Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00220000 | 2024-05-06 11:49AM EDT | 220.00 | 189.93 | 188.20 | 191.30 | 0.00 | - | 54 | 55 | 269.53% |
| MSFT240510C00250000 | 2024-05-03 2:23PM EDT | 250.00 | 156.29 | 158.15 | 161.35 | 0.00 | - | 4 | 5 | 218.95% |
| MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 270.00 | 141.75 | 138.20 | 141.45 | 0.00 | - | 5 | 5 | 193.07% |
| MSFT240510C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 111.83 | 128.25 | 131.45 | 0.00 | - | - | 2 | 179.59% |
| MSFT240510C00300000 | 2024-05-07 2:08PM EDT | 300.00 | 111.42 | 108.15 | 111.45 | +4.86 | +4.56% | 2 | 12 | 148.34% |
| MSFT240510C00305000 | 2024-05-03 3:37PM EDT | 305.00 | 101.72 | 103.30 | 106.45 | 0.00 | - | 1 | 3 | 145.02% |
| MSFT240510C00310000 | 2024-05-01 10:29AM EDT | 310.00 | 84.03 | 98.35 | 101.45 | 0.00 | - | 1 | 2 | 139.16% |
| MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 315.00 | 84.99 | 93.65 | 96.45 | 0.00 | - | 2 | 1 | 137.84% |
| MSFT240510C00320000 | 2024-04-30 12:33PM EDT | 320.00 | 77.36 | 88.15 | 91.50 | 0.00 | - | 1 | 12 | 122.46% |
| MSFT240510C00325000 | 2024-05-06 3:00PM EDT | 325.00 | 87.20 | 83.35 | 86.50 | 0.00 | - | 3 | 16 | 119.63% |
| MSFT240510C00330000 | 2024-05-07 11:28AM EDT | 330.00 | 82.75 | 78.15 | 81.45 | +6.78 | +8.92% | 1 | 3 | 108.30% |
| MSFT240510C00335000 | 2024-05-07 11:28AM EDT | 335.00 | 77.75 | 73.30 | 76.50 | +4.00 | +5.42% | 1 | 2 | 105.42% |
| MSFT240510C00340000 | 2024-05-03 3:47PM EDT | 340.00 | 67.14 | 68.20 | 71.50 | 0.00 | - | 2 | 4 | 97.22% |
| MSFT240510C00345000 | 2024-05-06 11:48AM EDT | 345.00 | 65.33 | 63.45 | 66.45 | 0.00 | - | 2 | 57 | 93.80% |
| MSFT240510C00350000 | 2024-05-06 3:35PM EDT | 350.00 | 63.81 | 58.95 | 61.15 | +1.36 | +2.18% | 3 | 14,321 | 89.89% |
| MSFT240510C00355000 | 2024-05-06 11:40AM EDT | 355.00 | 55.20 | 53.85 | 56.50 | 0.00 | - | 1 | 14 | 86.08% |
| MSFT240510C00360000 | 2024-05-07 3:30PM EDT | 360.00 | 50.27 | 48.15 | 50.85 | +0.07 | +0.14% | 1 | 69 | 58.89% |
| MSFT240510C00365000 | 2024-05-07 12:21PM EDT | 365.00 | 47.77 | 43.00 | 46.05 | -1.02 | -2.09% | 30 | 34 | 54.59% |
| MSFT240510C00370000 | 2024-05-07 2:55PM EDT | 370.00 | 40.70 | 38.85 | 41.50 | -1.29 | -3.07% | 1 | 39 | 65.58% |
| MSFT240510C00375000 | 2024-05-07 11:38AM EDT | 375.00 | 38.00 | 33.65 | 36.50 | -0.80 | -2.06% | 1 | 54 | 56.98% |
| MSFT240510C00377500 | 2024-05-03 12:18PM EDT | 377.50 | 29.30 | 30.70 | 34.05 | 0.00 | - | 6 | 27 | 72.78% |
| MSFT240510C00380000 | 2024-05-07 11:14AM EDT | 380.00 | 32.90 | 28.95 | 31.20 | +1.37 | +4.35% | 8 | 96 | 50.20% |
| MSFT240510C00382500 | 2024-05-06 11:07AM EDT | 382.50 | 27.39 | 26.35 | 28.80 | 0.00 | - | 1 | 108 | 61.96% |
| MSFT240510C00385000 | 2024-05-07 12:12PM EDT | 385.00 | 27.85 | 23.15 | 26.85 | +0.10 | +0.36% | 25 | 1,132 | 63.18% |
| MSFT240510C00387500 | 2024-05-07 3:16PM EDT | 387.50 | 23.16 | 20.90 | 23.50 | +0.21 | +0.92% | 3 | 169 | 50.78% |
| MSFT240510C00390000 | 2024-05-07 3:49PM EDT | 390.00 | 20.04 | 18.90 | 21.20 | -2.51 | -11.13% | 100 | 450 | 48.63% |
| MSFT240510C00392500 | 2024-05-07 2:29PM EDT | 392.50 | 18.75 | 15.80 | 18.55 | -1.50 | -7.41% | 57 | 725 | 43.04% |
| MSFT240510C00395000 | 2024-05-07 3:52PM EDT | 395.00 | 15.70 | 14.50 | 16.95 | -3.49 | -18.19% | 182 | 2,221 | 46.22% |
| MSFT240510C00397500 | 2024-05-07 2:53PM EDT | 397.50 | 13.50 | 10.55 | 13.70 | -4.35 | -24.37% | 90 | 989 | 35.71% |
| MSFT240510C00400000 | 2024-05-07 3:52PM EDT | 400.00 | 10.20 | 9.85 | 11.30 | -4.14 | -28.87% | 792 | 2,185 | 31.90% |
| MSFT240510C00402500 | 2024-05-07 3:47PM EDT | 402.50 | 8.22 | 7.65 | 8.80 | -3.74 | -31.27% | 93 | 1,486 | 27.09% |
