Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00220000 | 2024-05-08 1:57PM EDT | 220.00 | 191.62 | 190.40 | 192.80 | 0.00 | - | 45 | 10 | 395.70% |
| MSFT240510C00250000 | 2024-05-03 2:23PM EDT | 250.00 | 160.14 | 160.30 | 162.45 | +3.85 | +2.46% | 1 | 5 | 275.39% |
| MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 270.00 | 141.75 | 140.40 | 143.00 | 0.00 | - | 5 | 5 | 293.36% |
| MSFT240510C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 111.83 | 130.20 | 132.90 | 0.00 | - | - | 2 | 264.55% |
| MSFT240510C00300000 | 2024-05-07 2:08PM EDT | 300.00 | 111.42 | 110.95 | 112.70 | 0.00 | - | 2 | 11 | 209.18% |
| MSFT240510C00305000 | 2024-05-03 3:37PM EDT | 305.00 | 101.72 | 105.90 | 107.35 | 0.00 | - | 1 | 3 | 153.52% |
| MSFT240510C00310000 | 2024-05-01 10:29AM EDT | 310.00 | 84.03 | 100.45 | 102.25 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 315.00 | 84.99 | 95.35 | 97.05 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240510C00320000 | 2024-04-30 12:33PM EDT | 320.00 | 77.36 | 90.05 | 92.65 | 0.00 | - | 1 | 12 | 168.36% |
| MSFT240510C00325000 | 2024-05-06 3:00PM EDT | 325.00 | 87.20 | 85.20 | 87.85 | 0.00 | - | 3 | 16 | 171.58% |
| MSFT240510C00330000 | 2024-05-07 11:28AM EDT | 330.00 | 82.75 | 80.95 | 82.35 | 0.00 | - | 1 | 2 | 116.41% |
| MSFT240510C00335000 | 2024-05-07 11:28AM EDT | 335.00 | 77.75 | 75.70 | 77.35 | 0.00 | - | 1 | 1 | 109.38% |
| MSFT240510C00340000 | 2024-05-03 3:47PM EDT | 340.00 | 67.14 | 70.30 | 72.60 | 0.00 | - | 2 | 4 | 129.79% |
| MSFT240510C00345000 | 2024-05-08 3:24PM EDT | 345.00 | 66.91 | 65.70 | 67.40 | 0.00 | - | 1 | 57 | 103.71% |
| MSFT240510C00350000 | 2024-05-08 10:27AM EDT | 350.00 | 60.78 | 61.10 | 62.50 | 0.00 | - | 7 | 14,320 | 106.06% |
| MSFT240510C00355000 | 2024-05-06 11:40AM EDT | 355.00 | 55.20 | 55.75 | 57.55 | 0.00 | - | 1 | 14 | 101.56% |
| MSFT240510C00360000 | 2024-05-08 11:50AM EDT | 360.00 | 52.00 | 51.35 | 52.35 | 0.00 | - | 1 | 69 | 74.61% |
| MSFT240510C00365000 | 2024-05-07 12:21PM EDT | 365.00 | 47.77 | 46.00 | 47.70 | 0.00 | - | 30 | 34 | 92.53% |
| MSFT240510C00370000 | 2024-05-09 10:33AM EDT | 370.00 | 40.89 | 41.45 | 42.65 | -0.11 | -0.27% | 2 | 28 | 81.84% |
| MSFT240510C00375000 | 2024-05-08 10:22AM EDT | 375.00 | 35.65 | 36.40 | 37.90 | 0.00 | - | 9 | 52 | 81.84% |
| MSFT240510C00377500 | 2024-05-03 12:18PM EDT | 377.50 | 29.30 | 33.95 | 34.65 | 0.00 | - | 6 | 27 | 0.00% |
| MSFT240510C00380000 | 2024-05-09 9:30AM EDT | 380.00 | 30.77 | 31.55 | 32.70 | +0.08 | +0.26% | 3 | 100 | 66.65% |
| MSFT240510C00382500 | 2024-05-06 11:07AM EDT | 382.50 | 28.58 | 29.10 | 29.85 | +1.19 | +4.34% | 2 | 108 | 44.34% |
| MSFT240510C00385000 | 2024-05-08 12:37PM EDT | 385.00 | 26.30 | 26.50 | 27.45 | 0.00 | - | 7 | 1,131 | 48.24% |
| MSFT240510C00387500 | 2024-05-09 10:52AM EDT | 387.50 | 24.60 | 24.35 | 24.80 | +0.20 | +0.82% | 2 | 168 | 12.50% |
| MSFT240510C00390000 | 2024-05-09 10:52AM EDT | 390.00 | 22.10 | 21.95 | 22.10 | +0.41 | +1.89% | 4 | 466 | 0.00% |
| MSFT240510C00392500 | 2024-05-09 10:14AM EDT | 392.50 | 17.15 | 19.20 | 19.75 | -0.35 | -2.00% | 9 | 768 | 0.00% |
| MSFT240510C00395000 | 2024-05-09 10:40AM EDT | 395.00 | 16.73 | 16.75 | 17.25 | +0.74 | +4.63% | 24 | 2,071 | 0.00% |
| MSFT240510C00397500 | 2024-05-09 10:16AM EDT | 397.50 | 12.15 | 14.15 | 14.55 | -2.40 | -16.49% | 14 | 966 | 0.00% |
| MSFT240510C00400000 | 2024-05-09 10:52AM EDT | 400.00 | 11.94 | 11.90 | 12.30 | +0.62 | +5.48% | 63 | 1,782 | 12.50% |
| MSFT240510C00402500 | 2024-05-09 10:29AM EDT | 402.50 | 8.47 | 9.45 | 9.80 | -0.18 | -2.08% | 22 | 1,504 | 6.25% |
