.30 | 15.60 | 0.00 | - | 1 | 280 | 25.67% |
| MSFT241115C00460000 | 2024-05-09 2:29PM EDT | 460.00 | 13.30 | 13.75 | 14.00 | 0.00 | - | 1 | 305 | 25.40% |
| MSFT241115C00465000 | 2024-05-09 3:38PM EDT | 465.00 | 12.20 | 12.30 | 12.55 | 0.00 | - | 907 | 558 | 25.17% |
| MSFT241115C00470000 | 2024-05-10 12:05PM EDT | 470.00 | 11.05 | 11.00 | 11.20 | +0.45 | +4.25% | 1 | 217 | 24.94% |
| MSFT241115C00475000 | 2024-05-09 11:02AM EDT | 475.00 | 9.70 | 9.80 | 10.00 | 0.00 | - | 18 | 127 | 24.75% |
| MSFT241115C00480000 | 2024-05-10 11:54AM EDT | 480.00 | 8.70 | 8.75 | 8.85 | -0.25 | -2.79% | 12 | 450 | 24.51% |
| MSFT241115C00485000 | 2024-05-08 12:20PM EDT | 485.00 | 7.94 | 7.70 | 7.90 | 0.00 | - | 1 | 146 | 24.40% |
| MSFT241115C00490000 | 2024-05-10 9:48AM EDT | 490.00 | 7.15 | 6.85 | 7.00 | +0.40 | +5.93% | 1 | 191 | 24.24% |
| MSFT241115C00495000 | 2024-05-08 10:22AM EDT | 495.00 | 6.00 | 6.05 | 6.20 | 0.00 | - | 1 | 1,198 | 24.11% |
| MSFT241115C00500000 | 2024-05-10 9:59AM EDT | 500.00 | 5.50 | 5.30 | 5.45 | +0.28 | +5.36% | 1 | 304 | 23.94% |
| MSFT241115C00510000 | 2024-05-09 2:50PM EDT | 510.00 | 4.01 | 4.05 | 4.25 | 0.00 | - | 18 | 461 | 23.76% |
| MSFT241115C00520000 | 2024-05-09 3:37PM EDT | 520.00 | 3.11 | 3.10 | 3.25 | 0.00 | - | 3 | 62 | 23.52% |
| MSFT241115C00530000 | 2024-05-07 3:21PM EDT | 530.00 | 2.45 | 2.38 | 2.50 | 0.00 | - | 1 | 207 | 23.38% |
| MSFT241115C00540000 | 2024-05-10 9:48AM EDT | 540.00 | 1.83 | 1.81 | 1.91 | -0.01 | -0.54% | 11 | 387 | 23.26% |
| MSFT241115C00550000 | 2024-05-07 1:48PM EDT | 550.00 | 1.53 | 1.36 | 1.49 | 0.00 | - | 1 | 98 | 23.28% |
| MSFT241115C00560000 | 2024-05-06 3:20PM EDT | 560.00 | 1.25 | 1.02 | 1.16 | 0.00 | - | 3 | 37 | 23.30% |
| MSFT241115C00570000 | 2024-05-06 3:20PM EDT | 570.00 | 0.95 | 0.77 | 0.91 | 0.00 | - | 1 | 47 | 23.38% |
| MSFT241115C00580000 | 2024-04-18 1:29PM EDT | 580.00 | 1.54 | 0.60 | 0.72 | 0.00 | - | 7 | 21 | 23.48% |
| MSFT241115C00590000 | 2024-05-03 2:45PM EDT | 590.00 | 0.51 | 0.44 | 0.58 | 0.00 | - | 18 | 12 | 23.66% |
| MSFT241115C00600000 | 2024-05-10 10:55AM EDT | 600.00 | 0.40 | 0.34 | 0.45 | -0.03 | -6.98% | 1 | 99 | 23.69% |
| MSFT241115C00620000 | 2024-04-29 10:28AM EDT | 620.00 | 0.34 | 0.19 | 0.32 | 0.00 | - | 1 | 771 | 24.29% |
| MSFT241115C00640000 | 2024-05-09 2:00PM EDT | 640.00 | 0.18 | 0.11 | 0.22 | 0.00 | - | 52 | 108 | 24.73% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241115P00210000 | 2024-05-07 3:10PM EDT | 210.00 | 0.18 | 0.16 | 0.27 | -0.02 | -10.00% | 10 | 179 | 40.09% |
