Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250221C00210000 | 2024-08-12 3:53PM EDT | 210.00 | 200.83 | 215.85 | 219.40 | 0.00 | - | - | 1 | 106.60% |
| MSFT250221C00250000 | 2024-08-21 10:53AM EDT | 250.00 | 180.16 | 188.60 | 192.45 | 0.00 | - | 5 | 7 | 109.22% |
| MSFT250221C00260000 | 2024-09-30 11:45AM EDT | 260.00 | 172.23 | 158.20 | 159.20 | 0.00 | - | 3 | 3 | 59.16% |
| MSFT250221C00270000 | 2024-09-10 3:55PM EDT | 270.00 | 149.93 | 148.75 | 149.60 | 0.00 | - | - | 1 | 56.57% |
| MSFT250221C00280000 | 2024-09-19 12:53PM EDT | 280.00 | 165.31 | 139.15 | 140.05 | 0.00 | - | 200 | 201 | 53.82% |
| MSFT250221C00290000 | 2024-09-18 11:45AM EDT | 290.00 | 147.85 | 129.55 | 130.50 | 0.00 | - | - | 5 | 51.05% |
| MSFT250221C00300000 | 2024-09-17 3:56PM EDT | 300.00 | 142.12 | 120.10 | 121.00 | 0.00 | - | 3 | 7 | 49.39% |
| MSFT250221C00305000 | 2024-10-07 10:42AM EDT | 305.00 | 117.78 | 115.40 | 116.25 | +1.73 | +1.49% | 1 | 1 | 48.02% |
| MSFT250221C00310000 | 2024-10-04 9:38AM EDT | 310.00 | 115.17 | 110.80 | 111.45 | 0.00 | - | 1 | 1 | 46.55% |
| MSFT250221C00315000 | 2024-09-26 1:01PM EDT | 315.00 | 122.25 | 106.00 | 106.75 | 0.00 | - | 1 | 3 | 45.26% |
| MSFT250221C00320000 | 2024-09-30 3:59PM EDT | 320.00 | 117.50 | 101.55 | 102.05 | 0.00 | - | 1 | 2 | 43.95% |
| MSFT250221C00325000 | 2024-09-06 3:28PM EDT | 325.00 | 89.22 | 98.50 | 100.90 | 0.00 | - | 1 | 1 | 48.38% |
| MSFT250221C00330000 | 2024-09-20 12:33PM EDT | 330.00 | 115.37 | 92.40 | 93.00 | 0.00 | - | 1 | 22 | 41.85% |
| MSFT250221C00335000 | 2024-09-20 3:50PM EDT | 335.00 | 110.70 | 87.90 | 88.45 | 0.00 | - | 2 | 2 | 40.70% |
| MSFT250221C00340000 | 2024-10-04 11:24AM EDT | 340.00 | 86.25 | 83.60 | 84.05 | 0.00 | - | 1 | 68 | 39.75% |
| MSFT250221C00345000 | 2024-09-17 9:35AM EDT | 345.00 | 103.31 | 79.15 | 79.55 | 0.00 | - | 1 | 2 | 38.60% |
| MSFT250221C00350000 | 2024-10-04 1:46PM EDT | 350.00 | 78.93 | 74.90 | 75.35 | 0.00 | - | 1 | 37 | 37.83% |
| MSFT250221C00355000 | 2024-10-04 10:27AM EDT | 355.00 | 72.58 | 70.50 | 70.95 | 0.00 | - | 1 | 10 | 36.72% |
| MSFT250221C00360000 | 2024-10-04 1:46PM EDT | 360.00 | 70.40 | 66.45 | 66.85 | 0.00 | - | 2 | 115 | 35.95% |
| MSFT250221C00365000 | 2024-10-07 12:54PM EDT | 365.00 | 62.18 | 62.25 | 62.80 | -20.62 | -24.90% | 1 | 8 | 35.17% |
| MSFT250221C00370000 | 2024-10-07 12:46PM EDT | 370.00 | 58.00 | 58.40 | 58.75 | -3.35 | -5.46% | 3 | 42 | 34.32% |
| MSFT250221C00375000 | 2024-10-07 10:22AM EDT | 375.00 | 55.94 | 54.35 | 54.85 | -0.13 | -0.23% | 1 | 33 | 33.56% |