| MSFT240510C00405000 | 2024-05-09 10:52AM EDT | 405.00 | 7.01 | 7.05 | 7.40 | +0.36 | +5.41% | 687 | 3,346 | 14.89% |
| MSFT240510C00407500 | 2024-05-09 10:54AM EDT | 407.50 | 5.10 | 4.85 | 5.10 | +0.65 | +14.94% | 1,391 | 1,812 | 14.38% |
| MSFT240510C00410000 | 2024-05-09 10:53AM EDT | 410.00 | 3.09 | 3.00 | 3.15 | +0.32 | +11.51% | 2,311 | 9,860 | 14.55% |
| MSFT240510C00412500 | 2024-05-09 10:54AM EDT | 412.50 | 1.67 | 1.61 | 1.65 | +0.06 | +3.77% | 3,344 | 4,727 | 14.36% |
| MSFT240510C00415000 | 2024-05-09 10:54AM EDT | 415.00 | 0.74 | 0.71 | 0.75 | -0.11 | -13.25% | 2,204 | 7,847 | 14.60% |
| MSFT240510C00417500 | 2024-05-09 10:54AM EDT | 417.50 | 0.30 | 0.28 | 0.30 | -0.08 | -22.22% | 1,027 | 3,344 | 15.02% |
| MSFT240510C00420000 | 2024-05-09 10:53AM EDT | 420.00 | 0.12 | 0.10 | 0.12 | -0.08 | -40.00% | 1,189 | 7,139 | 15.87% |
| MSFT240510C00422500 | 2024-05-09 10:53AM EDT | 422.50 | 0.04 | 0.04 | 0.05 | -0.06 | -54.55% | 464 | 3,168 | 16.90% |
| MSFT240510C00425000 | 2024-05-09 10:43AM EDT | 425.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 618 | 5,905 | 18.75% |
| MSFT240510C00430000 | 2024-05-09 10:45AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 298 | 4,756 | 21.88% |
| MSFT240510C00435000 | 2024-05-09 10:53AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 10 | 1,315 | 27.34% |
| MSFT240510C00440000 | 2024-05-08 3:27PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 1,211 | 32.03% |
| MSFT240510C00445000 | 2024-05-08 1:31PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 871 | 37.50% |
| MSFT240510C00450000 | 2024-05-08 1:46PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,422 | 42.19% |
| MSFT240510C00455000 | 2024-05-08 1:05PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 46.88% |
| MSFT240510C00460000 | 2024-05-06 3:09PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,465 | 51.56% |
| MSFT240510C00465000 | 2024-05-08 10:26AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 286 | 53.13% |
| MSFT240510C00470000 | 2024-05-08 12:53PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,204 | 56.25% |
| MSFT240510C00475000 | 2024-05-08 12:53PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 821 | 60.94% |
| MSFT240510C00480000 | 2024-05-08 3:52PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 792 | 65.63% |
| MSFT240510C00485000 | 2024-05-03 12:32PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 787 | 68.75% |
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 379 | 73.44% |
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 78.13% |
| MSFT240510C00500000 | 2024-05-06 2:19PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 555 | 81.25% |
| MSFT240510C00505000 | 2024-05-07 11:47AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 84.38% |
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 510.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 31 | 47 | 87.50% |
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 51 | 96.88% |
| MSFT240510C00525000 | 2024-05-06 9:35AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 98.44% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00220000 | 2024-05-01 2:06PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 250.00% |
| MSFT240510P00230000 | 2024-05-02 10:52AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 231.25% |
| MSFT240510P00240000 | 2024-04-25 3:12PM EDT | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 218.75% |
