Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241101C00230000 | 2024-10-07 12:10PM EDT | 230.00 | 185.20 | 185.10 | 186.00 | 0.00 | - | 2 | 3 | 107.62% |
| MSFT241101C00250000 | 2024-10-11 2:01PM EDT | 250.00 | 165.50 | 165.20 | 165.70 | -2.45 | -1.46% | 6 | 2 | 89.84% |
| MSFT241101C00260000 | 2024-10-11 1:19PM EDT | 260.00 | 155.06 | 155.25 | 155.80 | -0.29 | -0.19% | 1 | 10 | 86.43% |
| MSFT241101C00280000 | 2024-10-07 12:10PM EDT | 280.00 | 135.50 | 135.30 | 135.85 | 0.00 | - | 3 | 13 | 75.59% |
| MSFT241101C00300000 | 2024-10-09 2:23PM EDT | 300.00 | 118.34 | 115.40 | 116.20 | 0.00 | - | 3 | 10 | 68.63% |
| MSFT241101C00310000 | 2024-10-02 12:58PM EDT | 310.00 | 109.15 | 105.45 | 106.00 | 0.00 | - | 13 | 26 | 61.28% |
| MSFT241101C00320000 | 2024-10-03 1:26PM EDT | 320.00 | 97.70 | 95.55 | 96.25 | 0.00 | - | - | 1 | 58.30% |
| MSFT241101C00325000 | 2024-09-18 3:34PM EDT | 325.00 | 111.00 | 90.60 | 91.30 | 0.00 | - | - | 1 | 56.06% |
| MSFT241101C00330000 | 2024-09-26 11:01AM EDT | 330.00 | 102.10 | 85.55 | 86.35 | 0.00 | - | - | 3 | 53.10% |
| MSFT241101C00345000 | 2024-09-27 10:51AM EDT | 345.00 | 88.08 | 70.80 | 71.75 | 0.00 | - | 30 | 30 | 51.82% |
| MSFT241101C00355000 | 2024-10-09 11:06AM EDT | 355.00 | 66.00 | 60.95 | 61.85 | 0.00 | - | 6 | 7 | 46.17% |
| MSFT241101C00370000 | 2024-10-11 1:36PM EDT | 370.00 | 47.01 | 46.70 | 47.40 | -1.05 | -2.18% | 3 | 8 | 39.64% |
| MSFT241101C00375000 | 2024-10-10 9:30AM EDT | 375.00 | 43.00 | 42.25 | 42.65 | 0.00 | - | 3 | 7 | 37.48% |
| MSFT241101C00380000 | 2024-10-10 11:32AM EDT | 380.00 | 39.20 | 37.80 | 38.20 | 0.00 | - | 8 | 27 | 36.41% |
| MSFT241101C00385000 | 2024-10-09 2:21PM EDT | 385.00 | 36.38 | 33.45 | 33.85 | 0.00 | - | 1 | 13 | 35.27% |
| MSFT241101C00390000 | 2024-10-11 9:43AM EDT | 390.00 | 30.35 | 29.10 | 29.60 | -0.90 | -2.88% | 4 | 150 | 34.01% |
| MSFT241101C00395000 | 2024-10-10 12:13PM EDT | 395.00 | 26.65 | 25.35 | 25.70 | -0.90 | -3.27% | 9 | 76 | 33.34% |
| MSFT241101C00400000 | 2024-10-11 1:27PM EDT | 400.00 | 21.69 | 21.65 | 21.95 | -0.87 | -3.86% | 59 | 173 | 32.48% |
| MSFT241101C00405000 | 2024-10-11 12:57PM EDT | 405.00 | 17.88 | 18.15 | 18.50 | -0.85 | -4.54% | 171 | 137 | 31.78% |
| MSFT241101C00410000 | 2024-10-11 2:03PM EDT | 410.00 | 15.20 | 15.20 | 15.45 | -0.80 | -5.00% | 206 | 379 | 31.40% |
| MSFT241101C00415000 | 2024-10-11 2:05PM EDT | 415.00 | 12.47 | 12.45 | 12.60 | -0.73 | -5.53% | 224 | 846 | 30.76% |
| MSFT241101C00420000 | 2024-10-11 2:05PM EDT | 420.00 | 10.05 | 10.00 | 10.15 | -0.95 | -8.64% | 227 | 900 | 30.34% |
