Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00280000 | 2024-04-22 9:44AM EDT | 280.00 | 122.10 | 108.90 | 112.25 | 0.00 | - | - | 1 | 76.56% |
| MSFT240524C00295000 | 2024-04-16 11:26AM EDT | 295.00 | 123.25 | 94.35 | 97.25 | 0.00 | - | - | 20 | 68.70% |
| MSFT240524C00315000 | 2024-04-26 9:31AM EDT | 315.00 | 95.00 | 74.00 | 77.45 | 0.00 | - | 5 | 35 | 54.61% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 330.00 | 88.51 | 59.10 | 62.65 | 0.00 | - | - | 15 | 56.71% |
| MSFT240524C00335000 | 2024-04-30 2:00PM EDT | 335.00 | 62.30 | 54.20 | 57.75 | -2.70 | -4.15% | 2 | 3 | 53.47% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 345.00 | 50.25 | 44.50 | 48.00 | 0.00 | - | 1 | 3 | 47.06% |
| MSFT240524C00350000 | 2024-04-30 3:56PM EDT | 350.00 | 42.67 | 39.50 | 42.35 | -8.82 | -17.13% | 4 | 190 | 40.41% |
| MSFT240524C00355000 | 2024-04-30 2:49PM EDT | 355.00 | 40.55 | 34.80 | 38.45 | -14.45 | -26.27% | 1 | 45 | 41.14% |
| MSFT240524C00360000 | 2024-04-30 11:31AM EDT | 360.00 | 38.40 | 31.10 | 32.80 | -12.40 | -24.41% | 8 | 12 | 34.71% |
| MSFT240524C00365000 | 2024-04-30 1:56PM EDT | 365.00 | 32.94 | 26.90 | 28.45 | -8.12 | -19.78% | 21 | 193 | 33.09% |
| MSFT240524C00370000 | 2024-04-29 9:54AM EDT | 370.00 | 32.50 | 22.85 | 24.10 | 0.00 | - | 1 | 129 | 31.03% |
| MSFT240524C00375000 | 2024-04-30 3:55PM EDT | 375.00 | 21.31 | 19.50 | 21.15 | -14.66 | -40.76% | 76 | 18 | 32.55% |
| MSFT240524C00380000 | 2024-04-30 2:49PM EDT | 380.00 | 17.59 | 15.90 | 16.30 | -7.63 | -30.25% | 25 | 26 | 27.99% |
| MSFT240524C00385000 | 2024-04-30 2:52PM EDT | 385.00 | 15.30 | 12.75 | 13.15 | -5.70 | -27.14% | 10 | 155 | 27.39% |
| MSFT240524C00390000 | 2024-04-30 3:59PM EDT | 390.00 | 10.38 | 10.05 | 10.40 | -6.72 | -39.30% | 180 | 399 | 26.92% |
| MSFT240524C00395000 | 2024-04-30 3:58PM EDT | 395.00 | 8.17 | 7.70 | 8.05 | -5.23 | -39.03% | 155 | 278 | 26.54% |
| MSFT240524C00400000 | 2024-04-30 3:58PM EDT | 400.00 | 6.00 | 5.80 | 6.10 | -5.40 | -47.37% | 465 | 783 | 26.24% |
| MSFT240524C00405000 | 2024-04-30 3:59PM EDT | 405.00 | 4.45 | 4.25 | 4.55 | -4.15 | -48.26% | 420 | 514 | 26.07% |
| MSFT240524C00410000 | 2024-04-30 3:58PM EDT | 410.00 | 3.29 | 3.20 | 3.35 | -3.26 | -49.77% | 520 | 1,346 | 26.03% |
| MSFT240524C00415000 | 2024-04-30 3:57PM EDT | 415.00 | 2.34 | 2.24 | 2.41 | -2.16 | -48.00% | 271 | 403 | 25.97% |
| MSFT240524C00420000 | 2024-04-30 3:59PM EDT | 420.00 | 1.65 | 1.60 | 1.74 | -1.85 | -52.86% | 415 | 667 | 26.11% |
| MSFT240524C00425000 | 2024-04-30 3:52PM EDT | 425.00 | 1.31 | 1.10 | 1.25 | -0.97 | -42.54% | 180 | 1,076 | 26.31% |
| MSFT240524C00430000 | 2024-04-30 3:44PM EDT | 430.00 | 0.85 | 0.77 | 0.89 | -0.86 | -50.29% | 90 | 473 | 26.51% |
| MSFT240524C00435000 | 2024-04-30 3:55PM EDT | 435.00 | 0.58 | 0.55 | 0.67 | -0.63 | -52.07% | 109 | 425 | 27.10% |
| MSFT240524C00440000 | 2024-04-30 3:13PM EDT | 440.00 | 0.43 | 0.38 | 0.47 | -0.40 | -48.19% | 47 | 467 | 27.30% |
| MSFT240524C00445000 | 2024-04-30 3:25PM EDT | 445.00 | 0.35 | 0.30 | 0.36 | -0.21 | -37.50% | 48 | 920 | 27.93% |
| MSFT240524C00450000 | 2024-04-30 3:48PM EDT | 450.00 | 0.28 | 0.22 | 0.28 | -0.10 | -26.32% | 41 | 393 | 28.61% |
| MSFT240524C00455000 | 2024-04-30 3:57PM EDT | 455.00 | 0.18 | 0.17 | 0.23 | -0.09 | -33.33% | 6 | 249 | 29.49% |
| MSFT240524C00460000 | 2024-04-30 2:56PM EDT | 460.00 | 0.15 | 0.10 | 0.16 | -0.05 | -25.00% | 51 | 333 | 29.64% |
