Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00220000 | 2024-04-26 10:13AM EDT | 220.00 | 190.15 | 168.40 | 172.20 | 0.00 | - | 4 | 4 | 173.24% |
| MSFT240510C00250000 | 2024-04-16 9:47AM EDT | 250.00 | 164.92 | 138.50 | 142.25 | 0.00 | - | - | 1 | 140.67% |
| MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 270.00 | 141.75 | 118.50 | 122.30 | 0.00 | - | 5 | 5 | 120.00% |
| MSFT240510C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 111.83 | 108.60 | 112.30 | 0.00 | - | - | 2 | 110.79% |
| MSFT240510C00300000 | 2024-04-30 9:52AM EDT | 300.00 | 99.44 | 88.70 | 92.35 | -11.68 | -10.51% | 1 | 18 | 92.33% |
| MSFT240510C00305000 | 2024-04-22 10:50AM EDT | 305.00 | 94.15 | 83.50 | 87.35 | 0.00 | - | 1 | 2 | 85.94% |
| MSFT240510C00310000 | 2024-04-24 10:37AM EDT | 310.00 | 100.00 | 78.70 | 82.30 | 0.00 | - | 1 | 2 | 82.35% |
| MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 315.00 | 84.99 | 73.70 | 77.40 | 0.00 | - | 2 | 3 | 78.32% |
| MSFT240510C00320000 | 2024-04-30 12:33PM EDT | 320.00 | 77.36 | 68.60 | 72.40 | -3.82 | -4.71% | 1 | 11 | 72.95% |
| MSFT240510C00325000 | 2024-04-25 10:57AM EDT | 325.00 | 67.65 | 63.85 | 67.45 | 0.00 | - | 8 | 16 | 70.17% |
| MSFT240510C00330000 | 2024-04-26 9:45AM EDT | 330.00 | 78.74 | 59.00 | 62.45 | 0.00 | - | 1 | 2 | 66.31% |
| MSFT240510C00335000 | 2024-04-26 9:46AM EDT | 335.00 | 73.75 | 54.00 | 57.50 | 0.00 | - | 1 | 2 | 61.83% |
| MSFT240510C00340000 | 2024-04-30 3:57PM EDT | 340.00 | 52.75 | 49.00 | 52.50 | -7.55 | -12.52% | 1 | 2 | 57.08% |
| MSFT240510C00345000 | 2024-04-22 11:31AM EDT | 345.00 | 55.28 | 44.00 | 47.50 | 0.00 | - | 2 | 5 | 52.33% |
| MSFT240510C00350000 | 2024-04-30 11:51AM EDT | 350.00 | 47.40 | 39.00 | 42.65 | -4.10 | -7.96% | 24 | 14,329 | 61.65% |
| MSFT240510C00355000 | 2024-04-29 2:18PM EDT | 355.00 | 39.18 | 34.20 | 37.80 | -8.52 | -17.86% | 1 | 13 | 56.97% |
| MSFT240510C00360000 | 2024-04-30 12:31PM EDT | 360.00 | 38.00 | 29.00 | 32.95 | -4.11 | -9.76% | 1 | 70 | 52.12% |
| MSFT240510C00365000 | 2024-04-30 3:48PM EDT | 365.00 | 29.50 | 25.10 | 26.65 | -8.25 | -21.85% | 5 | 36 | 38.98% |
| MSFT240510C00370000 | 2024-04-30 3:58PM EDT | 370.00 | 22.25 | 20.35 | 22.10 | -9.77 | -30.51% | 10 | 18 | 35.96% |
| MSFT240510C00375000 | 2024-04-30 3:44PM EDT | 375.00 | 20.30 | 15.95 | 17.70 | -7.65 | -27.37% | 10 | 38 | 32.97% |
| MSFT240510C00377500 | 2024-04-30 9:49AM EDT | 377.50 | 23.15 | 14.60 | 15.65 | -1.23 | -5.05% | 4 | 26 | 31.82% |
| MSFT240510C00380000 | 2024-04-30 3:54PM EDT | 380.00 | 15.00 | 12.60 | 13.70 | -8.20 | -35.34% | 15 | 77 | 30.80% |
| MSFT240510C00382500 | 2024-04-30 3:37PM EDT | 382.50 | 14.23 | 11.25 | 11.60 | -7.52 | -34.57% | 31 | 41 | 28.85% |
| MSFT240510C00385000 | 2024-04-30 3:58PM EDT | 385.00 | 9.95 | 9.65 | 9.95 | -8.80 | -46.93% | 94 | 94 | 28.30% |
| MSFT240510C00387500 | 2024-04-30 3:58PM EDT | 387.50 | 9.00 | 8.20 | 8.45 | -6.59 | -42.27% | 35 | 99 | 27.88% |
