Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00220000 | 2024-05-06 11:49AM EDT | 220.00 | 189.93 | 192.00 | 193.45 | 0.00 | - | 54 | 55 | 296.00% |
| MSFT240510C00250000 | 2024-05-03 2:23PM EDT | 250.00 | 156.29 | 161.65 | 163.35 | 0.00 | - | 4 | 5 | 228.52% |
| MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 270.00 | 141.75 | 142.00 | 143.75 | 0.00 | - | 5 | 5 | 215.43% |
| MSFT240510C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 111.83 | 131.60 | 133.50 | 0.00 | - | - | 2 | 184.77% |
| MSFT240510C00300000 | 2024-05-03 2:58PM EDT | 300.00 | 106.56 | 112.30 | 113.40 | 0.00 | - | 10 | 12 | 167.58% |
| MSFT240510C00305000 | 2024-05-03 3:37PM EDT | 305.00 | 101.72 | 107.30 | 108.75 | 0.00 | - | 1 | 3 | 165.72% |
| MSFT240510C00310000 | 2024-05-01 10:29AM EDT | 310.00 | 84.03 | 102.00 | 103.90 | 0.00 | - | 1 | 2 | 155.96% |
| MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 315.00 | 84.99 | 96.90 | 98.70 | 0.00 | - | 2 | 1 | 143.95% |
| MSFT240510C00320000 | 2024-04-30 12:33PM EDT | 320.00 | 77.36 | 91.55 | 93.45 | 0.00 | - | 1 | 12 | 126.07% |
| MSFT240510C00325000 | 2024-05-06 3:00PM EDT | 325.00 | 87.20 | 87.25 | 88.65 | 0.00 | - | 3 | 16 | 134.03% |
| MSFT240510C00330000 | 2024-05-07 11:28AM EDT | 330.00 | 82.75 | 81.50 | 83.45 | +6.78 | +8.92% | 1 | 3 | 111.91% |
| MSFT240510C00335000 | 2024-05-07 11:28AM EDT | 335.00 | 77.75 | 76.65 | 78.60 | +4.00 | +5.42% | 1 | 2 | 110.64% |
| MSFT240510C00340000 | 2024-05-03 3:47PM EDT | 340.00 | 67.14 | 71.90 | 73.60 | 0.00 | - | 2 | 4 | 107.57% |
| MSFT240510C00345000 | 2024-05-06 11:48AM EDT | 345.00 | 65.33 | 67.25 | 68.05 | 0.00 | - | 2 | 57 | 98.05% |
| MSFT240510C00350000 | 2024-05-06 3:35PM EDT | 350.00 | 63.81 | 62.20 | 63.15 | +1.36 | +2.18% | 3 | 14,321 | 92.14% |
| MSFT240510C00355000 | 2024-05-06 11:40AM EDT | 355.00 | 55.20 | 57.15 | 58.25 | 0.00 | - | 1 | 14 | 86.13% |
| MSFT240510C00360000 | 2024-05-06 11:41AM EDT | 360.00 | 50.20 | 52.25 | 53.25 | 0.00 | - | 2 | 69 | 80.66% |
| MSFT240510C00365000 | 2024-05-07 12:21PM EDT | 365.00 | 47.77 | 47.00 | 48.05 | -1.02 | -2.09% | 30 | 34 | 68.80% |
| MSFT240510C00370000 | 2024-05-06 1:57PM EDT | 370.00 | 41.99 | 41.80 | 43.15 | 0.00 | - | 22 | 39 | 61.23% |
| MSFT240510C00375000 | 2024-05-07 11:38AM EDT | 375.00 | 38.00 | 37.30 | 38.00 | -0.80 | -2.06% | 1 | 54 | 58.69% |
| MSFT240510C00377500 | 2024-05-03 12:18PM EDT | 377.50 | 29.30 | 34.75 | 35.65 | 0.00 | - | 6 | 27 | 56.35% |
| MSFT240510C00380000 | 2024-05-07 11:14AM EDT | 380.00 | 32.90 | 32.30 | 33.15 | +1.37 | +4.35% | 8 | 96 | 53.44% |
| MSFT240510C00382500 | 2024-05-06 11:07AM EDT | 382.50 | 27.39 | 29.70 | 30.80 | 0.00 | - | 1 | 108 | 50.49% |
| MSFT240510C00385000 | 2024-05-07 12:12PM EDT | 385.00 | 27.85 | 27.45 | 28.05 | +0.10 | +0.36% | 25 | 1,132 | 51.34% |
| MSFT240510C00387500 | 2024-05-07 10:36AM EDT | 387.50 | 25.65 | 24.90 | 26.00 | +2.70 | +11.76% | 2 | 169 | 53.03% |
| MSFT240510C00390000 | 2024-05-07 11:29AM EDT | 390.00 | 23.15 | 22.55 | 23.45 | +0.60 | +2.66% | 73 | 450 | 48.58% |
| MSFT240510C00392500 | 2024-05-07 11:33AM EDT | 392.50 | 20.64 | 20.05 | 20.45 | +0.39 | +1.93% | 54 | 725 | 39.16% |
| MSFT240510C00395000 | 2024-05-07 12:04PM EDT | 395.00 | 18.10 | 17.70 | 18.60 | -1.09 | -5.68% | 131 | 2,221 | 42.09% |
| MSFT240510C00397500 | 2024-05-07 11:33AM EDT | 397.50 | 15.68 | 15.20 | 15.65 | -2.17 | -12.16% | 37 | 989 | 33.74% |
