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 | 2024-05-10 12:54PM EDT | 220.00 | 194.30 | 193.55 | 196.20 | +2.68 | +1.40% | 9 | 10 | 478.13% |
| MSFT240510C00250000 | 2024-05-09 9:44AM EDT | 250.00 | 164.30 | 163.50 | 165.75 | +4.16 | +2.60% | 4 | 5 | 515.04% |
| MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 270.00 | 141.75 | 143.40 | 145.30 | 0.00 | - | 5 | 5 | 404.88% |
| MSFT240510C00280000 | 2024-05-09 3:39PM EDT | 280.00 | 132.27 | 133.20 | 135.80 | 0.00 | - | 2 | 0 | 417.19% |
| MSFT240510C00300000 | 2024-05-07 2:08PM EDT | 300.00 | 111.42 | 113.35 | 115.60 | 0.00 | - | 2 | 11 | 340.72% |
| MSFT240510C00305000 | 2024-05-10 3:25PM EDT | 305.00 | 109.57 | 108.55 | 110.60 | +7.85 | +7.72% | 1 | 3 | 325.88% |
| MSFT240510C00310000 | 2024-05-01 10:29AM EDT | 310.00 | 84.03 | 103.55 | 106.15 | 0.00 | - | 1 | 2 | 229.69% |
| MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 315.00 | 84.99 | 98.05 | 101.20 | 0.00 | - | 2 | 1 | 329.39% |
| MSFT240510C00320000 | 2024-05-10 2:06PM EDT | 320.00 | 94.05 | 93.05 | 95.95 | +3.00 | +3.29% | 9 | 12 | 301.86% |
| MSFT240510C00325000 | 2024-05-10 1:01PM EDT | 325.00 | 89.44 | 88.25 | 90.55 | +2.24 | +2.57% | 5 | 16 | 265.23% |
| MSFT240510C00330000 | 2024-05-07 11:28AM EDT | 330.00 | 82.75 | 83.30 | 85.65 | 0.00 | - | 1 | 2 | 256.93% |
| MSFT240510C00335000 | 2024-05-07 11:28AM EDT | 335.00 | 77.75 | 78.25 | 80.65 | 0.00 | - | 1 | 1 | 242.87% |
| MSFT240510C00340000 | 2024-05-10 12:34PM EDT | 340.00 | 74.60 | 73.00 | 75.65 | +7.46 | +11.11% | 2 | 4 | 229.00% |
| MSFT240510C00345000 | 2024-05-09 10:54AM EDT | 345.00 | 68.65 | 68.45 | 71.15 | +1.25 | +1.85% | 56 | 58 | 141.80% |
| MSFT240510C00350000 | 2024-05-10 2:10PM EDT | 350.00 | 64.54 | 63.85 | 65.80 | +2.31 | +3.71% | 9 | 14,317 | 137.50% |
| MSFT240510C00355000 | 2024-05-10 2:13PM EDT | 355.00 | 59.50 | 58.30 | 60.80 | +4.30 | +7.79% | 8 | 14 | 193.95% |
| MSFT240510C00360000 | 2024-05-10 2:17PM EDT | 360.00 | 54.90 | 53.45 | 55.60 | +2.90 | +5.58% | 5 | 69 | 171.88% |
| MSFT240510C00365000 | 2024-05-10 1:50PM EDT | 365.00 | 49.00 | 48.40 | 51.00 | +1.23 | +2.57% | 4 | 34 | 172.95% |
| MSFT240510C00370000 | 2024-05-10 3:39PM EDT | 370.00 | 44.85 | 43.70 | 45.55 | +2.41 | +5.68% | 20 | 23 | 142.97% |
| MSFT240510C00375000 | 2024-05-10 1:45PM EDT | 375.00 | 38.88 | 38.95 | 41.15 | +3.23 | +9.06% | 19 | 52 | 106.64% |
| MSFT240510C00377500 | 2024-05-03 12:18PM EDT | 377.50 | 29.30 | 35.75 | 38.60 | 0.00 | - | 6 | 27 | 139.84% |
| MSFT240510C00380000 | 2024-05-10 3:40PM EDT | 380.00 | 34.69 | 33.90 | 35.35 | +2.24 | +6.90% | 35 | 96 | 108.79% |
| MSFT240510C00382500 | 2024-05-10 3:02PM EDT | 382.50 | 32.25 | 30.70 | 33.35 | +3.67 | +12.84% | 50 | 106 | 118.41% |
| MSFT240510C00385000 | 2024-05-10 1:53PM EDT | 385.00 | 28.95 | 28.60 | 31.10 | +2.30 | +8.63% | 11 | 1,131 | 69.53% |
| MSFT240510C00387500 | 2024-05-09 1:23PM EDT | 387.50 | 25.25 | 26.30 | 28.40 | +1.31 | +5.47% | 1 | 167 | 64.45% |
| MSFT240510C00390000 | 2024-05-10 3:42PM EDT | 390.00 | 25.10 | 23.20 | 26.05 | +3.05 | +13.83% | 126 | 465 | 101.56% |
| MSFT240510C00392500 | 2024-05-10 3:04PM EDT | 392.50 | 22.45 | 21.35 | 23.70 | +2.42 | +12.08% | 34 | 758 | 64.16% |
| MSFT240510C00395000 | 2024-05-10 3:45PM EDT | 395.00 | 20.07 | 18.85 | 20.95 | +2.86 | +16.62% | 49 | 2,057 | 51.95% |
| MSFT240510C00397500 | 2024-05-10 3:56PM EDT | 397.50 | 17.45 | 15.80 | 18.65 | +2.95 | +20.34% | 33 | 945 | 80.62% |
| MSFT240510C00400000 | 2024-05-10 3:56PM EDT | 400.00 | 15.08 | 13.50 | 16.05 | +2.90 | +23.81% | 331 | 1,678 | 70.70% |
