Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919C00210000 | 2024-05-02 1:04PM EDT | 210.00 | 198.50 | 211.50 | 216.50 | 0.00 | - | 4 | 5 | 51.96% |
| MSFT250919C00230000 | 2024-04-15 1:17PM EDT | 230.00 | 203.30 | 194.00 | 198.50 | 0.00 | - | - | 3 | 51.78% |
| MSFT250919C00240000 | 2024-04-26 3:53PM EDT | 240.00 | 184.00 | 185.00 | 189.50 | 0.00 | - | 10 | 4 | 50.00% |
| MSFT250919C00260000 | 2024-05-07 10:47AM EDT | 260.00 | 171.29 | 168.10 | 172.00 | 0.00 | - | 2 | 3 | 46.93% |
| MSFT250919C00270000 | 2024-04-30 11:09AM EDT | 270.00 | 149.50 | 159.30 | 163.45 | 0.00 | - | - | 1 | 45.55% |
| MSFT250919C00280000 | 2024-04-29 10:20AM EDT | 280.00 | 144.50 | 150.55 | 154.50 | 0.00 | - | 1 | 1 | 43.78% |
| MSFT250919C00290000 | 2024-04-25 11:13AM EDT | 290.00 | 130.00 | 142.15 | 146.95 | 0.00 | - | - | 0 | 43.16% |
| MSFT250919C00300000 | 2024-04-30 2:13PM EDT | 300.00 | 123.00 | 134.10 | 138.80 | 0.00 | - | 1 | 2 | 41.96% |
| MSFT250919C00310000 | 2024-04-30 2:16PM EDT | 310.00 | 115.30 | 126.30 | 130.35 | 0.00 | - | - | 1 | 40.49% |
| MSFT250919C00320000 | 2024-04-30 10:58AM EDT | 320.00 | 110.85 | 118.35 | 122.55 | 0.00 | - | 2 | 3 | 39.43% |
| MSFT250919C00330000 | 2024-04-29 10:14AM EDT | 330.00 | 106.00 | 111.20 | 113.60 | 0.00 | - | 1 | 12 | 37.53% |
| MSFT250919C00340000 | 2024-05-01 11:43AM EDT | 340.00 | 93.17 | 103.20 | 107.50 | 0.00 | - | 1 | 2 | 37.46% |
| MSFT250919C00350000 | 2024-05-08 3:07PM EDT | 350.00 | 97.77 | 96.50 | 99.90 | 0.00 | - | 1 | 8 | 36.31% |
| MSFT250919C00360000 | 2024-04-30 10:12AM EDT | 360.00 | 82.80 | 89.40 | 92.80 | 0.00 | - | 1 | 2 | 35.39% |
| MSFT250919C00370000 | 2024-04-25 9:54AM EDT | 370.00 | 73.23 | 82.35 | 86.65 | 0.00 | - | 1 | 2 | 34.92% |
| MSFT250919C00380000 | 2024-05-08 12:28PM EDT | 380.00 | 78.09 | 76.25 | 80.15 | 0.00 | - | 6 | 10 | 34.14% |
| MSFT250919C00390000 | 2024-05-09 10:42AM EDT | 390.00 | 71.37 | 70.50 | 73.35 | +8.83 | +14.12% | 2 | 6 | 33.09% |
| MSFT250919C00400000 | 2024-05-08 1:01PM EDT | 400.00 | 65.90 | 64.20 | 68.35 | 0.00 | - | 30 | 65 | 32.91% |
| MSFT250919C00410000 | 2024-05-08 12:24PM EDT | 410.00 | 60.75 | 58.85 | 62.55 | 0.00 | - | 10 | 106 | 32.18% |
| MSFT250919C00420000 | 2024-05-09 12:13PM EDT | 420.00 | 55.25 | 53.65 | 56.30 | +0.20 | +0.36% | 1 | 60 | 31.10% |
| MSFT250919C00430000 | 2024-05-09 2:38PM EDT | 430.00 | 50.00 | 49.60 | 52.00 | 0.00 | - | 1 | 22 | 30.92% |
| MSFT250919C00440000 | 2024-05-07 9:40AM EDT | 440.00 | 46.06 | 45.15 | 48.00 | 0.00 | - | 1 | 17 | 30.77% |