| MSFT241101C00425000 | 2024-10-11 2:04PM EDT | 425.00 | 7.85 | 7.85 | 8.00 | -0.80 | -9.25% | 515 | 1,483 | 29.87% |
| MSFT241101C00430000 | 2024-10-11 1:55PM EDT | 430.00 | 6.19 | 6.05 | 6.20 | -0.28 | -4.33% | 220 | 746 | 29.49% |
| MSFT241101C00435000 | 2024-10-11 2:02PM EDT | 435.00 | 4.70 | 4.65 | 4.80 | -0.54 | -10.31% | 227 | 834 | 29.40% |
| MSFT241101C00440000 | 2024-10-11 2:00PM EDT | 440.00 | 3.50 | 3.50 | 3.65 | -0.32 | -8.38% | 261 | 1,385 | 29.30% |
| MSFT241101C00445000 | 2024-10-11 2:02PM EDT | 445.00 | 2.65 | 2.61 | 2.66 | -0.33 | -11.07% | 85 | 541 | 28.93% |
| MSFT241101C00450000 | 2024-10-11 2:05PM EDT | 450.00 | 1.98 | 1.91 | 1.98 | -0.27 | -12.00% | 355 | 1,117 | 28.97% |
| MSFT241101C00455000 | 2024-10-11 2:02PM EDT | 455.00 | 1.44 | 1.41 | 1.48 | -0.18 | -11.11% | 22 | 624 | 29.15% |
| MSFT241101C00460000 | 2024-10-11 1:35PM EDT | 460.00 | 1.05 | 1.03 | 1.09 | -0.20 | -16.00% | 74 | 461 | 29.30% |
| MSFT241101C00465000 | 2024-10-11 1:26PM EDT | 465.00 | 0.77 | 0.75 | 0.82 | -0.12 | -13.48% | 103 | 561 | 29.63% |
| MSFT241101C00470000 | 2024-10-11 1:08PM EDT | 470.00 | 0.58 | 0.55 | 0.60 | -0.10 | -14.71% | 150 | 488 | 29.81% |
| MSFT241101C00475000 | 2024-10-11 12:40PM EDT | 475.00 | 0.42 | 0.41 | 0.46 | -0.07 | -14.29% | 14 | 370 | 30.30% |
| MSFT241101C00480000 | 2024-10-11 12:07PM EDT | 480.00 | 0.31 | 0.30 | 0.34 | -0.07 | -18.42% | 8 | 591 | 30.57% |
| MSFT241101C00485000 | 2024-10-11 1:34PM EDT | 485.00 | 0.27 | 0.22 | 0.26 | -0.01 | -3.57% | 11 | 69 | 31.01% |
| MSFT241101C00490000 | 2024-10-10 11:57AM EDT | 490.00 | 0.17 | 0.16 | 0.20 | -0.06 | -26.09% | 3 | 115 | 31.49% |
| MSFT241101C00495000 | 2024-10-11 11:04AM EDT | 495.00 | 0.18 | 0.12 | 0.17 | -0.02 | -10.00% | 3 | 37 | 32.37% |
| MSFT241101C00500000 | 2024-10-10 2:04PM EDT | 500.00 | 0.13 | 0.09 | 0.14 | 0.00 | - | 4 | 168 | 33.11% |
| MSFT241101C00505000 | 2024-10-10 9:56AM EDT | 505.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 1 | 16 | 33.59% |
| MSFT241101C00510000 | 2024-10-10 11:02AM EDT | 510.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 10 | 44 | 34.62% |
| MSFT241101C00515000 | 2024-10-08 3:36PM EDT | 515.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 3 | 41 | 35.16% |
| MSFT241101C00520000 | 2024-10-11 10:24AM EDT | 520.00 | 0.03 | 0.02 | 0.07 | +0.01 | +50.00% | 10 | 43 | 35.94% |
| MSFT241101C00525000 | 2024-10-10 9:55AM EDT | 525.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 32 | 32.81% |
| MSFT241101C00530000 | 2024-10-10 3:48PM EDT | 530.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 35 | 33.99% |