| MSFT240510C00390000 | 2024-04-30 3:59PM EDT | 390.00 | 7.04 | 6.85 | 7.10 | -6.26 | -47.07% | 485 | 244 | 27.53% |
| MSFT240510C00392500 | 2024-04-30 3:59PM EDT | 392.50 | 5.80 | 5.70 | 5.90 | -6.10 | -51.26% | 302 | 161 | 27.25% |
| MSFT240510C00395000 | 2024-04-30 3:59PM EDT | 395.00 | 4.80 | 4.70 | 4.85 | -6.50 | -57.52% | 1,191 | 356 | 27.02% |
| MSFT240510C00397500 | 2024-04-30 3:59PM EDT | 397.50 | 3.90 | 3.85 | 4.00 | -5.57 | -58.82% | 2,863 | 148 | 27.08% |
| MSFT240510C00400000 | 2024-04-30 3:59PM EDT | 400.00 | 3.24 | 3.10 | 3.25 | -4.66 | -58.99% | 3,634 | 1,649 | 27.05% |
| MSFT240510C00402500 | 2024-04-30 3:59PM EDT | 402.50 | 2.53 | 1.65 | 2.63 | -4.12 | -61.95% | 1,022 | 783 | 27.11% |
| MSFT240510C00405000 | 2024-04-30 3:59PM EDT | 405.00 | 2.00 | 1.96 | 2.07 | -3.35 | -62.62% | 3,364 | 1,581 | 26.97% |
| MSFT240510C00407500 | 2024-04-30 3:58PM EDT | 407.50 | 1.64 | 1.52 | 1.65 | -2.71 | -62.30% | 1,139 | 541 | 27.08% |
| MSFT240510C00410000 | 2024-04-30 3:59PM EDT | 410.00 | 1.24 | 1.21 | 1.31 | -2.20 | -63.95% | 4,931 | 3,631 | 27.22% |
| MSFT240510C00412500 | 2024-04-30 3:59PM EDT | 412.50 | 1.03 | 0.95 | 1.04 | -1.63 | -61.28% | 872 | 411 | 27.43% |
| MSFT240510C00415000 | 2024-04-30 3:59PM EDT | 415.00 | 0.81 | 0.74 | 0.83 | -1.24 | -60.49% | 2,260 | 1,961 | 27.71% |
| MSFT240510C00417500 | 2024-04-30 3:59PM EDT | 417.50 | 0.66 | 0.58 | 0.66 | -0.87 | -56.86% | 337 | 253 | 27.98% |
| MSFT240510C00420000 | 2024-04-30 3:59PM EDT | 420.00 | 0.52 | 0.46 | 0.52 | -0.69 | -57.02% | 1,419 | 1,709 | 28.22% |
| MSFT240510C00422500 | 2024-04-30 3:55PM EDT | 422.50 | 0.41 | 0.36 | 0.43 | -0.51 | -55.43% | 139 | 576 | 28.76% |
| MSFT240510C00425000 | 2024-04-30 3:58PM EDT | 425.00 | 0.30 | 0.29 | 0.36 | -0.40 | -57.14% | 1,160 | 2,138 | 29.35% |
| MSFT240510C00430000 | 2024-04-30 3:58PM EDT | 430.00 | 0.22 | 0.19 | 0.25 | -0.20 | -47.62% | 2,294 | 3,312 | 30.42% |
| MSFT240510C00435000 | 2024-04-30 3:58PM EDT | 435.00 | 0.14 | 0.13 | 0.19 | -0.10 | -41.67% | 111 | 714 | 31.84% |
| MSFT240510C00440000 | 2024-04-30 3:58PM EDT | 440.00 | 0.11 | 0.09 | 0.14 | -0.05 | -31.25% | 301 | 730 | 33.01% |
| MSFT240510C00445000 | 2024-04-30 3:56PM EDT | 445.00 | 0.08 | 0.06 | 0.12 | -0.04 | -33.33% | 38 | 352 | 34.86% |
| MSFT240510C00450000 | 2024-04-30 3:47PM EDT | 450.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 170 | 1,250 | 34.18% |
| MSFT240510C00455000 | 2024-04-30 3:28PM EDT | 455.00 | 0.04 | 0.03 | 0.08 | -0.01 | -20.00% | 22 | 234 | 37.70% |
| MSFT240510C00460000 | 2024-04-30 3:29PM EDT | 460.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 40 | 1,436 | 35.94% |
| MSFT240510C00465000 | 2024-04-30 3:42PM EDT | 465.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 27 | 250 | 36.33% |
| MSFT240510C00470000 | 2024-04-30 3:36PM EDT | 470.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 65 | 1,194 | 42.19% |
