Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241025C00260000 | 2024-09-27 1:33PM EDT | 260.00 | 170.10 | 154.90 | 158.65 | 0.00 | - | 1 | 1 | 118.02% |
| MSFT241025C00270000 | 2024-10-08 9:30AM EDT | 270.00 | 141.43 | 145.25 | 148.65 | 0.00 | - | 1 | 1 | 115.19% |
| MSFT241025C00290000 | 2024-09-20 1:18PM EDT | 290.00 | 148.83 | 125.30 | 128.70 | 0.00 | - | 4 | 4 | 99.66% |
| MSFT241025C00305000 | 2024-10-10 10:25AM EDT | 305.00 | 110.52 | 110.30 | 113.70 | 0.00 | - | 7 | 9 | 87.55% |
| MSFT241025C00320000 | 2024-09-25 3:45PM EDT | 320.00 | 113.56 | 95.35 | 98.75 | 0.00 | - | 2 | 3 | 76.88% |
| MSFT241025C00325000 | 2024-09-11 10:32AM EDT | 325.00 | 89.71 | 90.35 | 93.75 | 0.00 | - | - | 1 | 73.05% |
| MSFT241025C00330000 | 2024-09-24 2:52PM EDT | 330.00 | 100.32 | 85.20 | 88.80 | 0.00 | - | - | 1 | 68.36% |
| MSFT241025C00335000 | 2024-10-08 10:18AM EDT | 335.00 | 78.76 | 80.35 | 83.75 | 0.00 | - | 130 | 66 | 65.48% |
| MSFT241025C00340000 | 2024-10-08 9:37AM EDT | 340.00 | 72.35 | 75.50 | 78.80 | 0.00 | - | 1 | 2 | 63.28% |
| MSFT241025C00345000 | 2024-09-23 12:07PM EDT | 345.00 | 91.66 | 70.65 | 73.80 | 0.00 | - | - | 2 | 60.55% |
| MSFT241025C00350000 | 2024-10-08 10:15AM EDT | 350.00 | 64.23 | 65.35 | 68.85 | 0.00 | - | 1 | 10 | 55.05% |
| MSFT241025C00355000 | 2024-10-11 12:49PM EDT | 355.00 | 59.66 | 60.50 | 63.90 | -0.84 | -1.39% | 8 | 2 | 52.64% |
| MSFT241025C00360000 | 2024-10-11 3:51PM EDT | 360.00 | 57.10 | 55.25 | 58.85 | +3.60 | +6.73% | 1 | 7 | 63.48% |
| MSFT241025C00365000 | 2024-10-11 1:50PM EDT | 365.00 | 50.70 | 50.45 | 53.95 | -1.47 | -2.82% | 1 | 29 | 59.69% |
| MSFT241025C00370000 | 2024-10-11 12:12PM EDT | 370.00 | 45.84 | 46.05 | 49.00 | -2.16 | -4.50% | 5 | 8 | 55.52% |
| MSFT241025C00375000 | 2024-10-10 3:43PM EDT | 375.00 | 41.92 | 40.60 | 44.05 | 0.00 | - | 1 | 23 | 51.29% |
| MSFT241025C00380000 | 2024-10-10 12:05PM EDT | 380.00 | 38.32 | 35.80 | 39.10 | 0.00 | - | 10 | 67 | 47.00% |
| MSFT241025C00385000 | 2024-10-11 11:42AM EDT | 385.00 | 31.76 | 32.00 | 34.20 | -2.49 | -7.27% | 1 | 15 | 42.90% |
| MSFT241025C00390000 | 2024-10-11 3:54PM EDT | 390.00 | 27.80 | 26.60 | 29.20 | -1.00 | -3.47% | 9 | 401 | 38.17% |
| MSFT241025C00395000 | 2024-10-10 1:00PM EDT | 395.00 | 22.85 | 21.85 | 24.20 | -0.85 | -3.59% | 2 | 91 | 33.34% |
| MSFT241025C00400000 | 2024-10-11 3:54PM EDT | 400.00 | 18.55 | 17.45 | 19.55 | -0.05 | -0.27% | 101 | 314 | 29.85% |
| MSFT241025C00405000 | 2024-10-11 3:52PM EDT | 405.00 | 14.32 | 13.30 | 16.30 | -1.35 | -8.62% | 89 | 328 | 31.04% |
