Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM 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 | 190.70 | 193.15 | +1.69 | +0.89% | 45 | 55 | 351.56% |
| MSFT240510C00250000 | 2024-05-03 2:23PM EDT | 250.00 | 156.29 | 160.10 | 162.95 | 0.00 | - | 4 | 5 | 261.52% |
| MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 270.00 | 141.75 | 140.20 | 142.45 | 0.00 | - | 5 | 5 | 209.18% |
| MSFT240510C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 111.83 | 130.95 | 132.45 | 0.00 | - | - | 2 | 218.36% |
| MSFT240510C00300000 | 2024-05-07 2:08PM EDT | 300.00 | 111.42 | 110.55 | 112.30 | 0.00 | - | 2 | 11 | 169.04% |
| MSFT240510C00305000 | 2024-05-03 3:37PM EDT | 305.00 | 101.72 | 106.05 | 107.95 | 0.00 | - | 1 | 3 | 187.89% |
| MSFT240510C00310000 | 2024-05-01 10:29AM EDT | 310.00 | 84.03 | 100.90 | 102.40 | 0.00 | - | 1 | 2 | 165.33% |
| MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 315.00 | 84.99 | 94.65 | 97.20 | 0.00 | - | 2 | 1 | 177.10% |
| MSFT240510C00320000 | 2024-04-30 12:33PM EDT | 320.00 | 77.36 | 90.60 | 92.65 | 0.00 | - | 1 | 12 | 148.29% |
| MSFT240510C00325000 | 2024-05-06 3:00PM EDT | 325.00 | 87.20 | 85.90 | 86.90 | 0.00 | - | 3 | 16 | 129.79% |
| MSFT240510C00330000 | 2024-05-07 11:28AM EDT | 330.00 | 82.75 | 81.00 | 82.45 | 0.00 | - | 1 | 2 | 136.52% |
| MSFT240510C00335000 | 2024-05-07 11:28AM EDT | 335.00 | 77.75 | 75.95 | 77.55 | 0.00 | - | 1 | 1 | 129.49% |
| MSFT240510C00340000 | 2024-05-03 3:47PM EDT | 340.00 | 67.14 | 69.75 | 72.20 | 0.00 | - | 2 | 4 | 134.38% |
| MSFT240510C00345000 | 2024-05-06 11:48AM EDT | 345.00 | 65.33 | 65.05 | 68.05 | 0.00 | - | 2 | 57 | 107.13% |
| MSFT240510C00350000 | 2024-05-08 10:27AM EDT | 350.00 | 60.78 | 61.05 | 61.85 | -3.03 | -4.75% | 7 | 14,320 | 96.00% |
| MSFT240510C00355000 | 2024-05-06 11:40AM EDT | 355.00 | 55.20 | 55.90 | 57.25 | 0.00 | - | 1 | 14 | 93.26% |
| MSFT240510C00360000 | 2024-05-07 3:30PM EDT | 360.00 | 52.00 | 50.90 | 51.90 | +1.73 | +3.44% | 1 | 69 | 79.88% |
| MSFT240510C00365000 | 2024-05-07 12:21PM EDT | 365.00 | 47.77 | 46.05 | 46.95 | 0.00 | - | 30 | 34 | 76.27% |
| MSFT240510C00370000 | 2024-05-08 10:27AM EDT | 370.00 | 40.78 | 40.85 | 41.70 | +0.08 | +0.20% | 18 | 39 | 61.23% |
| MSFT240510C00375000 | 2024-05-08 10:22AM EDT | 375.00 | 35.65 | 36.05 | 36.85 | -2.35 | -6.18% | 9 | 54 | 60.45% |
| MSFT240510C00377500 | 2024-05-03 12:18PM EDT | 377.50 | 29.30 | 33.60 | 34.45 | 0.00 | - | 6 | 27 | 58.84% |
| MSFT240510C00380000 | 2024-05-08 12:54PM EDT | 380.00 | 31.37 | 30.90 | 31.75 | -1.53 | -4.65% | 12 | 100 | 60.06% |
| MSFT240510C00382500 | 2024-05-06 11:07AM EDT | 382.50 | 27.39 | 28.45 | 29.50 | 0.00 | - | 1 | 108 | 50.29% |
| MSFT240510C00385000 | 2024-05-08 12:37PM EDT | 385.00 | 26.30 | 26.10 | 26.75 | -1.55 | -5.57% | 7 | 1,130 | 52.22% |
| MSFT240510C00387500 | 2024-05-08 12:08PM EDT | 387.50 | 24.40 | 23.80 | 24.20 | +1.24 | +5.35% | 1 | 168 | 47.39% |
| MSFT240510C00390000 | 2024-05-08 1:43PM EDT | 390.00 | 21.69 | 21.25 | 21.70 | +1.65 | +8.23% | 68 | 440 | 43.46% |
| MSFT240510C00392500 | 2024-05-08 12:24PM EDT | 392.50 | 19.47 | 18.85 | 19.25 | +0.72 | +3.84% | 58 | 770 | 40.23% |
| MSFT240510C00395000 | 2024-05-08 2:21PM EDT | 395.00 | 17.00 | 16.35 | 16.75 | +1.30 | +8.28% | 52 | 2,165 | 36.13% |
| MSFT240510C00397500 | 2024-05-08 2:15PM EDT | 397.50 | 14.55 | 13.85 | 14.30 | +1.05 | +7.78% | 27 | 983 | 32.59% |
| MSFT240510C00400000 | 2024-05-08 2:29PM EDT | 400.00 | 11.70 | 11.45 | 11.85 | +1.50 | +14.71% | 899 | 2,038 | 28.86% |