| MSFT240510C00475000 | 2024-04-30 3:58PM EDT | 475.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 822 | 40.23% |
| MSFT240510C00480000 | 2024-04-30 10:25AM EDT | 480.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 795 | 46.29% |
| MSFT240510C00485000 | 2024-04-30 3:36PM EDT | 485.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 788 | 48.24% |
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 490.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 379 | 49.22% |
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 495.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 29 | 51.17% |
| MSFT240510C00500000 | 2024-04-29 9:53AM EDT | 500.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 556 | 51.56% |
| MSFT240510C00505000 | 2024-04-25 3:53PM EDT | 505.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 11 | 51 | 51.17% |
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 510.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 31 | 47 | 53.13% |
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 520.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 24 | 51 | 56.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00230000 | 2024-04-18 2:12PM EDT | 230.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 98.44% |
| MSFT240510P00240000 | 2024-04-25 3:12PM EDT | 240.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 3 | 90.63% |
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 250.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 84.38% |
| MSFT240510P00255000 | 2024-04-19 12:56PM EDT | 255.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 80.47% |
| MSFT240510P00260000 | 2024-04-25 9:50AM EDT | 260.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 10 | 76.56% |
| MSFT240510P00265000 | 2024-04-25 2:17PM EDT | 265.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 5 | 73.44% |
| MSFT240510P00270000 | 2024-04-25 11:59AM EDT | 270.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 15 | 71.88% |
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 275.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 52 | 67.19% |
| MSFT240510P00280000 | 2024-04-30 3:11PM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 5 | 65.63% |
| MSFT240510P00285000 | 2024-04-24 10:16AM EDT | 285.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 60.55% |
| MSFT240510P00290000 | 2024-04-25 10:27AM EDT | 290.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 3 | 5 | 58.98% |
| MSFT240510P00295000 | 2024-04-26 10:34AM EDT | 295.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 33 | 55.86% |
| MSFT240510P00300000 | 2024-04-30 3:44PM EDT | 300.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 79 | 53.91% |
| MSFT240510P00305000 | 2024-04-29 1:41PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 60 | 46.88% |