| MSFT241101C00535000 | 2024-10-10 3:48PM EDT | 535.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 35.16% |
| MSFT241101C00540000 | 2024-10-08 12:46PM EDT | 540.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 98 | 36.33% |
| MSFT241101C00550000 | 2024-09-23 3:58PM EDT | 550.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 38.67% |
| MSFT241101C00560000 | 2024-09-20 10:50AM EDT | 560.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 42.38% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241101P00230000 | 2024-10-04 10:23AM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 21 | 77.34% |
| MSFT241101P00285000 | 2024-10-08 11:32AM EDT | 285.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 20 | 22 | 54.69% |
| MSFT241101P00290000 | 2024-10-08 9:55AM EDT | 290.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 100 | 103 | 53.71% |
| MSFT241101P00295000 | 2024-10-11 1:13PM EDT | 295.00 | 0.03 | 0.03 | 0.08 | -0.08 | -72.73% | 1 | 3 | 52.34% |
| MSFT241101P00300000 | 2024-10-10 1:37PM EDT | 300.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 2 | 25 | 50.98% |
| MSFT241101P00305000 | 2024-10-11 12:08PM EDT | 305.00 | 0.05 | 0.05 | 0.10 | -0.11 | -68.75% | 1 | 2 | 50.98% |
| MSFT241101P00310000 | 2024-09-24 12:34PM EDT | 310.00 | 0.15 | 0.07 | 0.12 | 0.00 | - | 1 | 1 | 49.61% |
| MSFT241101P00315000 | 2024-10-10 3:45PM EDT | 315.00 | 0.12 | 0.09 | 0.14 | 0.00 | - | 13 | 53 | 48.15% |
| MSFT241101P00320000 | 2024-10-11 12:07PM EDT | 320.00 | 0.13 | 0.12 | 0.17 | -0.01 | -7.14% | 1 | 83 | 46.88% |
| MSFT241101P00325000 | 2024-10-08 12:48PM EDT | 325.00 | 0.26 | 0.15 | 0.20 | 0.00 | - | 21 | 244 | 45.36% |
| MSFT241101P00330000 | 2024-10-11 1:09PM EDT | 330.00 | 0.21 | 0.19 | 0.24 | -0.04 | -16.00% | 5 | 69 | 43.99% |
| MSFT241101P00335000 | 2024-10-11 9:56AM EDT | 335.00 | 0.28 | 0.25 | 0.29 | 0.00 | - | 2 | 84 | 42.68% |
| MSFT241101P00340000 | 2024-10-09 3:39PM EDT | 340.00 | 0.31 | 0.31 | 0.35 | -0.06 | -16.22% | 10 | 85 | 41.31% |
| MSFT241101P00345000 | 2024-10-11 11:24AM EDT | 345.00 | 0.39 | 0.38 | 0.43 | -0.05 | -11.36% | 14 | 477 | 40.06% |
| MSFT241101P00350000 | 2024-10-11 12:54PM EDT | 350.00 | 0.55 | 0.48 | 0.54 | +0.02 | +3.77% | 30 | 1,597 | 38.97% |
| MSFT241101P00355000 | 2024-10-11 2:04PM EDT | 355.00 | 0.64 | 0.61 | 0.66 | -0.11 | -14.47% | 7 | 145 | 37.67% |
| MSFT241101P00360000 | 2024-10-11 1:31PM EDT | 360.00 | 0.80 | 0.78 | 0.83 | -0.08 | -9.09% | 17 | 206 | 36.60% |
| MSFT241101P00365000 | 2024-10-11 1:52PM EDT | 365.00 | 1.00 | 0.99 | 1.04 | -0.09 | -8.26% | 64 | 241 | 35.47% |
