Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 210.00 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 220.00 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 240.00 | 195.75 | 175.00 | 178.95 | 0.00 | - | 2 | 1 | 46.20% |
| MSFT250321C00250000 | 2024-04-30 3:51PM EDT | 250.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 260.00 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 33.63% |
| MSFT250321C00270000 | 2024-05-07 10:47AM EDT | 270.00 | 153.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00280000 | 2024-05-02 11:21AM EDT | 280.00 | 131.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250321C00290000 | 2024-05-01 2:08PM EDT | 290.00 | 120.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00300000 | 2024-05-07 3:39PM EDT | 300.00 | 125.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00310000 | 2024-05-08 11:32AM EDT | 310.00 | 118.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00320000 | 2024-05-03 10:23AM EDT | 320.00 | 105.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00330000 | 2024-05-03 9:30AM EDT | 330.00 | 94.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00340000 | 2024-05-01 9:31AM EDT | 340.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00350000 | 2024-05-07 3:59PM EDT | 350.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250321C00360000 | 2024-05-08 10:53AM EDT | 360.00 | 79.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250321C00370000 | 2024-05-02 12:19PM EDT | 370.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00380000 | 2024-05-08 12:23PM EDT | 380.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT250321C00390000 | 2024-05-09 10:03AM EDT | 390.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00400000 | 2024-05-08 2:28PM EDT | 400.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250321C00410000 | 2024-05-09 2:22PM EDT | 410.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250321C00420000 | 2024-05-09 1:40PM EDT | 420.00 | 40.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| MSFT250321C00430000 | 2024-05-09 3:37PM EDT | 430.00 | 35.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| MSFT250321C00440000 | 2024-05-09 3:47PM EDT | 440.00 | 31.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250321C00450000 | 2024-05-09 3:51PM EDT | 450.00 | 27.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT250321C00460000 | 2024-05-08 2:54PM EDT | 460.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MSFT250321C00470000 | 2024-05-09 1:40PM EDT | 470.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250321C00480000 | 2024-05-09 3:21PM EDT | 480.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250321C00490000 | 2024-05-02 2:33PM EDT | 490.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250321C00500000 | 2024-05-09 3:57PM EDT | 500.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 3.13% |
| MSFT250321C00510000 | 2024-05-09 1:15PM EDT | 510.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| MSFT250321C00520000 | 2024-05-09 1:15PM EDT | 520.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| MSFT250321C00530000 | 2024-05-09 1:14PM EDT | 530.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| MSFT250321C00540000 | 2024-05-09 10:18AM EDT | 540.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| MSFT250321C00550000 | 2024-05-08 3:29PM EDT | 550.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250321C00560000 | 2024-05-09 3:39PM EDT | 560.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250321C00570000 | 2024-05-02 9:36AM EDT | 570.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250321C00580000 | 2024-05-09 3:39PM EDT | 580.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250321C00590000 | 2024-05-08 12:28PM EDT | 590.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250321C00600000 | 2024-05-07 1:44PM EDT | 600.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| MSFT250321C00610000 | 2024-05-06 1:44PM EDT | 610.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT250321C00620000 | 2024-05-02 10:54AM EDT | 620.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250321C00640000 | 2024-05-08 2:01PM EDT | 640.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321P00210000 | 2024-05-08 12:44PM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT250321P00220000 | 2024-05-09 3:52PM EDT | 220.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 230.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250321P00240000 | 2024-04-29 10:14AM EDT | 240.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT250321P00250000 | 2024-05-03 1:58PM EDT | 250.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MSFT250321P00260000 | 2024-05-09 10:10AM EDT | 260.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT250321P00270000 | 2024-05-07 10:22AM EDT | 270.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250321P00280000 | 2024-05-09 3:48PM EDT | 280.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250321P00290000 | 2024-05-08 10:16AM EDT | 290.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT250321P00300000 | 2024-05-09 11:50AM EDT | 300.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250321P00310000 | 2024-05-09 10:36AM EDT | 310.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250321P00320000 | 2024-05-09 3:59PM EDT | 320.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT250321P00330000 | 2024-05-09 3:54PM EDT | 330.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MSFT250321P00340000 | 2024-05-06 3:14PM EDT | 340.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| MSFT250321P00350000 | 2024-05-09 3:19PM EDT | 350.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250321P00360000 | 2024-05-09 11:51AM EDT | 360.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MSFT250321P00370000 | 2024-05-09 2:57PM EDT | 370.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| MSFT250321P00380000 | 2024-05-09 11:45AM EDT | 380.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250321P00390000 | 2024-05-08 10:28AM EDT | 390.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT250321P00400000 | 2024-05-09 3:26PM EDT | 400.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| MSFT250321P00410000 | 2024-05-08 2:36PM EDT | 410.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MSFT250321P00420000 | 2024-05-07 1:08PM EDT | 420.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT250321P00430000 | 2024-05-09 11:57AM EDT | 430.00 | 39.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00440000 | 2024-04-29 2:05PM EDT | 440.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00450000 | 2024-05-07 2:41PM EDT | 450.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250321P00460000 | 2024-05-06 12:57PM EDT | 460.00 | 58.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00470000 | 2024-05-07 1:02PM EDT | 470.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00480000 | 2024-04-25 1:09PM EDT | 480.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 490.00 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 19.05% |
| MSFT250321P00500000 | 2024-05-07 2:41PM EDT | 500.00 | 90.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 520.00 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 17.59% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 530.00 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 32.39% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 540.00 | 119.38 | 140.00 | 144.50 | 0.00 | - | - | 0 | 34.53% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 560.00 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 600.00 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250321P00610000 | 2024-04-02 12:18PM EDT | 610.00 | 189.20 | 209.90 | 214.50 | 0.00 | - | - | 0 | 42.72% |
© 2024 Yahoo. All rights reserved.