| MSFT240510C00400000 | 2024-05-07 12:20PM EDT | 400.00 | 13.05 | 12.80 | 13.20 | -1.29 | -9.00% | 475 | 2,185 | 30.20% |
| MSFT240510C00402500 | 2024-05-07 11:01AM EDT | 402.50 | 11.00 | 10.35 | 10.85 | -0.96 | -8.03% | 31 | 1,486 | 27.28% |
| MSFT240510C00405000 | 2024-05-07 12:13PM EDT | 405.00 | 8.41 | 8.20 | 8.55 | -1.29 | -13.30% | 469 | 3,335 | 24.34% |
| MSFT240510C00407500 | 2024-05-07 12:18PM EDT | 407.50 | 6.43 | 6.20 | 6.40 | -1.25 | -16.28% | 487 | 1,785 | 21.81% |
| MSFT240510C00410000 | 2024-05-07 12:23PM EDT | 410.00 | 4.45 | 4.30 | 4.50 | -1.20 | -21.62% | 2,376 | 9,506 | 19.89% |
| MSFT240510C00412500 | 2024-05-07 12:24PM EDT | 412.50 | 3.05 | 3.00 | 3.10 | -1.25 | -29.07% | 2,791 | 3,468 | 19.45% |
| MSFT240510C00415000 | 2024-05-07 12:25PM EDT | 415.00 | 1.96 | 1.94 | 1.97 | -1.04 | -34.67% | 6,385 | 7,287 | 18.85% |
| MSFT240510C00417500 | 2024-05-07 12:24PM EDT | 417.50 | 1.18 | 1.16 | 1.19 | -0.84 | -41.58% | 2,121 | 2,543 | 18.60% |
| MSFT240510C00420000 | 2024-05-07 12:25PM EDT | 420.00 | 0.64 | 0.63 | 0.67 | -0.73 | -53.28% | 4,180 | 8,058 | 18.42% |
| MSFT240510C00422500 | 2024-05-07 12:25PM EDT | 422.50 | 0.34 | 0.34 | 0.36 | -0.43 | -55.84% | 1,268 | 2,740 | 18.41% |
| MSFT240510C00425000 | 2024-05-07 12:23PM EDT | 425.00 | 0.18 | 0.18 | 0.19 | -0.32 | -64.00% | 870 | 6,122 | 18.58% |
| MSFT240510C00430000 | 2024-05-07 12:25PM EDT | 430.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 844 | 5,228 | 19.73% |
| MSFT240510C00435000 | 2024-05-07 11:42AM EDT | 435.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 66 | 1,477 | 20.90% |
| MSFT240510C00440000 | 2024-05-07 12:21PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 1,172 | 23.05% |
| MSFT240510C00445000 | 2024-05-07 12:01PM EDT | 445.00 | 0.02 | 0.00 | 0.01 | +0.01 | - | 3 | 872 | 26.56% |
| MSFT240510C00450000 | 2024-05-07 12:01PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,429 | 30.08% |
| MSFT240510C00455000 | 2024-05-06 2:18PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 209 | 33.59% |
| MSFT240510C00460000 | 2024-05-06 3:09PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,465 | 36.72% |
| MSFT240510C00465000 | 2024-05-07 12:25PM EDT | 465.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 349 | 42.58% |
| MSFT240510C00470000 | 2024-05-06 1:10PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,204 | 42.97% |
| MSFT240510C00475000 | 2024-05-06 3:55PM EDT | 475.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 821 | 49.22% |
| MSFT240510C00480000 | 2024-05-03 1:07PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 789 | 49.22% |
| MSFT240510C00485000 | 2024-05-03 12:32PM EDT | 485.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 787 | 52.34% |
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 379 | 51.56% |
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 495.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 57.81% |
| MSFT240510C00500000 | 2024-05-06 2:19PM EDT | 500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 555 | 60.94% |
| MSFT240510C00505000 | 2024-05-07 11:47AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 60.94% |
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 510.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 31 | 47 | 67.19% |
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 520.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 51 | 71.88% |
| 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 | 153.13% |
