Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 45 | 10 | 0.00% |
| MSFT240510C00250000 | 2024-05-03 2:23PM EDT | 250.00 | 156.29 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 270.00 | 141.75 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MSFT240510C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 111.83 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT240510C00300000 | 2024-05-07 2:08PM EDT | 300.00 | 111.42 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MSFT240510C00305000 | 2024-05-03 3:37PM EDT | 305.00 | 101.72 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240510C00310000 | 2024-05-01 10:29AM EDT | 310.00 | 84.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 315.00 | 84.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240510C00320000 | 2024-04-30 12:33PM EDT | 320.00 | 77.36 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSFT240510C00325000 | 2024-05-06 3:00PM EDT | 325.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| MSFT240510C00330000 | 2024-05-07 11:28AM EDT | 330.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240510C00335000 | 2024-05-07 11:28AM EDT | 335.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240510C00340000 | 2024-05-03 3:47PM EDT | 340.00 | 67.14 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT240510C00345000 | 2024-05-08 3:24PM EDT | 345.00 | 66.91 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| MSFT240510C00350000 | 2024-05-08 10:27AM EDT | 350.00 | 60.78 | 0.00 | 0.00 | 0.00 | - | 7 | 14,320 | 0.00% |
| MSFT240510C00355000 | 2024-05-06 11:40AM EDT | 355.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MSFT240510C00360000 | 2024-05-08 11:50AM EDT | 360.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| MSFT240510C00365000 | 2024-05-07 12:21PM EDT | 365.00 | 47.77 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 0.00% |
| MSFT240510C00370000 | 2024-05-08 3:15PM EDT | 370.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 19 | 28 | 0.00% |
| MSFT240510C00375000 | 2024-05-08 10:22AM EDT | 375.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 9 | 52 | 0.00% |
| MSFT240510C00377500 | 2024-05-03 12:18PM EDT | 377.50 | 29.30 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| MSFT240510C00380000 | 2024-05-08 3:37PM EDT | 380.00 | 30.69 | 0.00 | 0.00 | 0.00 | - | 15 | 100 | 0.00% |
| MSFT240510C00382500 | 2024-05-06 11:07AM EDT | 382.50 | 27.39 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| MSFT240510C00385000 | 2024-05-08 12:37PM EDT | 385.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 7 | 1,131 | 0.00% |
| MSFT240510C00387500 | 2024-05-08 12:08PM EDT | 387.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| MSFT240510C00390000 | 2024-05-08 1:43PM EDT | 390.00 | 21.69 | 0.00 | 0.00 | 0.00 | - | 68 | 466 | 0.00% |
| MSFT240510C00392500 | 2024-05-08 3:40PM EDT | 392.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 73 | 768 | 0.00% |
| MSFT240510C00395000 | 2024-05-08 3:33PM EDT | 395.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 154 | 2,071 | 0.00% |
| MSFT240510C00397500 | 2024-05-08 2:15PM EDT | 397.50 | 14.55 | 0.00 | 0.00 | 0.00 | - | 27 | 966 | 0.00% |
| MSFT240510C00400000 | 2024-05-08 3:58PM EDT | 400.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 911 | 1,782 | 0.00% |
| MSFT240510C00402500 | 2024-05-08 3:35PM EDT | 402.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 142 | 1,504 | 0.00% |
| MSFT240510C00405000 | 2024-05-08 3:58PM EDT | 405.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1,039 | 3,346 | 0.00% |
| MSFT240510C00407500 | 2024-05-08 3:58PM EDT | 407.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1,718 | 1,812 | 0.00% |
| MSFT240510C00410000 | 2024-05-08 3:59PM EDT | 410.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 11,909 | 9,860 | 0.00% |
| MSFT240510C00412500 | 2024-05-08 3:59PM EDT | 412.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 7,765 | 4,727 | 1.56% |
| MSFT240510C00415000 | 2024-05-08 3:59PM EDT | 415.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7,281 | 7,847 | 3.13% |
| MSFT240510C00417500 | 2024-05-08 3:59PM EDT | 417.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,279 | 3,344 | 6.25% |
| MSFT240510C00420000 | 2024-05-08 3:59PM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5,065 | 7,139 | 6.25% |
| MSFT240510C00422500 | 2024-05-08 3:58PM EDT | 422.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,278 | 3,168 | 6.25% |
| MSFT240510C00425000 | 2024-05-08 3:59PM EDT | 425.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,645 | 5,905 | 12.50% |
| MSFT240510C00430000 | 2024-05-08 3:59PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 538 | 4,756 | 12.50% |
| MSFT240510C00435000 | 2024-05-08 3:54PM EDT | 435.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 230 | 1,315 | 12.50% |
| MSFT240510C00440000 | 2024-05-08 3:27PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 1,211 | 25.00% |
| MSFT240510C00445000 | 2024-05-08 1:31PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 871 | 25.00% |
| MSFT240510C00450000 | 2024-05-08 1:46PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,422 | 25.00% |
| MSFT240510C00455000 | 2024-05-08 1:05PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 25.00% |
| MSFT240510C00460000 | 2024-05-06 3:09PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 1,465 | 25.00% |
| MSFT240510C00465000 | 2024-05-08 10:26AM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 286 | 25.00% |
| MSFT240510C00470000 | 2024-05-08 12:53PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,204 | 50.00% |
| MSFT240510C00475000 | 2024-05-08 12:53PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 821 | 50.00% |
| MSFT240510C00480000 | 2024-05-08 3:52PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 792 | 50.00% |
| MSFT240510C00485000 | 2024-05-03 12:32PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 787 | 50.00% |
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 379 | 50.00% |
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| MSFT240510C00500000 | 2024-05-06 2:19PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 50.00% |
| MSFT240510C00505000 | 2024-05-07 11:47AM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 510.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 47 | 50.00% |
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 51 | 50.00% |
| MSFT240510C00525000 | 2024-05-06 9:35AM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