| MSFT250221C00380000 | 2024-10-07 1:18PM EDT | 380.00 | 50.85 | 50.85 | 51.05 | -3.55 | -6.38% | 2 | 376 | 32.83% |
| MSFT250221C00385000 | 2024-10-01 2:21PM EDT | 385.00 | 54.94 | 46.95 | 47.35 | 0.00 | - | 1 | 55 | 32.12% |
| MSFT250221C00390000 | 2024-10-07 9:51AM EDT | 390.00 | 43.95 | 43.30 | 43.80 | -3.28 | -6.94% | 1 | 175 | 31.47% |
| MSFT250221C00395000 | 2024-10-04 2:47PM EDT | 395.00 | 43.00 | 40.10 | 40.40 | 0.00 | - | 8 | 47 | 30.88% |
| MSFT250221C00400000 | 2024-10-04 3:09PM EDT | 400.00 | 39.75 | 36.75 | 37.10 | 0.00 | - | 8 | 211 | 30.28% |
| MSFT250221C00405000 | 2024-10-07 12:11PM EDT | 405.00 | 34.33 | 33.70 | 34.00 | -2.40 | -6.53% | 1 | 129 | 29.77% |
| MSFT250221C00410000 | 2024-10-07 12:34PM EDT | 410.00 | 31.03 | 30.75 | 31.05 | -2.90 | -8.55% | 2 | 135 | 29.28% |
| MSFT250221C00415000 | 2024-10-07 12:51PM EDT | 415.00 | 27.71 | 27.95 | 28.15 | -1.74 | -5.91% | 23 | 257 | 28.72% |
| MSFT250221C00420000 | 2024-10-07 1:11PM EDT | 420.00 | 25.48 | 25.30 | 25.55 | -1.22 | -4.57% | 36 | 1,539 | 28.33% |
| MSFT250221C00425000 | 2024-10-07 12:32PM EDT | 425.00 | 23.00 | 22.85 | 23.05 | -1.92 | -7.70% | 11 | 553 | 27.91% |
| MSFT250221C00430000 | 2024-10-07 10:22AM EDT | 430.00 | 21.35 | 20.50 | 20.70 | -0.26 | -1.20% | 4 | 565 | 27.49% |
| MSFT250221C00435000 | 2024-10-07 12:49PM EDT | 435.00 | 18.35 | 18.35 | 18.60 | -1.14 | -5.85% | 18 | 491 | 27.19% |
| MSFT250221C00440000 | 2024-10-07 1:06PM EDT | 440.00 | 16.46 | 16.40 | 16.55 | -0.94 | -5.40% | 198 | 784 | 26.80% |
| MSFT250221C00445000 | 2024-10-07 11:23AM EDT | 445.00 | 14.75 | 14.55 | 14.75 | -0.75 | -4.84% | 7 | 464 | 26.53% |
| MSFT250221C00450000 | 2024-10-07 12:46PM EDT | 450.00 | 12.90 | 12.90 | 13.10 | -0.80 | -5.84% | 48 | 3,205 | 26.27% |
| MSFT250221C00455000 | 2024-10-07 12:54PM EDT | 455.00 | 11.40 | 11.40 | 11.60 | -1.35 | -10.59% | 9 | 692 | 26.04% |
| MSFT250221C00460000 | 2024-10-07 12:39PM EDT | 460.00 | 10.10 | 10.05 | 10.20 | -0.55 | -5.13% | 29 | 352 | 25.78% |
| MSFT250221C00465000 | 2024-10-07 12:24PM EDT | 465.00 | 9.15 | 8.80 | 9.00 | -0.67 | -6.82% | 18 | 167 | 25.62% |
| MSFT250221C00470000 | 2024-10-07 1:11PM EDT | 470.00 | 7.80 | 7.70 | 7.90 | -0.40 | -4.88% | 6 | 302 | 25.45% |
| MSFT250221C00475000 | 2024-10-07 10:57AM EDT | 475.00 | 7.20 | 6.75 | 6.90 | -0.55 | -7.10% | 1 | 357 | 25.27% |
| MSFT250221C00480000 | 2024-10-04 3:59PM EDT | 480.00 | 6.25 | 5.90 | 6.05 | 0.00 | - | 67 | 717 | 25.17% |
| MSFT250221C00485000 | 2024-10-07 12:43PM EDT | 485.00 | 5.15 | 5.10 | 5.25 | -0.50 | -8.85% | 7 | 1,360 | 25.01% |
| MSFT250221C00490000 | 2024-10-07 12:55PM EDT | 490.00 | 4.45 | 4.45 | 4.60 | -0.65 | -12.75% | 1 | 437 | 24.96% |