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 250.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 150.00% |
| 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 | 139.06% |
| MSFT240510P00265000 | 2024-04-25 2:17PM EDT | 265.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 5 | 134.38% |
| MSFT240510P00270000 | 2024-04-25 11:59AM EDT | 270.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 15 | 128.13% |
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 275.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 50 | 52 | 123.44% |
| MSFT240510P00280000 | 2024-04-30 3:11PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 8 | 118.75% |
| MSFT240510P00285000 | 2024-05-06 11:25AM EDT | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 112.50% |
| MSFT240510P00290000 | 2024-05-06 3:09PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 107.81% |
| MSFT240510P00295000 | 2024-05-06 10:35AM EDT | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 33 | 103.13% |
| MSFT240510P00300000 | 2024-05-03 10:09AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 83 | 98.44% |
| 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 | 0.02 | 0.00 | - | 100 | 234 | 89.06% |
| MSFT240510P00315000 | 2024-04-30 3:31PM EDT | 315.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 51 | 128 | 84.38% |
| MSFT240510P00320000 | 2024-05-07 10:30AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 483 | 75.00% |
| MSFT240510P00325000 | 2024-05-06 11:47AM EDT | 325.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 113 | 75.00% |
| MSFT240510P00330000 | 2024-05-06 3:06PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 82 | 240 | 70.31% |
| MSFT240510P00335000 | 2024-05-06 10:44AM EDT | 335.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 319 | 68.75% |
| MSFT240510P00340000 | 2024-05-07 9:47AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 525 | 57.81% |
| MSFT240510P00345000 | 2024-05-06 2:41PM EDT | 345.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 82 | 299 | 53.13% |
| MSFT240510P00350000 | 2024-05-07 9:56AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15,373 | 50.00% |
| MSFT240510P00355000 | 2024-05-07 9:45AM EDT | 355.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 31 | 449 | 50.78% |
| MSFT240510P00360000 | 2024-05-07 10:38AM EDT | 360.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 1,464 | 47.66% |
| MSFT240510P00365000 | 2024-05-07 10:34AM EDT | 365.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 20 | 1,473 | 45.12% |
| MSFT240510P00370000 | 2024-05-07 11:59AM EDT | 370.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 191 | 1,905 | 40.63% |
| MSFT240510P00375000 | 2024-05-07 11:21AM EDT | 375.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 62 | 2,313 | 37.31% |
| MSFT240510P00377500 | 2024-05-07 12:25PM EDT | 377.50 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 2 | 660 | 36.72% |
| MSFT240510P00380000 | 2024-05-07 12:01PM EDT | 380.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 91 | 1,684 | 33.50% |
| MSFT240510P00382500 | 2024-05-07 11:42AM EDT | 382.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 35 | 817 | 31.84% |
| MSFT240510P00385000 | 2024-05-07 12:04PM EDT | 385.00 | 0.06 | 0.06 | 0.07 | -0.02 | -22.22% | 114 | 2,341 | 30.08% |
| MSFT240510P00387500 | 2024-05-07 11:36AM EDT | 387.50 | 0.08 | 0.07 | 0.08 | 0.00 | - | 69 | 1,137 | 28.13% |
| MSFT240510P00390000 | 2024-05-07 12:20PM EDT | 390.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 205 | 4,867 | 26.07% |