| MSFT240510C00402500 | 2024-05-10 3:44PM EDT | 402.50 | 11.97 | 10.65 | 13.20 | +2.06 | +20.79% | 128 | 1,409 | 56.06% |
| MSFT240510C00405000 | 2024-05-10 3:58PM EDT | 405.00 | 10.00 | 7.85 | 10.65 | +2.52 | +33.69% | 1,502 | 2,976 | 47.27% |
| MSFT240510C00407500 | 2024-05-10 3:55PM EDT | 407.50 | 7.45 | 6.10 | 8.15 | +2.25 | +43.27% | 1,485 | 2,437 | 39.14% |
| MSFT240510C00410000 | 2024-05-10 3:58PM EDT | 410.00 | 4.85 | 4.00 | 5.10 | +1.75 | +56.45% | 9,696 | 9,696 | 21.29% |
| MSFT240510C00412500 | 2024-05-10 3:59PM EDT | 412.50 | 1.28 | 1.29 | 3.80 | -0.29 | -18.47% | 9,926 | 5,611 | 29.22% |
| MSFT240510C00415000 | 2024-05-10 3:59PM EDT | 415.00 | 0.01 | 0.01 | 0.03 | -0.57 | -98.28% | 35,959 | 8,608 | 1.34% |
| MSFT240510C00417500 | 2024-05-10 3:57PM EDT | 417.50 | 0.02 | 0.00 | 0.01 | -0.19 | -90.48% | 9,517 | 3,676 | 6.25% |
| MSFT240510C00420000 | 2024-05-10 3:58PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 3,908 | 7,278 | 10.74% |
| MSFT240510C00422500 | 2024-05-10 3:56PM EDT | 422.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 748 | 2,765 | 14.84% |
| MSFT240510C00425000 | 2024-05-10 3:55PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 867 | 5,625 | 19.14% |
| MSFT240510C00430000 | 2024-05-10 3:25PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 4,272 | 26.95% |
| MSFT240510C00435000 | 2024-05-10 3:49PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,289 | 34.38% |
| MSFT240510C00440000 | 2024-05-10 1:07PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 1,211 | 42.19% |
| MSFT240510C00445000 | 2024-05-10 12:23PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 871 | 49.22% |
| MSFT240510C00450000 | 2024-05-10 10:28AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,422 | 53.13% |
| MSFT240510C00455000 | 2024-05-08 1:05PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 59.38% |
| MSFT240510C00460000 | 2024-05-10 11:56AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,465 | 65.63% |
| MSFT240510C00465000 | 2024-05-08 10:26AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 286 | 71.88% |
| MSFT240510C00470000 | 2024-05-08 12:53PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,204 | 78.13% |
| MSFT240510C00475000 | 2024-05-10 3:49PM EDT | 475.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 821 | 89.06% |
| MSFT240510C00480000 | 2024-05-08 3:52PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 792 | 89.06% |
| MSFT240510C00485000 | 2024-05-03 12:32PM EDT | 485.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 787 | 100.00% |
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 379 | 100.00% |
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 495.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 112.50% |
| MSFT240510C00500000 | 2024-05-06 2:19PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 555 | 112.50% |
| MSFT240510C00505000 | 2024-05-07 11:47AM EDT | 505.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 128.13% |
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 510.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 31 | 47 | 134.38% |
| MSFT240510C00515000 | 2024-05-06 9:30AM EDT | 515.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 134.38% |
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 520.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 51 | 145.31% |
| MSFT240510C00525000 | 2024-05-06 9:35AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 137.50% |
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 | 356.25% |
| MSFT240510P00230000 | 2024-05-02 10:52AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 337.50% |