| MSFT241025C00410000 | 2024-10-11 3:58PM EDT | 410.00 | 11.00 | 9.60 | 11.05 | -0.65 | -5.58% | 871 | 465 | 24.01% |
| MSFT241025C00415000 | 2024-10-11 3:59PM EDT | 415.00 | 7.60 | 7.00 | 7.65 | -1.56 | -17.03% | 1,452 | 1,505 | 22.27% |
| MSFT241025C00420000 | 2024-10-11 3:59PM EDT | 420.00 | 5.10 | 4.90 | 5.10 | -1.50 | -22.73% | 2,130 | 2,889 | 21.54% |
| MSFT241025C00425000 | 2024-10-11 3:59PM EDT | 425.00 | 3.05 | 3.05 | 3.25 | -1.58 | -34.13% | 1,401 | 2,712 | 21.20% |
| MSFT241025C00430000 | 2024-10-11 3:59PM EDT | 430.00 | 1.89 | 1.80 | 1.89 | -1.11 | -37.00% | 1,727 | 3,259 | 20.69% |
| MSFT241025C00435000 | 2024-10-11 3:57PM EDT | 435.00 | 1.06 | 0.90 | 1.12 | -1.02 | -49.04% | 666 | 1,396 | 20.89% |
| MSFT241025C00440000 | 2024-10-11 3:49PM EDT | 440.00 | 0.58 | 0.57 | 0.64 | -0.82 | -58.57% | 691 | 2,322 | 21.09% |
| MSFT241025C00445000 | 2024-10-11 3:49PM EDT | 445.00 | 0.32 | 0.30 | 0.39 | -0.55 | -63.22% | 541 | 2,964 | 21.75% |
| MSFT241025C00450000 | 2024-10-11 3:59PM EDT | 450.00 | 0.21 | 0.20 | 0.23 | -0.37 | -63.79% | 1,933 | 6,698 | 22.32% |
| MSFT241025C00455000 | 2024-10-11 3:59PM EDT | 455.00 | 0.15 | 0.12 | 0.25 | -0.28 | -65.12% | 333 | 935 | 25.22% |
| MSFT241025C00460000 | 2024-10-11 3:33PM EDT | 460.00 | 0.11 | 0.10 | 0.12 | -0.12 | -52.17% | 790 | 2,886 | 24.76% |
| MSFT241025C00465000 | 2024-10-11 3:50PM EDT | 465.00 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 560 | 806 | 25.59% |
| MSFT241025C00470000 | 2024-10-11 3:15PM EDT | 470.00 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 38 | 1,376 | 27.25% |
| MSFT241025C00475000 | 2024-10-11 11:07AM EDT | 475.00 | 0.04 | 0.05 | 0.13 | -0.03 | -42.86% | 102 | 288 | 31.74% |
| MSFT241025C00480000 | 2024-10-11 1:49PM EDT | 480.00 | 0.04 | 0.01 | 0.12 | -0.04 | -50.00% | 16 | 143 | 33.50% |
| MSFT241025C00485000 | 2024-10-11 3:27PM EDT | 485.00 | 0.03 | 0.02 | 0.07 | -0.03 | -50.00% | 217 | 288 | 33.30% |
| MSFT241025C00490000 | 2024-10-11 3:51PM EDT | 490.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 186 | 78 | 33.01% |
| MSFT241025C00495000 | 2024-10-07 3:44PM EDT | 495.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 25 | 34.96% |
| MSFT241025C00500000 | 2024-10-10 3:52PM EDT | 500.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 37 | 114 | 40.72% |
| MSFT241025C00505000 | 2024-10-11 12:35PM EDT | 505.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 26 | 33 | 38.48% |
| MSFT241025C00510000 | 2024-10-04 10:49AM EDT | 510.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 25 | 55 | 43.95% |