| MSFT240510C00405000 | 2024-05-07 3:59PM EDT | 405.00 | 5.71 | 5.60 | 6.50 | -3.99 | -41.13% | 1,217 | 3,335 | 23.27% |
| MSFT240510C00407500 | 2024-05-07 3:59PM EDT | 407.50 | 4.10 | 3.90 | 4.20 | -3.58 | -46.61% | 701 | 1,785 | 18.74% |
| MSFT240510C00410000 | 2024-05-07 3:59PM EDT | 410.00 | 2.63 | 2.57 | 2.80 | -3.02 | -53.45% | 4,014 | 9,506 | 18.23% |
| MSFT240510C00412500 | 2024-05-07 3:59PM EDT | 412.50 | 1.71 | 1.55 | 1.73 | -2.59 | -60.23% | 5,754 | 3,468 | 17.79% |
| MSFT240510C00415000 | 2024-05-07 3:59PM EDT | 415.00 | 0.96 | 0.93 | 0.99 | -2.04 | -68.00% | 10,286 | 7,287 | 17.49% |
| MSFT240510C00417500 | 2024-05-07 3:59PM EDT | 417.50 | 0.51 | 0.48 | 0.56 | -1.51 | -74.75% | 2,928 | 2,543 | 17.68% |
| MSFT240510C00420000 | 2024-05-07 3:59PM EDT | 420.00 | 0.28 | 0.26 | 0.28 | -1.09 | -79.56% | 6,656 | 8,058 | 17.55% |
| MSFT240510C00422500 | 2024-05-07 3:59PM EDT | 422.50 | 0.14 | 0.12 | 0.16 | -0.63 | -81.82% | 3,289 | 2,740 | 18.21% |
| MSFT240510C00425000 | 2024-05-07 3:59PM EDT | 425.00 | 0.07 | 0.07 | 0.09 | -0.43 | -86.00% | 2,178 | 6,122 | 18.85% |
| MSFT240510C00430000 | 2024-05-07 3:59PM EDT | 430.00 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 2,386 | 5,228 | 21.00% |
| MSFT240510C00435000 | 2024-05-07 3:57PM EDT | 435.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 264 | 1,477 | 23.05% |
| MSFT240510C00440000 | 2024-05-07 3:20PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 1,172 | 25.00% |
| MSFT240510C00445000 | 2024-05-07 12:01PM EDT | 445.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 872 | 28.52% |
| MSFT240510C00450000 | 2024-05-07 3:20PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,429 | 32.03% |
| MSFT240510C00455000 | 2024-05-06 2:18PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 209 | 35.16% |
| MSFT240510C00460000 | 2024-05-06 3:09PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,465 | 38.28% |
| MSFT240510C00465000 | 2024-05-07 12:25PM EDT | 465.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 349 | 44.53% |
| MSFT240510C00470000 | 2024-05-06 1:10PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,204 | 45.31% |
| MSFT240510C00475000 | 2024-05-06 3:55PM EDT | 475.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 821 | 48.44% |
| MSFT240510C00480000 | 2024-05-03 1:07PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 789 | 51.56% |
| MSFT240510C00485000 | 2024-05-03 12:32PM EDT | 485.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 787 | 53.91% |
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 379 | 53.13% |
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 495.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 60.16% |
| MSFT240510C00500000 | 2024-05-06 2:19PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 555 | 59.38% |
| MSFT240510C00505000 | 2024-05-07 11:47AM EDT | 505.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 51 | 65.63% |
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 510.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 31 | 47 | 68.75% |
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 520.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 51 | 73.44% |
| MSFT240510C00525000 | 2024-05-06 9:35AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 71.88% |
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 | 175.00% |
| MSFT240510P00230000 | 2024-05-02 10:52AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 162.50% |
| MSFT240510P00240000 | 2024-04-25 3:12PM EDT | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 150.00% |