| MSFT240510P00240000 | 2024-04-25 3:12PM EDT | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 312.50% |
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 250.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 312.50% |
| MSFT240510P00255000 | 2024-04-19 12:56PM EDT | 255.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 303.13% |
| MSFT240510P00260000 | 2024-04-25 9:50AM EDT | 260.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 10 | 281.25% |
| MSFT240510P00265000 | 2024-04-25 2:17PM EDT | 265.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 5 | 281.25% |
| MSFT240510P00270000 | 2024-04-25 11:59AM EDT | 270.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 15 | 268.75% |
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 275.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 237.50% |
| MSFT240510P00280000 | 2024-05-07 2:52PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 225.00% |
| MSFT240510P00285000 | 2024-05-06 11:25AM EDT | 285.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 3 | 237.50% |
| MSFT240510P00290000 | 2024-05-10 9:52AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 226.56% |
| MSFT240510P00295000 | 2024-05-06 10:35AM EDT | 295.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 33 | 215.63% |
| MSFT240510P00300000 | 2024-05-03 10:09AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 83 | 187.50% |
| MSFT240510P00305000 | 2024-05-06 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 74 | 181.25% |
| MSFT240510P00310000 | 2024-05-09 10:05AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 234 | 168.75% |
| MSFT240510P00315000 | 2024-04-30 3:31PM EDT | 315.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 51 | 128 | 178.13% |
| MSFT240510P00320000 | 2024-05-07 10:30AM EDT | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 490 | 162.50% |
| MSFT240510P00325000 | 2024-05-08 1:48PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 111 | 143.75% |
| MSFT240510P00330000 | 2024-05-08 12:09PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 233 | 137.50% |
| MSFT240510P00335000 | 2024-05-08 11:33AM EDT | 335.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 307 | 140.63% |
| MSFT240510P00340000 | 2024-05-08 9:30AM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 525 | 128.13% |
| MSFT240510P00345000 | 2024-05-07 2:26PM EDT | 345.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 302 | 123.44% |
| MSFT240510P00350000 | 2024-05-09 10:15AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 15,349 | 103.13% |
| MSFT240510P00355000 | 2024-05-10 1:50PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 423 | 96.88% |
| MSFT240510P00360000 | 2024-05-10 2:34PM EDT | 360.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,489 | 1,426 | 96.88% |
| MSFT240510P00365000 | 2024-05-10 1:50PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 542 | 1,541 | 79.69% |
| MSFT240510P00370000 | 2024-05-10 1:07PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,915 | 71.88% |
| MSFT240510P00375000 | 2024-05-10 1:43PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 255 | 2,186 | 64.06% |
| MSFT240510P00377500 | 2024-05-10 3:47PM EDT | 377.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 666 | 59.38% |
| MSFT240510P00380000 | 2024-05-10 3:39PM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 116 | 1,961 | 60.16% |
| MSFT240510P00382500 | 2024-05-10 2:30PM EDT | 382.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,551 | 53.13% |
| MSFT240510P00385000 | 2024-05-10 3:44PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 704 | 2,553 | 51.56% |