| MSFT241025C00515000 | 2024-10-08 12:16PM EDT | 515.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 3 | 8 | 45.80% |
| MSFT241025C00530000 | 2024-09-25 11:58AM EDT | 530.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | - | 1 | 54.10% |
| MSFT241025C00540000 | 2024-10-03 9:54AM EDT | 540.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 4 | 92 | 50.78% |
| MSFT241025C00560000 | 2024-09-19 2:44PM EDT | 560.00 | 0.17 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 56.25% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241025P00230000 | 2024-10-08 1:05PM EDT | 230.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 7 | 110.16% |
| MSFT241025P00290000 | 2024-10-01 1:45PM EDT | 290.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | - | 5 | 86.04% |
| MSFT241025P00300000 | 2024-10-11 2:16PM EDT | 300.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 1 | 15 | 59.38% |
| MSFT241025P00310000 | 2024-10-08 3:40PM EDT | 310.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 53 | 52 | 53.91% |
| MSFT241025P00315000 | 2024-10-01 11:19AM EDT | 315.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 74 | 51.17% |
| MSFT241025P00320000 | 2024-10-08 3:09PM EDT | 320.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 1 | 16 | 56.45% |
| MSFT241025P00325000 | 2024-10-10 10:58AM EDT | 325.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 13 | 55.96% |
| MSFT241025P00330000 | 2024-10-08 12:38PM EDT | 330.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 47.46% |
| MSFT241025P00335000 | 2024-10-11 3:16PM EDT | 335.00 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 1 | 35 | 45.70% |
| MSFT241025P00340000 | 2024-10-11 10:42AM EDT | 340.00 | 0.05 | 0.02 | 0.06 | -0.06 | -54.55% | 5 | 38 | 42.77% |
| MSFT241025P00345000 | 2024-10-11 1:05PM EDT | 345.00 | 0.06 | 0.02 | 0.08 | -0.05 | -45.45% | 9 | 71 | 41.41% |
| MSFT241025P00350000 | 2024-10-11 3:51PM EDT | 350.00 | 0.07 | 0.06 | 0.15 | -0.08 | -53.33% | 43 | 337 | 41.90% |
| MSFT241025P00355000 | 2024-10-11 3:52PM EDT | 355.00 | 0.10 | 0.08 | 0.11 | -0.18 | -64.29% | 150 | 756 | 37.31% |
| MSFT241025P00360000 | 2024-10-11 1:39PM EDT | 360.00 | 0.13 | 0.11 | 0.21 | -0.22 | -62.86% | 13 | 157 | 37.74% |
| MSFT241025P00365000 | 2024-10-11 1:08PM EDT | 365.00 | 0.16 | 0.12 | 0.19 | -0.16 | -50.00% | 91 | 83 | 34.13% |
| MSFT241025P00370000 | 2024-10-11 3:46PM EDT | 370.00 | 0.20 | 0.13 | 0.25 | -0.23 | -53.49% | 101 | 657 | 32.47% |