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 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| MSFT240510P00230000 | 2024-05-02 10:52AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT240510P00240000 | 2024-04-25 3:12PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| MSFT240510P00255000 | 2024-04-19 12:56PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| MSFT240510P00260000 | 2024-04-25 9:50AM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| MSFT240510P00265000 | 2024-04-25 2:17PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MSFT240510P00270000 | 2024-04-25 11:59AM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 50.00% |
| MSFT240510P00280000 | 2024-05-07 2:52PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| MSFT240510P00285000 | 2024-05-06 11:25AM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| MSFT240510P00290000 | 2024-05-06 3:09PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MSFT240510P00295000 | 2024-05-06 10:35AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 50.00% |
| MSFT240510P00300000 | 2024-05-03 10:09AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 50.00% |
| MSFT240510P00305000 | 2024-05-06 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 50.00% |
| MSFT240510P00310000 | 2024-05-02 10:29AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 234 | 50.00% |
| MSFT240510P00315000 | 2024-04-30 3:31PM EDT | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 128 | 50.00% |
| MSFT240510P00320000 | 2024-05-07 10:30AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 490 | 50.00% |
| MSFT240510P00325000 | 2024-05-08 1:48PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 50.00% |
| MSFT240510P00330000 | 2024-05-08 12:09PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 233 | 50.00% |
| MSFT240510P00335000 | 2024-05-08 11:33AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 307 | 50.00% |
| MSFT240510P00340000 | 2024-05-08 9:30AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 50.00% |
| MSFT240510P00345000 | 2024-05-07 2:26PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 302 | 50.00% |
| MSFT240510P00350000 | 2024-05-08 3:25PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 15,350 | 50.00% |
| MSFT240510P00355000 | 2024-05-08 3:25PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 424 | 50.00% |
| MSFT240510P00360000 | 2024-05-08 3:37PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 1,435 | 50.00% |
| MSFT240510P00365000 | 2024-05-08 2:39PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 1,544 | 25.00% |
| MSFT240510P00370000 | 2024-05-08 2:39PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 1,813 | 25.00% |
| MSFT240510P00375000 | 2024-05-08 3:53PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 276 | 2,300 | 25.00% |
| MSFT240510P00377500 | 2024-05-08 3:16PM EDT | 377.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 672 | 25.00% |
| MSFT240510P00380000 | 2024-05-08 3:53PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 662 | 1,973 | 25.00% |
| MSFT240510P00382500 | 2024-05-08 3:51PM EDT | 382.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 815 | 25.00% |
| MSFT240510P00385000 | 2024-05-08 3:49PM EDT | 385.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 326 | 2,562 | 25.00% |
| MSFT240510P00387500 | 2024-05-08 3:43PM EDT | 387.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 243 | 996 | 12.50% |
| MSFT240510P00390000 | 2024-05-08 3:53PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 690 | 4,371 | 12.50% |
| MSFT240510P00392500 | 2024-05-08 3:57PM EDT | 392.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 212 | 1,069 | 12.50% |
| MSFT240510P00395000 | 2024-05-08 3:57PM EDT | 395.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 777 | 3,641 | 12.50% |
| MSFT240510P00397500 | 2024-05-08 3:59PM EDT | 397.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 896 | 1,667 | 12.50% |
| MSFT240510P00400000 | 2024-05-08 3:58PM EDT | 400.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,822 | 4,070 | 6.25% |
| MSFT240510P00402500 | 2024-05-08 3:59PM EDT | 402.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,681 | 2,873 | 6.25% |
| MSFT240510P00405000 | 2024-05-08 3:59PM EDT | 405.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6,830 | 5,478 | 6.25% |
| MSFT240510P00407500 | 2024-05-08 3:59PM EDT | 407.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5,270 | 3,046 | 3.13% |
| MSFT240510P00410000 | 2024-05-08 3:59PM EDT | 410.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 6,165 | 2,873 | 0.78% |
| MSFT240510P00412500 | 2024-05-08 3:57PM EDT | 412.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1,041 | 1,029 | 0.00% |
| MSFT240510P00415000 | 2024-05-08 3:55PM EDT | 415.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 211 | 736 | 0.00% |
| MSFT240510P00417500 | 2024-05-08 2:42PM EDT | 417.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 36 | 87 | 0.00% |
| MSFT240510P00420000 | 2024-05-08 3:36PM EDT | 420.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 47 | 205 | 0.00% |
| MSFT240510P00422500 | 2024-05-07 12:20PM EDT | 422.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240510P00425000 | 2024-05-07 12:22PM EDT | 425.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| MSFT240510P00430000 | 2024-05-08 3:36PM EDT | 430.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 435.00 | 34.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240510P00440000 | 2024-05-02 9:43AM EDT | 440.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00445000 | 2024-05-08 9:32AM EDT | 445.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 450.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240510P00455000 | 2024-05-06 3:40PM EDT | 455.00 | 42.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00460000 | 2024-04-29 10:46AM EDT | 460.00 | 58.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00465000 | 2024-05-06 3:40PM EDT | 465.00 | 52.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 470.00 | 62.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 480.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 485.00 | 77.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 500.00 | 77.10 | 93.00 | 94.90 | 0.00 | - | 1 | 0 | 226.86% |
| MSFT240510P00505000 | 2024-04-30 3:54PM EDT | 505.00 | 113.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 520.00 | 113.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.