| MSFT240524C00465000 | 2024-04-30 10:50AM EDT | 465.00 | 0.12 | 0.07 | 0.16 | -0.05 | -29.41% | 4 | 101 | 31.30% |
| MSFT240524C00470000 | 2024-04-29 1:55PM EDT | 470.00 | 0.08 | 0.05 | 0.13 | 0.00 | - | 11 | 200 | 31.98% |
| MSFT240524C00475000 | 2024-04-30 2:57PM EDT | 475.00 | 0.08 | 0.03 | 0.12 | -0.05 | -38.46% | 7 | 246 | 33.20% |
| MSFT240524C00480000 | 2024-04-29 10:43AM EDT | 480.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 2 | 22 | 34.28% |
| MSFT240524C00485000 | 2024-04-30 2:57PM EDT | 485.00 | 0.04 | 0.01 | 0.10 | -0.02 | -33.33% | 5 | 134 | 35.35% |
| MSFT240524C00490000 | 2024-04-30 11:51AM EDT | 490.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 5 | 42 | 36.82% |
| MSFT240524C00495000 | 2024-04-30 3:13PM EDT | 495.00 | 0.02 | 0.00 | 0.09 | -0.02 | -50.00% | 6 | 26 | 37.70% |
| MSFT240524C00500000 | 2024-04-30 9:59AM EDT | 500.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 114 | 33.59% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 510.00 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 5 | 7 | 35.94% |
| MSFT240524C00515000 | 2024-04-26 9:30AM EDT | 515.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | 1 | 12 | 42.58% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 520.00 | 0.38 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 38.28% |
| MSFT240524C00525000 | 2024-04-30 9:30AM EDT | 525.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 1 | 8 | 39.45% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00220000 | 2024-04-25 10:08AM EDT | 220.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 11 | 73.83% |
| MSFT240524P00230000 | 2024-04-25 10:08AM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 5 | 69.53% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 250.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 2 | 51.56% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 260.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | - | 100 | 56.25% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 265.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | - | 1 | 53.91% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 270.00 | 0.20 | 0.00 | 0.08 | 0.00 | - | 2 | 3 | 51.95% |
| MSFT240524P00275000 | 2024-04-24 11:10AM EDT | 275.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 4 | 6 | 53.52% |
| MSFT240524P00280000 | 2024-04-25 2:19PM EDT | 280.00 | 0.19 | 0.00 | 0.09 | 0.00 | - | 18 | 19 | 51.56% |
| MSFT240524P00285000 | 2024-04-26 12:53PM EDT | 285.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 12 | 49.12% |
| MSFT240524P00290000 | 2024-04-30 11:33AM EDT | 290.00 | 0.05 | 0.01 | 0.11 | -0.24 | -82.76% | 5 | 2 | 47.75% |
| MSFT240524P00295000 | 2024-04-24 10:46AM EDT | 295.00 | 0.20 | 0.00 | 0.12 | 0.00 | - | - | 2 | 45.75% |
| MSFT240524P00300000 | 2024-04-29 3:29PM EDT | 300.00 | 0.06 | 0.03 | 0.13 | 0.00 | - | 8 | 53 | 43.75% |
| MSFT240524P00305000 | 2024-04-26 11:03AM EDT | 305.00 | 0.05 | 0.06 | 0.14 | 0.00 | - | 25 | 32 | 41.60% |
| MSFT240524P00310000 | 2024-04-26 1:21PM EDT | 310.00 | 0.11 | 0.07 | 0.17 | 0.00 | - | 1 | 4 | 40.23% |
| MSFT240524P00315000 | 2024-04-29 3:45PM EDT | 315.00 | 0.09 | 0.00 | 1.18 | 0.00 | - | 10 | 78 | 52.66% |
| MSFT240524P00320000 | 2024-04-30 12:15PM EDT | 320.00 | 0.15 | 0.10 | 0.26 | +0.01 | +7.14% | 31 | 215 | 37.53% |
| MSFT240524P00325000 | 2024-04-30 1:52PM EDT | 325.00 | 0.17 | 0.18 | 0.27 | +0.01 | +6.25% | 2 | 50 | 35.16% |