| MSFT240510C00402500 | 2024-05-08 2:48PM EDT | 402.50 | 9.10 | 9.10 | 9.40 | +0.88 | +10.68% | 123 | 1,482 | 24.84% |
| MSFT240510C00405000 | 2024-05-08 2:42PM EDT | 405.00 | 6.65 | 6.80 | 7.15 | +0.94 | +16.46% | 942 | 3,575 | 22.32% |
| MSFT240510C00407500 | 2024-05-08 2:33PM EDT | 407.50 | 5.08 | 4.80 | 5.10 | +0.98 | +23.90% | 1,625 | 1,631 | 20.34% |
| MSFT240510C00410000 | 2024-05-08 2:44PM EDT | 410.00 | 3.18 | 3.15 | 3.25 | +0.55 | +20.91% | 9,546 | 9,280 | 18.20% |
| MSFT240510C00412500 | 2024-05-08 2:47PM EDT | 412.50 | 1.90 | 1.89 | 1.94 | +0.19 | +11.24% | 6,581 | 4,416 | 17.52% |
| MSFT240510C00415000 | 2024-05-08 2:48PM EDT | 415.00 | 1.03 | 1.00 | 1.04 | +0.07 | +7.45% | 6,240 | 7,448 | 17.05% |
| MSFT240510C00417500 | 2024-05-08 2:41PM EDT | 417.50 | 0.48 | 0.48 | 0.51 | -0.03 | -5.88% | 2,081 | 2,942 | 16.90% |
| MSFT240510C00420000 | 2024-05-08 2:47PM EDT | 420.00 | 0.24 | 0.22 | 0.24 | -0.04 | -14.29% | 2,925 | 8,524 | 17.09% |
| MSFT240510C00422500 | 2024-05-08 2:46PM EDT | 422.50 | 0.12 | 0.10 | 0.12 | -0.02 | -15.38% | 2,116 | 3,345 | 17.77% |
| MSFT240510C00425000 | 2024-05-08 2:35PM EDT | 425.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,485 | 5,748 | 18.46% |
| MSFT240510C00430000 | 2024-05-08 2:30PM EDT | 430.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 482 | 4,839 | 21.68% |
| MSFT240510C00435000 | 2024-05-08 2:39PM EDT | 435.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 136 | 1,325 | 25.00% |
| MSFT240510C00440000 | 2024-05-08 2:07PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,156 | 27.34% |
| MSFT240510C00445000 | 2024-05-08 1:31PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 872 | 31.25% |
| MSFT240510C00450000 | 2024-05-08 1:46PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,424 | 35.16% |
| MSFT240510C00455000 | 2024-05-08 1:05PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 39.06% |
| MSFT240510C00460000 | 2024-05-06 3:09PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,465 | 42.97% |
| MSFT240510C00465000 | 2024-05-08 10:26AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 348 | 46.88% |
| MSFT240510C00470000 | 2024-05-08 12:53PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,204 | 50.78% |
| MSFT240510C00475000 | 2024-05-08 12:53PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 821 | 51.56% |
| MSFT240510C00480000 | 2024-05-03 1:07PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 789 | 54.69% |
| MSFT240510C00485000 | 2024-05-03 12:32PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 787 | 57.81% |
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 379 | 60.94% |
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 64.06% |
| MSFT240510C00500000 | 2024-05-06 2:19PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 555 | 67.19% |
| MSFT240510C00505000 | 2024-05-07 11:47AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 70.31% |
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 510.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 31 | 47 | 73.44% |
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 51 | 79.69% |
| MSFT240510C00525000 | 2024-05-06 9:35AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 82.81% |
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 | 203.13% |
| MSFT240510P00230000 | 2024-05-02 10:52AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 187.50% |
| MSFT240510P00240000 | 2024-04-25 3:12PM EDT | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 175.00% |
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 250.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 162.50% |