| MSFT240510P00310000 | 2024-04-26 3:25PM EDT | 310.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 110 | 134 | 52.15% |
| MSFT240510P00315000 | 2024-04-30 3:31PM EDT | 315.00 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 51 | 114 | 49.81% |
| MSFT240510P00320000 | 2024-04-30 3:57PM EDT | 320.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 44.73% |
| MSFT240510P00325000 | 2024-04-30 3:59PM EDT | 325.00 | 0.06 | 0.03 | 0.05 | +0.03 | +100.00% | 67 | 77 | 41.41% |
| MSFT240510P00330000 | 2024-04-30 3:59PM EDT | 330.00 | 0.06 | 0.05 | 0.09 | +0.03 | +100.00% | 37 | 142 | 41.21% |
| MSFT240510P00335000 | 2024-04-30 2:28PM EDT | 335.00 | 0.05 | 0.07 | 0.13 | 0.00 | - | 2 | 234 | 39.75% |
| MSFT240510P00340000 | 2024-04-30 3:02PM EDT | 340.00 | 0.09 | 0.10 | 0.14 | +0.03 | +50.00% | 58 | 535 | 36.72% |
| MSFT240510P00345000 | 2024-04-30 3:53PM EDT | 345.00 | 0.18 | 0.15 | 0.21 | +0.10 | +125.00% | 121 | 364 | 35.45% |
| MSFT240510P00350000 | 2024-04-30 3:58PM EDT | 350.00 | 0.20 | 0.22 | 0.28 | +0.11 | +122.22% | 259 | 14,793 | 33.45% |
| MSFT240510P00355000 | 2024-04-30 3:56PM EDT | 355.00 | 0.30 | 0.34 | 0.40 | +0.16 | +114.29% | 114 | 195 | 31.79% |
| MSFT240510P00360000 | 2024-04-30 3:57PM EDT | 360.00 | 0.47 | 0.52 | 0.59 | +0.28 | +147.37% | 285 | 891 | 30.27% |
| MSFT240510P00365000 | 2024-04-30 3:59PM EDT | 365.00 | 0.82 | 0.81 | 0.90 | +0.60 | +272.73% | 261 | 457 | 29.02% |
| MSFT240510P00370000 | 2024-04-30 3:58PM EDT | 370.00 | 1.23 | 1.27 | 1.36 | +0.88 | +251.43% | 463 | 944 | 27.72% |
| MSFT240510P00375000 | 2024-04-30 3:59PM EDT | 375.00 | 1.96 | 2.00 | 2.12 | +1.46 | +292.00% | 651 | 1,432 | 26.83% |
| MSFT240510P00377500 | 2024-04-30 3:59PM EDT | 377.50 | 2.55 | 2.49 | 2.62 | +1.95 | +325.00% | 529 | 125 | 26.37% |
| MSFT240510P00380000 | 2024-04-30 3:59PM EDT | 380.00 | 3.15 | 3.05 | 3.25 | +2.30 | +270.59% | 1,069 | 1,000 | 26.06% |
| MSFT240510P00382500 | 2024-04-30 3:59PM EDT | 382.50 | 3.66 | 3.80 | 4.00 | +2.65 | +262.38% | 709 | 479 | 25.76% |
| MSFT240510P00385000 | 2024-04-30 3:59PM EDT | 385.00 | 4.65 | 4.65 | 4.85 | +3.36 | +260.47% | 629 | 2,074 | 25.35% |
| MSFT240510P00387500 | 2024-04-30 3:35PM EDT | 387.50 | 4.97 | 5.70 | 5.90 | +3.16 | +174.59% | 950 | 225 | 25.20% |
| MSFT240510P00390000 | 2024-04-30 3:59PM EDT | 390.00 | 6.80 | 6.85 | 7.05 | +4.70 | +223.81% | 1,987 | 3,273 | 24.87% |
| MSFT240510P00392500 | 2024-04-30 3:54PM EDT | 392.50 | 7.80 | 8.20 | 8.45 | +5.18 | +197.71% | 1,285 | 279 | 24.93% |
| MSFT240510P00395000 | 2024-04-30 3:59PM EDT | 395.00 | 9.37 | 9.65 | 9.85 | +5.99 | +177.22% | 1,396 | 674 | 24.43% |
| MSFT240510P00397500 | 2024-04-30 3:55PM EDT | 397.50 | 10.16 | 11.30 | 11.50 | +6.08 | +149.02% | 1,107 | 236 | 24.34% |
| MSFT240510P00400000 | 2024-04-30 3:59PM EDT | 400.00 | 13.12 | 12.65 | 13.55 | +8.08 | +160.32% | 766 | 1,057 | 25.44% |