| MSFT241101P00370000 | 2024-10-11 1:59PM EDT | 370.00 | 1.33 | 1.25 | 1.31 | -0.03 | -2.21% | 17 | 474 | 34.40% |
| MSFT241101P00375000 | 2024-10-11 12:47PM EDT | 375.00 | 1.75 | 1.62 | 1.68 | +0.07 | +4.17% | 75 | 270 | 33.48% |
| MSFT241101P00380000 | 2024-10-11 1:59PM EDT | 380.00 | 2.15 | 2.09 | 2.15 | +0.04 | +1.90% | 53 | 653 | 32.59% |
| MSFT241101P00385000 | 2024-10-11 1:35PM EDT | 385.00 | 2.79 | 2.71 | 2.78 | +0.09 | +3.33% | 93 | 587 | 31.85% |
| MSFT241101P00390000 | 2024-10-11 1:31PM EDT | 390.00 | 3.65 | 3.50 | 3.65 | -0.05 | -1.35% | 117 | 789 | 31.40% |
| MSFT241101P00395000 | 2024-10-11 1:59PM EDT | 395.00 | 4.60 | 4.50 | 4.65 | -0.10 | -2.13% | 78 | 2,109 | 30.70% |
| MSFT241101P00400000 | 2024-10-11 1:36PM EDT | 400.00 | 5.90 | 5.75 | 5.95 | -0.10 | -1.67% | 132 | 2,609 | 30.21% |
| MSFT241101P00405000 | 2024-10-11 1:10PM EDT | 405.00 | 7.55 | 7.45 | 7.60 | +0.15 | +2.03% | 40 | 1,831 | 29.92% |
| MSFT241101P00410000 | 2024-10-11 2:04PM EDT | 410.00 | 9.35 | 9.25 | 9.35 | +0.30 | +3.31% | 121 | 663 | 29.12% |
| MSFT241101P00415000 | 2024-10-11 2:06PM EDT | 415.00 | 11.50 | 11.40 | 11.60 | +0.40 | +3.60% | 98 | 691 | 28.77% |
| MSFT241101P00420000 | 2024-10-11 12:59PM EDT | 420.00 | 14.33 | 14.00 | 14.20 | +0.29 | +2.07% | 58 | 585 | 28.46% |
| MSFT241101P00425000 | 2024-10-11 1:47PM EDT | 425.00 | 17.00 | 16.80 | 17.25 | +0.18 | +1.07% | 21 | 325 | 28.44% |
| MSFT241101P00430000 | 2024-10-11 1:25PM EDT | 430.00 | 20.38 | 20.05 | 20.35 | +0.41 | +2.05% | 12 | 288 | 27.69% |
| MSFT241101P00435000 | 2024-10-11 2:02PM EDT | 435.00 | 23.85 | 23.65 | 24.00 | -0.38 | -1.57% | 2 | 353 | 27.58% |
| MSFT241101P00440000 | 2024-10-10 11:57AM EDT | 440.00 | 26.10 | 27.45 | 27.80 | 0.00 | - | 10 | 194 | 27.06% |
| MSFT241101P00445000 | 2024-10-08 12:27PM EDT | 445.00 | 32.30 | 31.50 | 31.95 | 0.00 | - | 18 | 99 | 26.88% |
| MSFT241101P00450000 | 2024-10-11 12:01PM EDT | 450.00 | 35.75 | 35.85 | 36.55 | +2.75 | +8.33% | 3 | 65 | 27.88% |
| MSFT241101P00455000 | 2024-10-07 10:11AM EDT | 455.00 | 40.30 | 40.50 | 41.20 | 0.00 | - | 1 | 49 | 28.69% |
| MSFT241101P00460000 | 2024-10-09 12:18PM EDT | 460.00 | 42.10 | 44.95 | 45.95 | 0.00 | - | 1 | 46 | 29.63% |
| MSFT241101P00465000 | 2024-10-02 3:21PM EDT | 465.00 | 46.40 | 49.85 | 50.80 | 0.00 | - | 1 | 4 | 30.91% |
| MSFT241101P00470000 | 2024-09-26 2:00PM EDT | 470.00 | 40.55 | 54.70 | 55.70 | 0.00 | - | - | 0 | 32.35% |
| MSFT241101P00475000 | 2024-10-08 3:11PM EDT | 475.00 | 60.90 | 59.70 | 60.65 | 0.00 | - | 17 | 1 | 34.06% |
© 2024 Yahoo. All rights reserved.