| MSFT250919C00450000 | 2024-05-03 11:26AM EDT | 450.00 | 39.56 | 39.85 | 41.75 | 0.00 | - | 2 | 30 | 29.33% |
| MSFT250919C00460000 | 2024-05-08 3:23PM EDT | 460.00 | 37.20 | 35.40 | 37.60 | 0.00 | - | 1 | 12 | 28.84% |
| MSFT250919C00470000 | 2024-05-02 1:55PM EDT | 470.00 | 28.40 | 32.75 | 33.80 | 0.00 | - | 5 | 65 | 28.42% |
| MSFT250919C00480000 | 2024-04-26 11:22AM EDT | 480.00 | 31.50 | 29.10 | 30.40 | 0.00 | - | 4 | 10 | 28.07% |
| MSFT250919C00490000 | 2024-05-07 2:34PM EDT | 490.00 | 27.00 | 25.10 | 27.20 | 0.00 | - | 3 | 6 | 27.71% |
| MSFT250919C00500000 | 2024-05-09 12:50PM EDT | 500.00 | 24.00 | 22.20 | 24.25 | +1.00 | +4.35% | 5 | 56 | 27.37% |
| MSFT250919C00510000 | 2024-05-07 1:09PM EDT | 510.00 | 21.91 | 20.15 | 21.60 | 0.00 | - | 1 | 12 | 27.06% |
| MSFT250919C00520000 | 2024-04-25 9:33AM EDT | 520.00 | 15.43 | 18.15 | 19.25 | 0.00 | - | 20 | 34 | 26.82% |
| MSFT250919C00530000 | 2024-05-07 10:06AM EDT | 530.00 | 17.20 | 14.65 | 16.95 | 0.00 | - | 1 | 71 | 26.48% |
| MSFT250919C00540000 | 2024-04-16 9:51AM EDT | 540.00 | 19.45 | 13.65 | 15.05 | 0.00 | - | - | 16 | 26.27% |
| MSFT250919C00550000 | 2024-04-24 10:06AM EDT | 550.00 | 15.40 | 11.40 | 13.20 | 0.00 | - | 27 | 74 | 25.98% |
| MSFT250919C00560000 | 2024-04-30 2:47PM EDT | 560.00 | 9.60 | 10.95 | 11.70 | 0.00 | - | 3 | 67 | 25.83% |
| MSFT250919C00570000 | 2024-05-09 3:16PM EDT | 570.00 | 10.07 | 9.10 | 10.40 | +0.03 | +0.30% | 9 | 96 | 25.72% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 580.00 | 12.65 | 7.30 | 9.05 | 0.00 | - | 6 | 13 | 25.46% |
| MSFT250919C00590000 | 2024-04-23 12:13PM EDT | 590.00 | 9.30 | 6.75 | 8.05 | 0.00 | - | - | 5 | 25.39% |
| MSFT250919C00600000 | 2024-05-07 2:18PM EDT | 600.00 | 7.35 | 6.45 | 7.15 | 0.00 | - | 100 | 125 | 25.33% |
| MSFT250919C00610000 | 2024-04-24 3:31PM EDT | 610.00 | 7.60 | 5.55 | 6.25 | 0.00 | - | 2 | 12 | 25.17% |
| MSFT250919C00620000 | 2024-05-09 3:40PM EDT | 620.00 | 5.25 | 4.60 | 6.00 | -0.20 | -3.67% | 11 | 45 | 25.62% |
| MSFT250919C00640000 | 2024-05-09 3:40PM EDT | 640.00 | 3.95 | 2.26 | 4.60 | +0.01 | +0.25% | 40 | 330 | 25.35% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919P00210000 | 2024-05-09 2:34PM EDT | 210.00 | 1.39 | 1.13 | 2.04 | -0.11 | -7.33% | 701 | 684 | 33.75% |
| MSFT250919P00220000 | 2024-05-02 10:15AM EDT | 220.00 | 2.65 | 0.19 | 4.00 | 0.00 | - | 2 | 13 | 36.62% |
| MSFT250919P00230000 | 2024-05-06 3:49PM EDT | 230.00 | 2.42 | 0.50 | 4.55 | 0.00 | - | 1 | 16 | 35.50% |