| MSFT250221C00495000 | 2024-10-02 11:46AM EDT | 495.00 | 4.72 | 3.85 | 4.00 | 0.00 | - | 15 | 365 | 24.87% |
| MSFT250221C00500000 | 2024-10-07 12:54PM EDT | 500.00 | 3.35 | 3.35 | 3.50 | -0.30 | -8.22% | 45 | 391 | 24.85% |
| MSFT250221C00510000 | 2024-10-07 12:13PM EDT | 510.00 | 2.66 | 2.52 | 2.61 | -0.30 | -10.14% | 4 | 1,187 | 24.69% |
| MSFT250221C00520000 | 2024-10-07 10:14AM EDT | 520.00 | 2.03 | 1.92 | 1.97 | -0.16 | -7.31% | 1 | 573 | 24.67% |
| MSFT250221C00530000 | 2024-10-03 2:22PM EDT | 530.00 | 1.53 | 1.42 | 1.50 | -0.12 | -7.27% | 1 | 571 | 24.73% |
| MSFT250221C00540000 | 2024-10-04 2:48PM EDT | 540.00 | 1.26 | 1.07 | 1.14 | 0.00 | - | 1 | 73 | 24.81% |
| MSFT250221C00550000 | 2024-10-07 1:07PM EDT | 550.00 | 0.84 | 0.81 | 0.87 | -0.13 | -13.40% | 12 | 106 | 24.91% |
| MSFT250221C00560000 | 2024-10-07 1:07PM EDT | 560.00 | 0.64 | 0.61 | 0.68 | -0.12 | -15.79% | 5 | 276 | 25.12% |
| MSFT250221C00570000 | 2024-10-04 1:16PM EDT | 570.00 | 0.53 | 0.47 | 0.53 | 0.00 | - | 2 | 57 | 25.32% |
| MSFT250221C00580000 | 2024-10-03 1:37PM EDT | 580.00 | 0.47 | 0.36 | 0.43 | 0.00 | - | 5 | 65 | 25.65% |
| MSFT250221C00590000 | 2024-09-25 10:21AM EDT | 590.00 | 0.53 | 0.28 | 0.34 | 0.00 | - | 1 | 2 | 25.88% |
| MSFT250221C00600000 | 2024-10-03 2:35PM EDT | 600.00 | 0.30 | 0.22 | 0.28 | 0.00 | - | 2 | 80 | 26.22% |
| MSFT250221C00610000 | 2024-10-01 10:37AM EDT | 610.00 | 0.29 | 0.16 | 0.23 | 0.00 | - | 30 | 48 | 26.56% |
| MSFT250221C00620000 | 2024-09-27 2:31PM EDT | 620.00 | 0.23 | 0.13 | 0.19 | 0.00 | - | 9 | 33 | 26.88% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250221P00200000 | 2024-10-04 1:12PM EDT | 200.00 | 0.12 | 0.11 | 0.17 | 0.00 | - | 1 | 50 | 47.31% |
| MSFT250221P00210000 | 2024-10-04 1:38PM EDT | 210.00 | 0.17 | 0.15 | 0.21 | 0.00 | - | 8 | 13 | 45.46% |
| MSFT250221P00220000 | 2024-10-04 12:29PM EDT | 220.00 | 0.23 | 0.20 | 0.26 | 0.00 | - | 3 | 11 | 43.75% |
| MSFT250221P00230000 | 2024-10-04 12:36PM EDT | 230.00 | 0.29 | 0.27 | 0.33 | 0.00 | - | 3 | 30 | 42.19% |
| MSFT250221P00240000 | 2024-10-04 12:28PM EDT | 240.00 | 0.40 | 0.35 | 0.41 | 0.00 | - | 2 | 7 | 40.60% |
| MSFT250221P00250000 | 2024-10-04 12:27PM EDT | 250.00 | 0.48 | 0.46 | 0.51 | 0.00 | - | 2 | 43 | 39.06% |
| MSFT250221P00260000 | 2024-09-24 10:51AM EDT | 260.00 | 0.51 | 0.59 | 0.64 | 0.00 | - | 1 | 8 | 37.62% |
| MSFT250221P00270000 | 2024-10-04 11:46AM EDT | 270.00 | 0.77 | 0.76 | 0.81 | 0.00 | - | 3 | 35 | 36.29% |
| MSFT250221P00280000 | 2024-10-03 12:11PM EDT | 280.00 | 0.95 | 0.98 | 1.03 | 0.00 | - | 1 | 47 | 35.03% |