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 250.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 200.00% |
| MSFT240510P00255000 | 2024-04-19 12:56PM EDT | 255.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 193.75% |
| MSFT240510P00260000 | 2024-04-25 9:50AM EDT | 260.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 10 | 187.50% |
| MSFT240510P00265000 | 2024-04-25 2:17PM EDT | 265.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 5 | 181.25% |
| MSFT240510P00270000 | 2024-04-25 11:59AM EDT | 270.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 15 | 171.88% |
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 275.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 165.63% |
| MSFT240510P00280000 | 2024-05-07 2:52PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 156.25% |
| MSFT240510P00285000 | 2024-05-06 11:25AM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 150.00% |
| MSFT240510P00290000 | 2024-05-06 3:09PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 143.75% |
| MSFT240510P00295000 | 2024-05-06 10:35AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 33 | 137.50% |
| MSFT240510P00300000 | 2024-05-03 10:09AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 83 | 131.25% |
| MSFT240510P00305000 | 2024-05-06 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 74 | 125.00% |
| MSFT240510P00310000 | 2024-05-09 10:05AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 234 | 118.75% |
| MSFT240510P00315000 | 2024-04-30 3:31PM EDT | 315.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 51 | 128 | 112.50% |
| MSFT240510P00320000 | 2024-05-07 10:30AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 490 | 106.25% |
| MSFT240510P00325000 | 2024-05-08 1:48PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 111 | 100.00% |
| MSFT240510P00330000 | 2024-05-08 12:09PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 233 | 93.75% |
| MSFT240510P00335000 | 2024-05-08 11:33AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 307 | 87.50% |
| MSFT240510P00340000 | 2024-05-08 9:30AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 525 | 81.25% |
| MSFT240510P00345000 | 2024-05-07 2:26PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 302 | 76.56% |
| MSFT240510P00350000 | 2024-05-09 10:15AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 15,350 | 71.88% |
| MSFT240510P00355000 | 2024-05-08 3:25PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 424 | 65.63% |
| MSFT240510P00360000 | 2024-05-09 10:02AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,435 | 59.38% |
| MSFT240510P00365000 | 2024-05-09 10:25AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 1,544 | 53.13% |
| MSFT240510P00370000 | 2024-05-09 10:54AM EDT | 370.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 63 | 1,813 | 53.91% |
| MSFT240510P00375000 | 2024-05-09 9:53AM EDT | 375.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 137 | 2,300 | 49.22% |
| MSFT240510P00377500 | 2024-05-09 10:45AM EDT | 377.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 672 | 46.09% |
| MSFT240510P00380000 | 2024-05-09 10:29AM EDT | 380.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 1,973 | 42.97% |
| MSFT240510P00382500 | 2024-05-09 10:05AM EDT | 382.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 815 | 39.84% |
| MSFT240510P00385000 | 2024-05-09 10:45AM EDT | 385.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 170 | 2,562 | 38.28% |
| MSFT240510P00387500 | 2024-05-09 10:41AM EDT | 387.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 47 | 996 | 35.16% |