| MSFT240510P00255000 | 2024-04-19 12:56PM EDT | 255.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 156.25% |
| MSFT240510P00260000 | 2024-04-25 9:50AM EDT | 260.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 10 | 150.00% |
| MSFT240510P00265000 | 2024-04-25 2:17PM EDT | 265.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 5 | 143.75% |
| MSFT240510P00270000 | 2024-04-25 11:59AM EDT | 270.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 15 | 137.50% |
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 275.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 134.38% |
| MSFT240510P00280000 | 2024-05-07 2:52PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 128.13% |
| MSFT240510P00285000 | 2024-05-06 11:25AM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 121.88% |
| MSFT240510P00290000 | 2024-05-06 3:09PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 118.75% |
| MSFT240510P00295000 | 2024-05-06 10:35AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 33 | 112.50% |
| MSFT240510P00300000 | 2024-05-03 10:09AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 83 | 106.25% |
| MSFT240510P00305000 | 2024-05-06 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 74 | 100.00% |
| MSFT240510P00310000 | 2024-05-02 10:29AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 234 | 96.88% |
| MSFT240510P00315000 | 2024-04-30 3:31PM EDT | 315.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 51 | 128 | 90.63% |
| MSFT240510P00320000 | 2024-05-07 10:30AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 490 | 85.94% |
| MSFT240510P00325000 | 2024-05-08 1:48PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 113 | 81.25% |
| MSFT240510P00330000 | 2024-05-08 12:09PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 240 | 75.00% |
| MSFT240510P00335000 | 2024-05-08 11:33AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 319 | 71.88% |
| MSFT240510P00340000 | 2024-05-07 9:47AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 525 | 65.63% |
| MSFT240510P00345000 | 2024-05-07 2:26PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 302 | 62.50% |
| MSFT240510P00350000 | 2024-05-08 10:27AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 15,354 | 56.25% |
| MSFT240510P00355000 | 2024-05-08 9:55AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 426 | 51.56% |
| MSFT240510P00360000 | 2024-05-08 2:22PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 1,459 | 50.78% |
| MSFT240510P00365000 | 2024-05-08 2:39PM EDT | 365.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 81 | 1,496 | 49.22% |
| MSFT240510P00370000 | 2024-05-08 2:39PM EDT | 370.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 87 | 1,836 | 43.75% |
| MSFT240510P00375000 | 2024-05-08 2:39PM EDT | 375.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 271 | 2,298 | 39.06% |
| MSFT240510P00377500 | 2024-05-08 2:39PM EDT | 377.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 33 | 660 | 36.33% |
| MSFT240510P00380000 | 2024-05-08 2:39PM EDT | 380.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 392 | 1,688 | 35.35% |
| MSFT240510P00382500 | 2024-05-08 2:38PM EDT | 382.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 62 | 831 | 33.99% |
| MSFT240510P00385000 | 2024-05-08 2:02PM EDT | 385.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 316 | 2,388 | 31.25% |
| MSFT240510P00387500 | 2024-05-08 2:40PM EDT | 387.50 | 0.03 | 0.04 | 0.05 | -0.05 | -62.50% | 241 | 1,183 | 29.40% |