| MSFT241115P00220000 | 2024-04-02 10:44AM EDT | 220.00 | 0.58 | 0.30 | 0.61 | 0.00 | - | 2 | 48 | 42.02% |
| MSFT241115P00230000 | 2024-04-25 3:41PM EDT | 230.00 | 0.92 | 0.29 | 0.42 | 0.00 | - | 5 | 44 | 37.28% |
| MSFT241115P00240000 | 2024-05-06 1:28PM EDT | 240.00 | 0.51 | 0.39 | 0.52 | 0.00 | - | 21 | 59 | 35.91% |
| MSFT241115P00250000 | 2024-05-06 9:37AM EDT | 250.00 | 0.73 | 0.52 | 0.64 | 0.00 | - | 1 | 65 | 34.58% |
| MSFT241115P00260000 | 2024-05-08 12:57PM EDT | 260.00 | 0.81 | 0.67 | 0.80 | 0.00 | - | 1 | 45 | 33.37% |
| MSFT241115P00270000 | 2024-05-09 11:32AM EDT | 270.00 | 1.00 | 0.86 | 0.99 | 0.00 | - | 3 | 65 | 32.15% |
| MSFT241115P00280000 | 2024-05-07 3:11PM EDT | 280.00 | 1.30 | 1.09 | 1.22 | 0.00 | - | 14 | 83 | 30.95% |
| MSFT241115P00290000 | 2024-05-06 3:31PM EDT | 290.00 | 1.60 | 1.37 | 1.50 | 0.00 | - | 1 | 56 | 29.75% |
| MSFT241115P00300000 | 2024-05-10 12:16PM EDT | 300.00 | 1.80 | 1.74 | 1.86 | -0.09 | -4.76% | 2 | 229 | 28.64% |
| MSFT241115P00305000 | 2024-05-06 10:34AM EDT | 305.00 | 2.34 | 1.98 | 2.08 | 0.00 | - | 1 | 164 | 28.13% |
| MSFT241115P00310000 | 2024-05-01 3:28PM EDT | 310.00 | 3.30 | 2.17 | 2.30 | 0.00 | - | 86 | 259 | 27.54% |
| MSFT241115P00315000 | 2024-05-06 10:34AM EDT | 315.00 | 2.93 | 2.48 | 2.57 | 0.00 | - | 1 | 268 | 27.03% |
| MSFT241115P00320000 | 2024-05-10 9:33AM EDT | 320.00 | 2.90 | 2.78 | 2.88 | -0.13 | -4.29% | 13 | 204 | 26.55% |
| MSFT241115P00325000 | 2024-05-09 10:07AM EDT | 325.00 | 3.55 | 3.15 | 3.25 | 0.00 | - | 10 | 259 | 26.12% |
| MSFT241115P00330000 | 2024-05-09 3:00PM EDT | 330.00 | 3.75 | 3.50 | 3.65 | 0.00 | - | 45 | 1,463 | 25.68% |
| MSFT241115P00335000 | 2024-05-09 10:03AM EDT | 335.00 | 4.60 | 4.00 | 4.10 | 0.00 | - | 32 | 375 | 25.24% |
| MSFT241115P00340000 | 2024-05-10 9:51AM EDT | 340.00 | 4.55 | 4.50 | 4.65 | -0.50 | -9.90% | 3 | 162 | 24.89% |
| MSFT241115P00345000 | 2024-05-10 10:53AM EDT | 345.00 | 5.25 | 5.05 | 5.20 | -0.20 | -3.67% | 4 | 125 | 24.45% |
| MSFT241115P00350000 | 2024-05-10 12:16PM EDT | 350.00 | 5.77 | 5.70 | 5.85 | -0.33 | -5.41% | 2 | 638 | 24.06% |
| MSFT241115P00355000 | 2024-05-10 11:36AM EDT | 355.00 | 6.55 | 6.45 | 6.60 | -0.35 | -5.07% | 3 | 259 | 23.72% |
| MSFT241115P00360000 | 2024-05-10 12:24PM EDT | 360.00 | 7.30 | 7.25 | 7.40 | -0.86 | -10.54% | 5 | 318 | 23.33% |
| MSFT241115P00365000 | 2024-05-09 3:47PM EDT | 365.00 | 8.70 | 8.15 | 8.30 | 0.00 | - | 115 | 585 | 22.97% |
| MSFT241115P00370000 | 2024-05-08 3:36PM EDT | 370.00 | 10.40 | 9.10 | 9.30 | 0.00 | - | 1 | 378 | 22.62% |
| MSFT241115P00375000 | 2024-05-09 2:34PM EDT | 375.00 | 10.85 | 10.25 | 10.45 | 0.00 | - | 32 | 535 | 22.32% |