| MSFT240510P00387500 | 2024-05-10 3:37PM EDT | 387.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 69 | 984 | 50.00% |
| MSFT240510P00390000 | 2024-05-10 3:33PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 239 | 3,637 | 43.75% |
| MSFT240510P00392500 | 2024-05-10 3:14PM EDT | 392.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 76 | 953 | 39.84% |
| MSFT240510P00395000 | 2024-05-10 3:45PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 973 | 3,603 | 35.16% |
| MSFT240510P00397500 | 2024-05-10 3:02PM EDT | 397.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 354 | 1,399 | 31.25% |
| MSFT240510P00400000 | 2024-05-10 3:55PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 698 | 3,765 | 27.34% |
| MSFT240510P00402500 | 2024-05-10 3:26PM EDT | 402.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 683 | 2,745 | 23.05% |
| MSFT240510P00405000 | 2024-05-10 3:59PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 2,180 | 5,656 | 18.75% |
| MSFT240510P00407500 | 2024-05-10 3:57PM EDT | 407.50 | 0.02 | 0.00 | 0.01 | -0.27 | -93.10% | 2,324 | 2,848 | 14.45% |
| MSFT240510P00410000 | 2024-05-10 3:59PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 6,817 | 3,486 | 9.96% |
| MSFT240510P00412500 | 2024-05-10 3:57PM EDT | 412.50 | 0.01 | 0.00 | 0.01 | -1.61 | -99.38% | 12,535 | 2,008 | 5.27% |
| MSFT240510P00415000 | 2024-05-10 3:59PM EDT | 415.00 | 0.22 | 0.10 | 2.47 | -3.16 | -93.49% | 4,370 | 687 | 26.98% |
| MSFT240510P00417500 | 2024-05-10 3:34PM EDT | 417.50 | 2.58 | 1.99 | 3.25 | -2.72 | -51.32% | 130 | 83 | 16.99% |
| MSFT240510P00420000 | 2024-05-10 3:56PM EDT | 420.00 | 5.00 | 3.70 | 5.80 | -3.05 | -37.89% | 57 | 226 | 25.93% |
| MSFT240510P00422500 | 2024-05-10 2:12PM EDT | 422.50 | 7.85 | 6.40 | 9.50 | -2.25 | -22.28% | 12 | 2 | 52.86% |
| MSFT240510P00425000 | 2024-05-10 3:58PM EDT | 425.00 | 9.90 | 9.40 | 11.00 | -2.80 | -22.05% | 126 | 15 | 44.48% |
| MSFT240510P00430000 | 2024-05-10 3:10PM EDT | 430.00 | 15.62 | 14.35 | 16.00 | -2.68 | -14.64% | 10 | 6 | 58.15% |
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 435.00 | 34.94 | 19.70 | 21.50 | 0.00 | - | 23 | 0 | 58.74% |
| MSFT240510P00440000 | 2024-05-02 9:43AM EDT | 440.00 | 43.10 | 24.45 | 26.10 | 0.00 | - | 1 | 0 | 85.74% |
| MSFT240510P00445000 | 2024-05-08 9:32AM EDT | 445.00 | 29.80 | 29.25 | 31.75 | -8.95 | -23.10% | 1 | 1 | 74.80% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 450.00 | 50.75 | 33.80 | 37.00 | 0.00 | - | 8 | 0 | 77.15% |
| MSFT240510P00455000 | 2024-05-06 3:40PM EDT | 455.00 | 42.93 | 38.90 | 42.00 | 0.00 | - | 2 | 0 | 90.04% |
| MSFT240510P00460000 | 2024-04-29 10:46AM EDT | 460.00 | 58.23 | 43.85 | 46.95 | 0.00 | - | 2 | 0 | 94.34% |
| MSFT240510P00465000 | 2024-05-06 3:40PM EDT | 465.00 | 52.99 | 48.95 | 51.90 | 0.00 | - | 2 | 0 | 105.08% |
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 470.00 | 62.29 | 53.85 | 56.95 | 0.00 | - | 2 | 0 | 110.74% |
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 480.00 | 76.90 | 63.75 | 66.95 | 0.00 | - | 1 | 0 | 119.14% |
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 485.00 | 77.41 | 68.80 | 72.00 | 0.00 | - | 5 | 0 | 133.98% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 500.00 | 77.10 | 93.00 | 94.90 | 0.00 | - | 1 | 0 | 384.35% |
| MSFT240510P00505000 | 2024-04-30 3:54PM EDT | 505.00 | 113.15 | 89.05 | 91.95 | 0.00 | - | 1 | 0 | 175.39% |
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 520.00 | 113.65 | 103.75 | 106.95 | 0.00 | - | 2 | 0 | 174.22% |
| MSFT240510P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.35 | 108.75 | 111.95 | 0.00 | - | 2 | 0 | 180.47% |
© 2024 Yahoo. All rights reserved.