| MSFT250221P00290000 | 2024-10-07 10:43AM EDT | 290.00 | 1.26 | 1.24 | 1.30 | +0.09 | +7.69% | 3 | 73 | 33.77% |
| MSFT250221P00300000 | 2024-10-02 3:16PM EDT | 300.00 | 1.51 | 1.58 | 1.65 | 0.00 | - | 25 | 508 | 32.58% |
| MSFT250221P00305000 | 2024-10-02 9:43AM EDT | 305.00 | 1.83 | 1.78 | 1.86 | 0.00 | - | 8 | 43 | 32.01% |
| MSFT250221P00310000 | 2024-10-07 10:53AM EDT | 310.00 | 1.96 | 2.02 | 2.10 | +0.02 | +1.03% | 1 | 685 | 31.46% |
| MSFT250221P00315000 | 2024-10-04 10:31AM EDT | 315.00 | 2.32 | 2.28 | 2.35 | 0.00 | - | 10 | 78 | 30.85% |
| MSFT250221P00320000 | 2024-10-03 3:17PM EDT | 320.00 | 2.71 | 2.58 | 2.66 | 0.00 | - | 1 | 1,463 | 30.34% |
| MSFT250221P00325000 | 2024-10-04 12:18PM EDT | 325.00 | 2.77 | 2.91 | 3.00 | 0.00 | - | 2 | 1,001 | 29.81% |
| MSFT250221P00330000 | 2024-10-07 10:32AM EDT | 330.00 | 3.13 | 3.30 | 3.40 | -0.02 | -0.63% | 4 | 1,363 | 29.33% |
| MSFT250221P00335000 | 2024-10-07 10:30AM EDT | 335.00 | 3.50 | 3.70 | 3.85 | +0.05 | +1.45% | 8 | 39 | 28.86% |
| MSFT250221P00340000 | 2024-10-03 2:18PM EDT | 340.00 | 4.20 | 4.15 | 4.30 | 0.00 | - | 3 | 277 | 28.28% |
| MSFT250221P00345000 | 2024-09-30 2:48PM EDT | 345.00 | 3.50 | 4.70 | 4.85 | 0.00 | - | 3 | 50 | 27.81% |
| MSFT250221P00350000 | 2024-10-07 11:02AM EDT | 350.00 | 5.39 | 5.30 | 5.45 | +0.39 | +7.80% | 9 | 473 | 27.31% |
| MSFT250221P00355000 | 2024-10-07 9:45AM EDT | 355.00 | 5.89 | 6.00 | 6.15 | -0.21 | -3.44% | 6 | 132 | 26.86% |
| MSFT250221P00360000 | 2024-10-04 3:43PM EDT | 360.00 | 6.32 | 6.75 | 6.90 | 0.00 | - | 1 | 506 | 26.38% |
| MSFT250221P00365000 | 2024-10-04 10:31AM EDT | 365.00 | 7.62 | 7.60 | 7.75 | 0.00 | - | 10 | 1,068 | 25.92% |
| MSFT250221P00370000 | 2024-10-07 10:25AM EDT | 370.00 | 8.15 | 8.50 | 8.70 | +0.32 | +4.09% | 28 | 587 | 25.47% |
| MSFT250221P00375000 | 2024-10-07 9:52AM EDT | 375.00 | 9.55 | 9.55 | 9.75 | +0.50 | +5.52% | 10 | 1,105 | 25.03% |
| MSFT250221P00380000 | 2024-10-07 9:34AM EDT | 380.00 | 10.23 | 10.70 | 10.90 | +0.28 | +2.81% | 1 | 1,131 | 24.57% |
| MSFT250221P00385000 | 2024-10-04 10:07AM EDT | 385.00 | 11.75 | 12.00 | 12.15 | +0.28 | +2.44% | 4 | 934 | 24.10% |
| MSFT250221P00390000 | 2024-10-07 12:46PM EDT | 390.00 | 13.70 | 13.40 | 13.60 | +1.15 | +9.16% | 22 | 834 | 23.71% |
| MSFT250221P00395000 | 2024-10-04 12:53PM EDT | 395.00 | 13.70 | 14.95 | 15.20 | 0.00 | - | 18 | 630 | 23.33% |
| MSFT250221P00400000 | 2024-10-07 12:46PM EDT | 400.00 | 17.00 | 16.65 | 16.75 | +1.60 | +10.39% | 59 | 613 | 22.75% |
| MSFT250221P00405000 | 2024-10-07 11:31AM EDT | 405.00 | 18.05 | 18.50 | 18.70 | +0.90 | +5.25% | 17 | 407 | 22.43% |