| MSFT241115P00380000 | 2024-05-10 12:14PM EDT | 380.00 | 11.55 | 11.40 | 11.60 | -0.65 | -5.33% | 31 | 662 | 21.91% |
| MSFT241115P00385000 | 2024-05-09 3:59PM EDT | 385.00 | 13.65 | 12.80 | 13.00 | 0.00 | - | 91 | 244 | 21.63% |
| MSFT241115P00390000 | 2024-05-10 9:38AM EDT | 390.00 | 14.19 | 14.25 | 14.45 | -1.01 | -6.64% | 5 | 324 | 21.28% |
| MSFT241115P00395000 | 2024-05-06 10:26AM EDT | 395.00 | 18.35 | 15.90 | 16.10 | 0.00 | - | 2 | 247 | 20.99% |
| MSFT241115P00400000 | 2024-05-10 12:09PM EDT | 400.00 | 17.85 | 17.60 | 17.85 | -1.15 | -6.05% | 21 | 394 | 20.67% |
| MSFT241115P00405000 | 2024-05-10 11:27AM EDT | 405.00 | 20.15 | 19.55 | 19.75 | -0.50 | -2.42% | 11 | 1,213 | 20.35% |
| MSFT241115P00410000 | 2024-05-10 10:00AM EDT | 410.00 | 21.76 | 21.55 | 21.80 | -0.74 | -3.29% | 122 | 562 | 20.02% |
| MSFT241115P00415000 | 2024-05-10 9:35AM EDT | 415.00 | 23.90 | 23.80 | 24.05 | -2.10 | -8.08% | 3 | 352 | 19.73% |
| MSFT241115P00420000 | 2024-05-10 12:24PM EDT | 420.00 | 26.39 | 26.15 | 26.45 | -0.76 | -2.80% | 95 | 392 | 19.43% |
| MSFT241115P00425000 | 2024-05-09 3:50PM EDT | 425.00 | 29.94 | 28.65 | 28.95 | 0.00 | - | 1 | 471 | 19.07% |
| MSFT241115P00430000 | 2024-05-10 11:22AM EDT | 430.00 | 31.75 | 31.30 | 31.65 | -1.00 | -3.05% | 2 | 316 | 18.73% |
| MSFT241115P00435000 | 2024-04-26 3:43PM EDT | 435.00 | 39.50 | 34.10 | 34.70 | 0.00 | - | 17 | 161 | 18.54% |
| MSFT241115P00440000 | 2024-05-09 11:15AM EDT | 440.00 | 38.59 | 37.05 | 37.55 | 0.00 | - | 2 | 128 | 18.02% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 445.00 | 59.45 | 40.15 | 40.80 | 0.00 | - | 2 | 127 | 17.70% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 450.00 | 47.45 | 43.50 | 44.25 | 0.00 | - | 6 | 15 | 17.40% |
| MSFT241115P00455000 | 2024-05-08 10:45AM EDT | 455.00 | 49.81 | 46.95 | 47.60 | 0.00 | - | 4 | 3 | 16.80% |
| MSFT241115P00460000 | 2024-05-01 10:56AM EDT | 460.00 | 67.37 | 50.55 | 51.55 | 0.00 | - | 1 | 1 | 16.68% |
| MSFT241115P00465000 | 2024-04-26 9:41AM EDT | 465.00 | 62.32 | 54.35 | 55.20 | 0.00 | - | 1 | 1 | 15.99% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 470.00 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 475.00 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 480.00 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 495.00 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 28.27% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 600.00 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 45.62% |
© 2024 Yahoo. All rights reserved.