| MSFT240524P00330000 | 2024-04-29 3:32PM EDT | 330.00 | 0.18 | 0.25 | 0.33 | 0.00 | - | 11 | 65 | 33.69% |
| MSFT240524P00335000 | 2024-04-29 2:27PM EDT | 335.00 | 0.24 | 0.34 | 0.41 | -0.01 | -4.00% | 3 | 150 | 32.28% |
| MSFT240524P00340000 | 2024-04-30 11:40AM EDT | 340.00 | 0.41 | 0.46 | 0.55 | +0.12 | +41.38% | 7 | 361 | 31.30% |
| MSFT240524P00345000 | 2024-04-30 3:32PM EDT | 345.00 | 0.43 | 0.63 | 0.77 | +0.09 | +26.47% | 4 | 288 | 30.62% |
| MSFT240524P00350000 | 2024-04-30 3:53PM EDT | 350.00 | 0.69 | 0.87 | 1.02 | +0.24 | +53.33% | 41 | 514 | 29.60% |
| MSFT240524P00355000 | 2024-04-30 3:55PM EDT | 355.00 | 1.11 | 1.21 | 1.37 | +0.56 | +101.82% | 100 | 253 | 28.70% |
| MSFT240524P00360000 | 2024-04-30 3:59PM EDT | 360.00 | 1.73 | 1.68 | 1.85 | +0.96 | +124.68% | 72 | 357 | 27.87% |
| MSFT240524P00365000 | 2024-04-30 3:59PM EDT | 365.00 | 2.36 | 2.32 | 2.49 | +1.34 | +131.37% | 166 | 330 | 27.08% |
| MSFT240524P00370000 | 2024-04-30 3:59PM EDT | 370.00 | 3.10 | 3.15 | 3.40 | +1.70 | +121.43% | 131 | 1,111 | 26.55% |
| MSFT240524P00375000 | 2024-04-30 3:57PM EDT | 375.00 | 4.05 | 4.30 | 4.55 | +2.24 | +123.76% | 83 | 460 | 25.96% |
| MSFT240524P00380000 | 2024-04-30 3:51PM EDT | 380.00 | 5.19 | 5.75 | 6.00 | +2.63 | +102.73% | 183 | 410 | 25.37% |
| MSFT240524P00385000 | 2024-04-30 3:59PM EDT | 385.00 | 7.57 | 7.60 | 7.85 | +4.22 | +125.97% | 98 | 623 | 24.92% |
| MSFT240524P00390000 | 2024-04-30 3:57PM EDT | 390.00 | 9.65 | 9.85 | 10.15 | +5.00 | +107.53% | 92 | 314 | 24.62% |
| MSFT240524P00395000 | 2024-04-30 3:56PM EDT | 395.00 | 11.63 | 12.55 | 12.85 | +5.08 | +77.56% | 172 | 435 | 24.32% |
| MSFT240524P00400000 | 2024-04-30 3:59PM EDT | 400.00 | 15.55 | 15.65 | 16.05 | +7.35 | +89.63% | 58 | 470 | 24.30% |
| MSFT240524P00405000 | 2024-04-30 3:19PM EDT | 405.00 | 15.80 | 17.90 | 19.65 | +4.25 | +36.80% | 62 | 252 | 24.39% |
| MSFT240524P00410000 | 2024-04-30 3:46PM EDT | 410.00 | 20.00 | 21.05 | 24.25 | +5.98 | +42.65% | 34 | 254 | 26.80% |
| MSFT240524P00415000 | 2024-04-30 1:59PM EDT | 415.00 | 21.35 | 25.15 | 28.30 | +3.35 | +18.61% | 12 | 177 | 26.81% |
| MSFT240524P00420000 | 2024-04-30 2:31PM EDT | 420.00 | 27.09 | 30.25 | 32.40 | +11.09 | +69.31% | 1 | 99 | 26.07% |
| MSFT240524P00425000 | 2024-04-30 11:33AM EDT | 425.00 | 29.21 | 34.00 | 38.25 | +10.11 | +52.93% | 9 | 67 | 32.62% |
| MSFT240524P00430000 | 2024-04-26 3:55PM EDT | 430.00 | 24.78 | 38.60 | 42.75 | 0.00 | - | 25 | 29 | 33.17% |
| MSFT240524P00435000 | 2024-04-30 9:32AM EDT | 435.00 | 35.18 | 43.50 | 46.80 | +9.18 | +35.31% | 3 | 94 | 30.49% |
| MSFT240524P00440000 | 2024-04-23 1:41PM EDT | 440.00 | 34.60 | 48.50 | 51.95 | 0.00 | - | 1 | 5 | 33.81% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 445.00 | 38.93 | 53.25 | 56.90 | 0.00 | - | - | 1 | 35.78% |
| MSFT240524P00450000 | 2024-04-16 11:17AM EDT | 450.00 | 36.57 | 58.25 | 61.45 | 0.00 | - | 13 | 13 | 34.45% |
| MSFT240524P00460000 | 2024-04-26 12:26PM EDT | 460.00 | 51.20 | 68.30 | 71.90 | 0.00 | - | 4 | 0 | 42.31% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 465.00 | 59.95 | 73.25 | 76.70 | 0.00 | - | - | 0 | 42.75% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 495.00 | 70.77 | 103.30 | 106.80 | 0.00 | - | - | 0 | 55.10% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 500.00 | 75.76 | 108.25 | 111.55 | 0.00 | - | - | 0 | 54.30% |
© 2024 Yahoo. All rights reserved.