| MSFT241025P00375000 | 2024-10-11 3:51PM EDT | 375.00 | 0.27 | 0.23 | 0.30 | -0.23 | -46.00% | 46 | 442 | 30.30% |
| MSFT241025P00380000 | 2024-10-11 3:52PM EDT | 380.00 | 0.35 | 0.34 | 0.36 | -0.38 | -52.05% | 255 | 904 | 28.00% |
| MSFT241025P00385000 | 2024-10-11 3:59PM EDT | 385.00 | 0.48 | 0.44 | 0.50 | -0.48 | -50.00% | 229 | 549 | 26.43% |
| MSFT241025P00390000 | 2024-10-11 3:37PM EDT | 390.00 | 0.68 | 0.64 | 0.71 | -0.65 | -48.87% | 273 | 1,478 | 24.90% |
| MSFT241025P00395000 | 2024-10-11 3:57PM EDT | 395.00 | 0.99 | 0.94 | 1.03 | -0.91 | -47.89% | 2,248 | 1,435 | 23.44% |
| MSFT241025P00400000 | 2024-10-11 3:52PM EDT | 400.00 | 1.51 | 1.47 | 1.60 | -1.19 | -44.07% | 1,222 | 1,762 | 22.45% |
| MSFT241025P00405000 | 2024-10-11 3:57PM EDT | 405.00 | 2.30 | 2.25 | 2.84 | -1.45 | -38.67% | 1,509 | 1,300 | 23.01% |
| MSFT241025P00410000 | 2024-10-11 3:55PM EDT | 410.00 | 3.72 | 3.50 | 3.90 | -1.63 | -30.47% | 424 | 1,410 | 21.17% |
| MSFT241025P00415000 | 2024-10-11 3:54PM EDT | 415.00 | 5.35 | 5.35 | 5.55 | -1.65 | -23.57% | 505 | 1,687 | 19.78% |
| MSFT241025P00420000 | 2024-10-11 3:32PM EDT | 420.00 | 7.91 | 7.60 | 9.85 | -1.49 | -15.85% | 169 | 722 | 25.01% |
| MSFT241025P00425000 | 2024-10-11 3:26PM EDT | 425.00 | 11.23 | 10.90 | 11.40 | -1.82 | -13.95% | 35 | 471 | 19.28% |
| MSFT241025P00430000 | 2024-10-11 3:37PM EDT | 430.00 | 15.22 | 14.65 | 15.35 | -1.25 | -7.59% | 47 | 996 | 19.71% |
| MSFT241025P00435000 | 2024-10-11 12:06PM EDT | 435.00 | 20.32 | 18.95 | 20.75 | -0.13 | -0.64% | 8 | 301 | 25.78% |
| MSFT241025P00440000 | 2024-10-11 2:56PM EDT | 440.00 | 24.70 | 23.55 | 25.00 | -0.55 | -2.18% | 24 | 260 | 25.75% |
| MSFT241025P00445000 | 2024-10-11 11:53AM EDT | 445.00 | 29.21 | 27.30 | 30.65 | +0.07 | +0.24% | 4 | 208 | 33.11% |
| MSFT241025P00450000 | 2024-10-11 1:43PM EDT | 450.00 | 35.30 | 32.50 | 35.65 | +2.45 | +7.46% | 8 | 20 | 36.74% |
| MSFT241025P00455000 | 2024-10-03 2:11PM EDT | 455.00 | 38.54 | 37.00 | 40.60 | 0.00 | - | 1 | 0 | 39.94% |
| MSFT241025P00460000 | 2024-10-11 11:28AM EDT | 460.00 | 44.50 | 42.55 | 45.55 | -1.00 | -2.20% | 36 | 0 | 42.98% |
| MSFT241025P00465000 | 2024-09-30 2:33PM EDT | 465.00 | 37.95 | 46.95 | 50.55 | 0.00 | - | 2 | 0 | 46.24% |
| MSFT241025P00470000 | 2024-10-03 1:10PM EDT | 470.00 | 55.30 | 51.95 | 55.30 | 0.00 | - | 4 | 0 | 47.58% |
| MSFT241025P00475000 | 2024-10-03 3:58PM EDT | 475.00 | 58.47 | 56.95 | 60.30 | 0.00 | - | 19 | 0 | 50.59% |
| MSFT241025P00515000 | 2024-09-16 1:33PM EDT | 515.00 | 84.85 | 97.65 | 100.70 | 0.00 | - | - | 0 | 57.96% |
© 2024 Yahoo. All rights reserved.