| MSFT240510P00390000 | 2024-05-09 10:51AM EDT | 390.00 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 31 | 4,371 | 33.20% |
| MSFT240510P00392500 | 2024-05-09 10:38AM EDT | 392.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 258 | 1,069 | 29.88% |
| MSFT240510P00395000 | 2024-05-09 10:45AM EDT | 395.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 243 | 3,641 | 27.34% |
| MSFT240510P00397500 | 2024-05-09 10:52AM EDT | 397.50 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 432 | 1,667 | 24.51% |
| MSFT240510P00400000 | 2024-05-09 10:52AM EDT | 400.00 | 0.07 | 0.06 | 0.08 | -0.10 | -58.82% | 458 | 4,070 | 21.97% |
| MSFT240510P00402500 | 2024-05-09 10:52AM EDT | 402.50 | 0.11 | 0.10 | 0.12 | -0.18 | -62.07% | 776 | 2,873 | 19.63% |
| MSFT240510P00405000 | 2024-05-09 10:52AM EDT | 405.00 | 0.20 | 0.20 | 0.22 | -0.39 | -66.10% | 1,760 | 5,478 | 17.87% |
| MSFT240510P00407500 | 2024-05-09 10:52AM EDT | 407.50 | 0.47 | 0.42 | 0.46 | -0.57 | -54.81% | 1,567 | 3,046 | 16.63% |
| MSFT240510P00410000 | 2024-05-09 10:54AM EDT | 410.00 | 0.94 | 0.97 | 1.01 | -0.94 | -49.21% | 3,442 | 2,873 | 16.04% |
| MSFT240510P00412500 | 2024-05-09 10:53AM EDT | 412.50 | 2.00 | 2.05 | 2.09 | -1.07 | -34.63% | 409 | 1,029 | 16.33% |
| MSFT240510P00415000 | 2024-05-09 10:50AM EDT | 415.00 | 3.82 | 3.55 | 3.90 | -1.38 | -26.54% | 68 | 736 | 18.85% |
| MSFT240510P00417500 | 2024-05-08 2:42PM EDT | 417.50 | 6.70 | 5.50 | 5.85 | 0.00 | - | 36 | 87 | 19.65% |
| MSFT240510P00420000 | 2024-05-09 10:23AM EDT | 420.00 | 8.47 | 7.90 | 8.15 | -1.15 | -11.95% | 7 | 205 | 22.27% |
| MSFT240510P00422500 | 2024-05-07 12:20PM EDT | 422.50 | 10.10 | 10.25 | 10.70 | 0.00 | - | 2 | 2 | 27.91% |
| MSFT240510P00425000 | 2024-05-07 12:22PM EDT | 425.00 | 12.75 | 12.85 | 13.35 | 0.00 | - | 6 | 8 | 35.08% |
| MSFT240510P00430000 | 2024-05-08 3:36PM EDT | 430.00 | 19.60 | 17.45 | 18.15 | 0.00 | - | 2 | 5 | 40.28% |
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 435.00 | 34.94 | 23.00 | 23.45 | 0.00 | - | 23 | 0 | 50.20% |
| MSFT240510P00440000 | 2024-05-02 9:43AM EDT | 440.00 | 43.10 | 27.40 | 28.50 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240510P00445000 | 2024-05-08 9:32AM EDT | 445.00 | 38.75 | 32.90 | 33.70 | 0.00 | - | 1 | 1 | 67.77% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 450.00 | 50.75 | 37.45 | 38.70 | 0.00 | - | 8 | 0 | 68.51% |
| MSFT240510P00455000 | 2024-05-06 3:40PM EDT | 455.00 | 42.93 | 42.25 | 43.50 | 0.00 | - | 2 | 0 | 66.21% |
| MSFT240510P00460000 | 2024-04-29 10:46AM EDT | 460.00 | 58.23 | 47.40 | 48.90 | 0.00 | - | 2 | 0 | 84.86% |
| MSFT240510P00465000 | 2024-05-06 3:40PM EDT | 465.00 | 52.99 | 52.40 | 54.75 | 0.00 | - | 2 | 0 | 104.54% |
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 470.00 | 62.29 | 57.75 | 59.40 | 0.00 | - | 2 | 0 | 111.62% |
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 480.00 | 76.90 | 67.50 | 69.80 | 0.00 | - | 1 | 0 | 127.49% |
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 485.00 | 77.41 | 72.80 | 74.80 | 0.00 | - | 5 | 0 | 138.38% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 500.00 | 77.10 | 93.00 | 94.90 | 0.00 | - | 1 | 0 | 247.56% |
| MSFT240510P00505000 | 2024-04-30 3:54PM EDT | 505.00 | 113.15 | 92.00 | 94.90 | 0.00 | - | 1 | 0 | 152.83% |
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 520.00 | 113.65 | 107.00 | 109.85 | 0.00 | - | 2 | 0 | 169.34% |
| MSFT240510P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.35 | 111.90 | 114.60 | 0.00 | - | 2 | 0 | 166.99% |
© 2024 Yahoo. All rights reserved.