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 250.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 148.44% |
| MSFT240510P00255000 | 2024-04-19 12:56PM EDT | 255.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 143.75% |
| MSFT240510P00260000 | 2024-04-25 9:50AM EDT | 260.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 10 | 137.50% |
| MSFT240510P00265000 | 2024-04-25 2:17PM EDT | 265.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 5 | 131.25% |
| MSFT240510P00270000 | 2024-04-25 11:59AM EDT | 270.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 15 | 126.56% |
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 275.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 50 | 52 | 121.88% |
| MSFT240510P00280000 | 2024-05-07 2:52PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 115.63% |
| MSFT240510P00285000 | 2024-05-06 11:25AM EDT | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 110.94% |
| MSFT240510P00290000 | 2024-05-06 3:09PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 106.25% |
| MSFT240510P00295000 | 2024-05-06 10:35AM EDT | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 33 | 101.56% |
| MSFT240510P00300000 | 2024-05-03 10:09AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 83 | 90.63% |
| MSFT240510P00305000 | 2024-05-06 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 74 | 87.50% |
| MSFT240510P00310000 | 2024-05-02 10:29AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 234 | 81.25% |
| MSFT240510P00315000 | 2024-04-30 3:31PM EDT | 315.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 51 | 128 | 82.81% |
| MSFT240510P00320000 | 2024-05-07 10:30AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 483 | 73.44% |
| MSFT240510P00325000 | 2024-05-06 11:47AM EDT | 325.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 113 | 73.44% |
| MSFT240510P00330000 | 2024-05-06 3:06PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 82 | 240 | 68.75% |
| MSFT240510P00335000 | 2024-05-06 10:44AM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 319 | 64.06% |
| MSFT240510P00340000 | 2024-05-07 9:47AM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 525 | 59.38% |
| MSFT240510P00345000 | 2024-05-07 2:26PM EDT | 345.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 299 | 57.81% |
| MSFT240510P00350000 | 2024-05-07 3:42PM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 15,373 | 50.78% |
| MSFT240510P00355000 | 2024-05-07 3:44PM EDT | 355.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 84 | 449 | 50.00% |
| MSFT240510P00360000 | 2024-05-07 3:39PM EDT | 360.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 1,464 | 47.66% |
| MSFT240510P00365000 | 2024-05-07 3:44PM EDT | 365.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 101 | 1,473 | 41.02% |
| MSFT240510P00370000 | 2024-05-07 3:54PM EDT | 370.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 254 | 1,905 | 40.82% |
| MSFT240510P00375000 | 2024-05-07 3:12PM EDT | 375.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 178 | 2,313 | 34.96% |
| MSFT240510P00377500 | 2024-05-07 12:25PM EDT | 377.50 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 12 | 660 | 34.38% |
| MSFT240510P00380000 | 2024-05-07 3:42PM EDT | 380.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 234 | 1,684 | 31.93% |
| MSFT240510P00382500 | 2024-05-07 3:54PM EDT | 382.50 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 87 | 817 | 29.49% |
| MSFT240510P00385000 | 2024-05-07 3:59PM EDT | 385.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 183 | 2,341 | 27.64% |