| MSFT240510P00402500 | 2024-04-30 3:45PM EDT | 402.50 | 11.92 | 14.20 | 15.65 | +5.75 | +93.19% | 159 | 237 | 26.40% |
| MSFT240510P00405000 | 2024-04-30 3:59PM EDT | 405.00 | 16.80 | 16.60 | 18.10 | +9.10 | +118.18% | 466 | 1,334 | 28.80% |
| MSFT240510P00407500 | 2024-04-30 3:57PM EDT | 407.50 | 17.56 | 18.45 | 19.60 | +8.36 | +90.87% | 113 | 157 | 25.78% |
| MSFT240510P00410000 | 2024-04-30 3:48PM EDT | 410.00 | 17.58 | 20.10 | 22.70 | +6.33 | +56.27% | 196 | 904 | 31.59% |
| MSFT240510P00412500 | 2024-04-30 3:00PM EDT | 412.50 | 19.30 | 21.40 | 24.45 | +6.20 | +47.33% | 7 | 46 | 29.16% |
| MSFT240510P00415000 | 2024-04-30 3:19PM EDT | 415.00 | 21.55 | 24.00 | 27.25 | +4.85 | +29.04% | 57 | 354 | 33.31% |
| MSFT240510P00417500 | 2024-04-30 2:23PM EDT | 417.50 | 22.74 | 26.35 | 29.40 | +10.91 | +92.22% | 6 | 22 | 32.90% |
| MSFT240510P00420000 | 2024-04-30 3:57PM EDT | 420.00 | 29.05 | 28.75 | 32.00 | +8.35 | +40.34% | 18 | 236 | 35.65% |
| MSFT240510P00422500 | 2024-04-30 12:53PM EDT | 422.50 | 27.94 | 31.00 | 34.60 | +5.86 | +26.54% | 2 | 16 | 38.37% |
| MSFT240510P00425000 | 2024-04-29 3:39PM EDT | 425.00 | 24.00 | 33.25 | 36.80 | 0.00 | - | 12 | 111 | 37.85% |
| MSFT240510P00430000 | 2024-04-30 12:01PM EDT | 430.00 | 33.13 | 38.25 | 41.70 | +4.31 | +14.95% | 33 | 135 | 40.58% |
| MSFT240510P00435000 | 2024-04-30 12:39PM EDT | 435.00 | 39.65 | 43.25 | 46.65 | +12.82 | +47.78% | 1 | 11 | 43.54% |
| MSFT240510P00440000 | 2024-04-29 2:48PM EDT | 440.00 | 39.55 | 48.30 | 51.45 | 0.00 | - | 39 | 12 | 44.61% |
| MSFT240510P00445000 | 2024-04-25 3:45PM EDT | 445.00 | 48.00 | 53.35 | 56.90 | 0.00 | - | 1 | 0 | 52.83% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 450.00 | 50.75 | 58.25 | 61.70 | 0.00 | - | 8 | 0 | 53.93% |
| MSFT240510P00455000 | 2024-04-16 11:25AM EDT | 455.00 | 39.46 | 63.25 | 67.00 | 0.00 | - | 20 | 0 | 60.39% |
| MSFT240510P00460000 | 2024-04-29 10:46AM EDT | 460.00 | 58.23 | 68.25 | 71.90 | 0.00 | - | 2 | 0 | 62.48% |
| MSFT240510P00465000 | 2024-04-26 3:52PM EDT | 465.00 | 57.27 | 73.25 | 76.70 | 0.00 | - | 2 | 0 | 63.14% |
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 470.00 | 62.29 | 78.25 | 81.10 | 0.00 | - | 2 | 0 | 56.30% |
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 480.00 | 76.90 | 88.25 | 91.50 | 0.00 | - | 1 | 0 | 68.85% |
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 485.00 | 77.41 | 93.25 | 96.90 | 0.00 | - | 5 | 0 | 77.22% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 500.00 | 77.10 | 108.25 | 111.80 | 0.00 | - | 1 | 0 | 84.01% |
| MSFT240510P00505000 | 2024-04-30 3:54PM EDT | 505.00 | 113.15 | 113.25 | 116.45 | +6.85 | +6.44% | 1 | 0 | 80.98% |
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 520.00 | 113.65 | 128.25 | 131.80 | 0.00 | - | 2 | 0 | 94.21% |
| MSFT240510P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.35 | 133.25 | 136.90 | 0.00 | - | 2 | 0 | 98.19% |
© 2024 Yahoo. All rights reserved.