| MSFT240510P00390000 | 2024-05-08 2:27PM EDT | 390.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 377 | 4,651 | 27.34% |
| MSFT240510P00392500 | 2024-05-08 2:40PM EDT | 392.50 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 207 | 1,062 | 25.00% |
| MSFT240510P00395000 | 2024-05-08 2:40PM EDT | 395.00 | 0.08 | 0.07 | 0.09 | -0.10 | -55.56% | 576 | 3,465 | 22.95% |
| MSFT240510P00397500 | 2024-05-08 2:45PM EDT | 397.50 | 0.11 | 0.10 | 0.11 | -0.15 | -57.69% | 552 | 1,744 | 20.61% |
| MSFT240510P00400000 | 2024-05-08 2:24PM EDT | 400.00 | 0.16 | 0.15 | 0.17 | -0.26 | -61.90% | 2,466 | 4,350 | 18.99% |
| MSFT240510P00402500 | 2024-05-08 2:40PM EDT | 402.50 | 0.27 | 0.26 | 0.28 | -0.44 | -61.97% | 2,124 | 2,418 | 17.48% |
| MSFT240510P00405000 | 2024-05-08 2:48PM EDT | 405.00 | 0.49 | 0.48 | 0.51 | -0.68 | -57.63% | 6,016 | 4,846 | 16.38% |
| MSFT240510P00407500 | 2024-05-08 2:47PM EDT | 407.50 | 0.94 | 0.93 | 0.95 | -1.00 | -52.36% | 4,128 | 2,650 | 15.52% |
| MSFT240510P00410000 | 2024-05-08 2:47PM EDT | 410.00 | 1.70 | 1.67 | 1.72 | -1.35 | -44.12% | 4,950 | 2,125 | 14.80% |
| MSFT240510P00412500 | 2024-05-08 2:47PM EDT | 412.50 | 2.93 | 2.85 | 2.93 | -1.47 | -33.56% | 904 | 1,097 | 14.21% |
| MSFT240510P00415000 | 2024-05-08 2:37PM EDT | 415.00 | 4.65 | 4.40 | 4.65 | -1.25 | -21.19% | 164 | 749 | 14.01% |
| MSFT240510P00417500 | 2024-05-08 2:42PM EDT | 417.50 | 6.70 | 6.35 | 6.70 | -1.88 | -21.91% | 36 | 85 | 13.33% |
| MSFT240510P00420000 | 2024-05-08 1:12PM EDT | 420.00 | 9.16 | 8.60 | 9.00 | -0.84 | -8.40% | 46 | 260 | 11.52% |
| MSFT240510P00422500 | 2024-05-07 12:20PM EDT | 422.50 | 10.10 | 11.10 | 11.45 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240510P00425000 | 2024-05-07 12:22PM EDT | 425.00 | 12.75 | 13.40 | 13.95 | 0.00 | - | 6 | 8 | 0.00% |
| MSFT240510P00430000 | 2024-05-08 12:24PM EDT | 430.00 | 18.29 | 18.55 | 19.00 | +1.54 | +9.19% | 1 | 6 | 21.78% |
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 435.00 | 34.94 | 23.55 | 23.95 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240510P00440000 | 2024-05-02 9:43AM EDT | 440.00 | 43.10 | 28.30 | 29.15 | 0.00 | - | 1 | 0 | 40.04% |
| MSFT240510P00445000 | 2024-05-08 9:32AM EDT | 445.00 | 38.75 | 33.45 | 34.20 | -14.90 | -27.77% | 1 | 0 | 47.36% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 450.00 | 50.75 | 38.45 | 39.50 | 0.00 | - | 8 | 0 | 61.67% |
| MSFT240510P00455000 | 2024-05-06 3:40PM EDT | 455.00 | 42.93 | 43.10 | 44.45 | 0.00 | - | 2 | 0 | 66.21% |
| MSFT240510P00460000 | 2024-04-29 10:46AM EDT | 460.00 | 58.23 | 47.70 | 49.25 | 0.00 | - | 2 | 0 | 65.23% |
| MSFT240510P00465000 | 2024-05-06 3:40PM EDT | 465.00 | 52.99 | 53.25 | 54.20 | 0.00 | - | 2 | 0 | 68.16% |
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 470.00 | 62.29 | 58.35 | 59.35 | 0.00 | - | 2 | 0 | 79.30% |
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 480.00 | 76.90 | 67.85 | 70.05 | 0.00 | - | 1 | 0 | 108.74% |
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 485.00 | 77.41 | 72.80 | 74.15 | 0.00 | - | 5 | 0 | 84.18% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 500.00 | 77.10 | 93.00 | 94.90 | 0.00 | - | 1 | 0 | 190.25% |
| MSFT240510P00505000 | 2024-04-30 3:54PM EDT | 505.00 | 113.15 | 93.50 | 95.65 | 0.00 | - | 1 | 0 | 121.73% |
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 520.00 | 113.65 | 107.80 | 110.10 | 0.00 | - | 2 | 0 | 151.66% |
| MSFT240510P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.35 | 112.80 | 114.70 | 0.00 | - | 2 | 0 | 144.58% |
© 2024 Yahoo. All rights reserved.