| MSFT240510P00387500 | 2024-05-07 3:48PM EDT | 387.50 | 0.08 | 0.06 | 0.10 | 0.00 | - | 163 | 1,137 | 26.47% |
| MSFT240510P00390000 | 2024-05-07 3:59PM EDT | 390.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 753 | 4,867 | 23.83% |
| MSFT240510P00392500 | 2024-05-07 3:59PM EDT | 392.50 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 216 | 1,124 | 22.46% |
| MSFT240510P00395000 | 2024-05-07 3:59PM EDT | 395.00 | 0.18 | 0.15 | 0.19 | +0.02 | +12.50% | 1,188 | 3,511 | 20.90% |
| MSFT240510P00397500 | 2024-05-07 3:59PM EDT | 397.50 | 0.26 | 0.23 | 0.28 | +0.03 | +13.04% | 708 | 1,610 | 19.53% |
| MSFT240510P00400000 | 2024-05-07 3:59PM EDT | 400.00 | 0.42 | 0.38 | 0.44 | +0.12 | +40.00% | 2,733 | 4,006 | 18.41% |
| MSFT240510P00402500 | 2024-05-07 3:59PM EDT | 402.50 | 0.71 | 0.64 | 0.75 | +0.22 | +44.90% | 2,345 | 2,213 | 17.77% |
| MSFT240510P00405000 | 2024-05-07 3:59PM EDT | 405.00 | 1.17 | 1.11 | 1.20 | +0.41 | +53.95% | 6,621 | 3,588 | 16.83% |
| MSFT240510P00407500 | 2024-05-07 3:59PM EDT | 407.50 | 1.94 | 1.89 | 2.07 | +0.74 | +61.67% | 2,928 | 1,929 | 16.99% |
| MSFT240510P00410000 | 2024-05-07 3:59PM EDT | 410.00 | 3.05 | 2.97 | 3.20 | +1.20 | +64.86% | 4,904 | 2,012 | 16.70% |
| MSFT240510P00412500 | 2024-05-07 3:59PM EDT | 412.50 | 4.40 | 4.45 | 4.65 | +1.64 | +59.42% | 3,178 | 466 | 16.26% |
| MSFT240510P00415000 | 2024-05-07 3:41PM EDT | 415.00 | 5.90 | 5.70 | 7.00 | +1.83 | +44.96% | 855 | 628 | 20.09% |
| MSFT240510P00417500 | 2024-05-07 3:42PM EDT | 417.50 | 8.58 | 7.20 | 8.70 | +3.06 | +55.43% | 64 | 90 | 17.47% |
| MSFT240510P00420000 | 2024-05-07 3:07PM EDT | 420.00 | 10.00 | 9.85 | 11.40 | +2.65 | +36.05% | 68 | 263 | 23.11% |
| MSFT240510P00422500 | 2024-05-07 12:20PM EDT | 422.50 | 10.10 | 11.85 | 14.70 | -2.40 | -19.20% | 2 | 24 | 34.20% |
| MSFT240510P00425000 | 2024-05-07 12:22PM EDT | 425.00 | 12.75 | 14.95 | 16.35 | +0.75 | +6.25% | 6 | 11 | 29.40% |
| MSFT240510P00430000 | 2024-05-06 3:54PM EDT | 430.00 | 16.75 | 19.80 | 21.40 | +0.10 | +0.60% | 2 | 8 | 36.40% |
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 435.00 | 34.94 | 24.60 | 26.65 | 0.00 | - | 23 | 0 | 45.87% |
| MSFT240510P00440000 | 2024-05-02 9:43AM EDT | 440.00 | 43.10 | 28.80 | 32.00 | 0.00 | - | 1 | 0 | 56.42% |
| MSFT240510P00445000 | 2024-05-01 9:35AM EDT | 445.00 | 53.65 | 34.05 | 37.30 | 0.00 | - | 1 | 0 | 66.19% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 450.00 | 50.75 | 39.05 | 41.50 | 0.00 | - | 8 | 0 | 61.08% |
| MSFT240510P00455000 | 2024-05-06 3:40PM EDT | 455.00 | 42.93 | 43.90 | 46.60 | 0.00 | - | 2 | 0 | 68.16% |
| MSFT240510P00460000 | 2024-04-29 10:46AM EDT | 460.00 | 58.23 | 49.10 | 52.45 | 0.00 | - | 2 | 0 | 50.88% |
| MSFT240510P00465000 | 2024-05-06 3:40PM EDT | 465.00 | 52.99 | 53.85 | 57.20 | 0.00 | - | 2 | 0 | 88.21% |
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 470.00 | 62.29 | 59.20 | 61.60 | 0.00 | - | 2 | 0 | 83.67% |
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 480.00 | 76.90 | 69.25 | 71.65 | 0.00 | - | 1 | 0 | 94.41% |
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 485.00 | 77.41 | 73.75 | 76.60 | 0.00 | - | 5 | 0 | 98.10% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 500.00 | 77.10 | 93.00 | 94.90 | 0.00 | - | 1 | 0 | 148.56% |
| MSFT240510P00505000 | 2024-04-30 3:54PM EDT | 505.00 | 113.15 | 94.10 | 97.00 | 0.00 | - | 1 | 0 | 124.54% |
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 520.00 | 113.65 | 108.75 | 111.95 | 0.00 | - | 2 | 0 | 136.72% |
| MSFT240510P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.35 | 114.15 | 116.85 | 0.00 | - | 2 | 0 | 138.77% |
© 2024 Yahoo. All rights reserved.