| MSFT250919P00240000 | 2024-04-29 12:24PM EDT | 240.00 | 3.26 | 1.00 | 5.00 | 0.00 | - | 10 | 32 | 34.14% |
| MSFT250919P00250000 | 2024-05-09 12:06PM EDT | 250.00 | 3.35 | 1.10 | 4.15 | +0.35 | +11.67% | 2 | 79 | 30.55% |
| MSFT250919P00260000 | 2024-05-06 3:33PM EDT | 260.00 | 4.00 | 3.60 | 5.50 | 0.00 | - | 1 | 21 | 30.76% |
| MSFT250919P00270000 | 2024-05-07 2:47PM EDT | 270.00 | 4.85 | 4.35 | 5.75 | 0.00 | - | 2 | 79 | 29.10% |
| MSFT250919P00280000 | 2024-05-09 1:28PM EDT | 280.00 | 5.55 | 5.25 | 5.65 | -0.65 | -10.48% | 12 | 41 | 27.00% |
| MSFT250919P00290000 | 2024-04-29 9:42AM EDT | 290.00 | 8.25 | 6.25 | 6.65 | 0.00 | - | 6 | 13 | 26.34% |
| MSFT250919P00300000 | 2024-05-09 11:10AM EDT | 300.00 | 7.63 | 7.25 | 7.85 | -0.47 | -5.80% | 1 | 179 | 25.75% |
| MSFT250919P00310000 | 2024-05-08 1:01PM EDT | 310.00 | 9.45 | 8.70 | 9.30 | 0.00 | - | 1 | 10 | 25.25% |
| MSFT250919P00320000 | 2024-05-09 3:28PM EDT | 320.00 | 10.15 | 10.15 | 10.75 | -5.18 | -33.79% | 1 | 154 | 24.57% |
| MSFT250919P00330000 | 2024-05-06 3:56PM EDT | 330.00 | 12.15 | 11.90 | 13.35 | 0.00 | - | 40 | 138 | 24.68% |
| MSFT250919P00340000 | 2024-04-30 1:45PM EDT | 340.00 | 19.02 | 12.65 | 14.45 | 0.00 | - | 2 | 55 | 23.42% |
| MSFT250919P00350000 | 2024-05-02 1:55PM EDT | 350.00 | 20.89 | 14.85 | 16.80 | 0.00 | - | 5 | 216 | 22.95% |
| MSFT250919P00360000 | 2024-05-01 10:02AM EDT | 360.00 | 25.30 | 17.45 | 19.25 | 0.00 | - | 1 | 46 | 22.37% |
| MSFT250919P00370000 | 2024-05-08 1:55PM EDT | 370.00 | 22.20 | 20.40 | 22.20 | 0.00 | - | 28 | 41 | 21.92% |
| MSFT250919P00380000 | 2024-04-29 9:53AM EDT | 380.00 | 30.07 | 24.60 | 26.25 | 0.00 | - | 1 | 7 | 21.93% |
| MSFT250919P00390000 | 2024-05-03 9:40AM EDT | 390.00 | 32.03 | 26.65 | 30.20 | 0.00 | - | 1 | 10 | 21.66% |
| MSFT250919P00400000 | 2024-05-09 3:45PM EDT | 400.00 | 32.10 | 30.05 | 33.75 | -0.60 | -1.83% | 2 | 81 | 20.97% |
| MSFT250919P00410000 | 2024-05-08 3:23PM EDT | 410.00 | 37.00 | 35.85 | 37.00 | 0.00 | - | 3 | 17 | 19.95% |
| MSFT250919P00420000 | 2024-04-30 3:18PM EDT | 420.00 | 51.00 | 40.30 | 41.20 | 0.00 | - | 2 | 71 | 19.24% |
| MSFT250919P00430000 | 2024-04-26 3:32PM EDT | 430.00 | 48.70 | 45.25 | 46.25 | 0.00 | - | 1 | 9 | 18.76% |
| MSFT250919P00470000 | 2024-04-30 3:57PM EDT | 470.00 | 85.05 | 66.75 | 70.65 | 0.00 | - | - | 10 | 16.79% |
| MSFT250919P00520000 | 2024-05-01 12:10PM EDT | 520.00 | 126.58 | 106.05 | 110.25 | 0.00 | - | 2 | 2 | 13.96% |
© 2024 Yahoo. All rights reserved.