| MSFT250221P00410000 | 2024-10-07 10:37AM EDT | 410.00 | 19.60 | 20.55 | 20.75 | +0.55 | +2.89% | 4 | 455 | 22.03% |
| MSFT250221P00415000 | 2024-10-07 10:20AM EDT | 415.00 | 21.80 | 22.75 | 23.00 | +0.40 | +1.87% | 3 | 441 | 21.67% |
| MSFT250221P00420000 | 2024-10-04 3:14PM EDT | 420.00 | 24.20 | 25.15 | 25.35 | +0.90 | +3.86% | 3 | 669 | 21.23% |
| MSFT250221P00425000 | 2024-10-07 12:42PM EDT | 425.00 | 27.96 | 27.70 | 27.90 | +1.40 | +5.27% | 10 | 529 | 20.81% |
| MSFT250221P00430000 | 2024-10-07 10:34AM EDT | 430.00 | 29.22 | 30.45 | 30.70 | +0.42 | +1.46% | 2 | 98 | 20.45% |
| MSFT250221P00435000 | 2024-10-04 12:59PM EDT | 435.00 | 30.80 | 33.30 | 33.70 | 0.00 | - | 3 | 210 | 20.11% |
| MSFT250221P00440000 | 2024-10-07 11:01AM EDT | 440.00 | 35.73 | 36.35 | 36.70 | +1.66 | +4.87% | 4 | 207 | 19.55% |
| MSFT250221P00445000 | 2024-10-03 11:13AM EDT | 445.00 | 38.35 | 39.75 | 40.00 | 0.00 | - | 23 | 152 | 19.11% |
| MSFT250221P00450000 | 2024-10-03 12:53PM EDT | 450.00 | 42.67 | 43.05 | 43.50 | 0.00 | - | 2 | 106 | 18.67% |
| MSFT250221P00455000 | 2024-09-27 1:13PM EDT | 455.00 | 36.45 | 46.75 | 47.10 | 0.00 | - | 25 | 28 | 18.10% |
| MSFT250221P00460000 | 2024-10-04 1:37PM EDT | 460.00 | 48.00 | 50.55 | 50.95 | 0.00 | - | 2 | 16 | 17.61% |
| MSFT250221P00465000 | 2024-09-30 3:53PM EDT | 465.00 | 43.00 | 54.55 | 54.95 | 0.00 | - | 2 | 10 | 17.06% |
| MSFT250221P00470000 | 2024-10-01 9:32AM EDT | 470.00 | 47.67 | 58.45 | 59.00 | 0.00 | - | 10 | 18 | 16.22% |
| MSFT250221P00475000 | 2024-09-17 12:23PM EDT | 475.00 | 48.35 | 62.85 | 63.25 | 0.00 | - | - | 3 | 15.33% |
| MSFT250221P00480000 | 2024-09-16 2:47PM EDT | 480.00 | 54.25 | 67.05 | 67.60 | 0.00 | - | 7 | 7 | 13.97% |
| MSFT250221P00485000 | 2024-09-24 11:11AM EDT | 485.00 | 57.95 | 71.45 | 72.30 | 0.00 | - | 1 | 1 | 13.15% |
| MSFT250221P00490000 | 2024-09-10 2:43PM EDT | 490.00 | 78.03 | 76.20 | 76.95 | 0.00 | - | - | 1 | 0.00% |
| MSFT250221P00495000 | 2024-10-03 10:40AM EDT | 495.00 | 78.01 | 80.75 | 81.95 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250221P00510000 | 2024-09-20 3:50PM EDT | 510.00 | 73.70 | 95.65 | 96.75 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250221P00540000 | 2024-09-19 3:56PM EDT | 540.00 | 101.73 | 125.50 | 126.70 | 0.00 | - | - | 0 | 0.00% |
| MSFT250221P00550000 | 2024-08-30 3:50PM EDT | 550.00 | 135.40 | 119.95 | 123.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250221P00570000 | 2024-09-10 2:43PM EDT | 570.00 | 157.66 | 155.45 | 156.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.