| MSFT240510P00392500 | 2024-05-07 12:04PM EDT | 392.50 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 64 | 1,124 | 23.83% |
| MSFT240510P00395000 | 2024-05-07 12:19PM EDT | 395.00 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 683 | 3,511 | 22.22% |
| MSFT240510P00397500 | 2024-05-07 12:11PM EDT | 397.50 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 351 | 1,610 | 20.46% |
| MSFT240510P00400000 | 2024-05-07 12:23PM EDT | 400.00 | 0.24 | 0.22 | 0.25 | -0.06 | -20.00% | 1,312 | 4,006 | 19.09% |
| MSFT240510P00402500 | 2024-05-07 12:24PM EDT | 402.50 | 0.38 | 0.36 | 0.40 | -0.11 | -22.45% | 1,067 | 2,213 | 18.02% |
| MSFT240510P00405000 | 2024-05-07 12:23PM EDT | 405.00 | 0.66 | 0.62 | 0.64 | -0.10 | -13.16% | 4,104 | 3,588 | 16.90% |
| MSFT240510P00407500 | 2024-05-07 12:24PM EDT | 407.50 | 1.07 | 1.05 | 1.09 | -0.13 | -10.83% | 1,347 | 1,929 | 16.22% |
| MSFT240510P00410000 | 2024-05-07 12:24PM EDT | 410.00 | 1.80 | 1.74 | 1.81 | -0.05 | -2.70% | 2,889 | 2,012 | 15.66% |
| MSFT240510P00412500 | 2024-05-07 12:24PM EDT | 412.50 | 2.85 | 2.78 | 2.84 | +0.09 | +3.26% | 1,888 | 466 | 14.97% |
| MSFT240510P00415000 | 2024-05-07 12:23PM EDT | 415.00 | 4.32 | 4.15 | 4.35 | +0.25 | +6.14% | 706 | 628 | 14.88% |
| MSFT240510P00417500 | 2024-05-07 10:40AM EDT | 417.50 | 5.70 | 5.75 | 6.10 | +0.18 | +3.26% | 48 | 90 | 13.89% |
| MSFT240510P00420000 | 2024-05-07 11:15AM EDT | 420.00 | 8.12 | 7.80 | 8.15 | +0.77 | +10.48% | 17 | 263 | 11.96% |
| MSFT240510P00422500 | 2024-05-07 12:20PM EDT | 422.50 | 10.10 | 10.00 | 10.40 | -2.40 | -19.20% | 2 | 24 | 0.00% |
| MSFT240510P00425000 | 2024-05-07 12:22PM EDT | 425.00 | 12.75 | 12.40 | 12.80 | +0.75 | +6.25% | 6 | 11 | 0.00% |
| MSFT240510P00430000 | 2024-05-06 3:54PM EDT | 430.00 | 16.75 | 17.30 | 17.80 | +0.10 | +0.60% | 2 | 8 | 0.00% |
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 435.00 | 34.94 | 22.10 | 22.85 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240510P00440000 | 2024-05-02 9:43AM EDT | 440.00 | 43.10 | 27.20 | 29.05 | 0.00 | - | 1 | 0 | 49.10% |
| MSFT240510P00445000 | 2024-05-01 9:35AM EDT | 445.00 | 53.65 | 32.00 | 33.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 450.00 | 50.75 | 37.15 | 38.25 | 0.00 | - | 8 | 0 | 45.02% |
| MSFT240510P00455000 | 2024-05-06 3:40PM EDT | 455.00 | 42.93 | 42.15 | 43.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00460000 | 2024-04-29 10:46AM EDT | 460.00 | 58.23 | 47.15 | 48.30 | 0.00 | - | 2 | 0 | 55.76% |
| MSFT240510P00465000 | 2024-05-06 3:40PM EDT | 465.00 | 52.99 | 52.15 | 53.05 | 0.00 | - | 2 | 0 | 46.09% |
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 470.00 | 62.29 | 57.20 | 58.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 480.00 | 76.90 | 67.15 | 68.10 | 0.00 | - | 1 | 0 | 62.11% |
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 485.00 | 77.41 | 72.10 | 73.10 | 0.00 | - | 5 | 0 | 65.63% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 500.00 | 77.10 | 93.00 | 94.90 | 0.00 | - | 1 | 0 | 172.64% |
| MSFT240510P00505000 | 2024-04-30 3:54PM EDT | 505.00 | 113.15 | 91.80 | 93.75 | 0.00 | - | 1 | 0 | 108.15% |
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 520.00 | 113.65 | 106.00 | 108.85 | 0.00 | - | 2 | 0 | 123.24% |
| MSFT240510P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.35 | 111.35 | 113.60 | 0.00 | - | 2 | 0 | 119.78% |
© 2024 Yahoo. All rights reserved.