Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 240.00 | 171.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240531C00250000 | 2024-04-30 10:09AM EDT | 250.00 | 149.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 275.00 | 125.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240531C00300000 | 2024-04-29 10:33AM EDT | 300.00 | 103.20 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| MSFT240531C00315000 | 2024-05-01 10:30AM EDT | 315.00 | 79.59 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 320.00 | 91.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 325.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 330.00 | 67.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240531C00335000 | 2024-04-25 11:09AM EDT | 335.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 340.00 | 55.28 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 345.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240531C00350000 | 2024-05-01 2:38PM EDT | 350.00 | 48.46 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MSFT240531C00355000 | 2024-04-30 1:18PM EDT | 355.00 | 42.63 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240531C00360000 | 2024-05-01 3:18PM EDT | 360.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| MSFT240531C00365000 | 2024-04-30 12:31PM EDT | 365.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| MSFT240531C00370000 | 2024-05-01 2:29PM EDT | 370.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| MSFT240531C00375000 | 2024-05-01 2:54PM EDT | 375.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 38 | 51 | 0.00% |
| MSFT240531C00380000 | 2024-05-01 3:54PM EDT | 380.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 49 | 92 | 0.00% |
| MSFT240531C00385000 | 2024-05-01 2:52PM EDT | 385.00 | 20.34 | 0.00 | 0.00 | 0.00 | - | 42 | 51 | 0.00% |
| MSFT240531C00390000 | 2024-05-01 3:59PM EDT | 390.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 320 | 272 | 0.00% |
| MSFT240531C00395000 | 2024-05-01 3:59PM EDT | 395.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 305 | 368 | 0.00% |
| MSFT240531C00400000 | 2024-05-01 3:58PM EDT | 400.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 580 | 767 | 0.78% |
| MSFT240531C00405000 | 2024-05-01 3:43PM EDT | 405.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 156 | 485 | 1.56% |
| MSFT240531C00410000 | 2024-05-01 3:54PM EDT | 410.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 319 | 742 | 3.13% |
| MSFT240531C00415000 | 2024-05-01 3:51PM EDT | 415.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 201 | 424 | 3.13% |
| MSFT240531C00420000 | 2024-05-01 3:55PM EDT | 420.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 595 | 710 | 3.13% |
| MSFT240531C00425000 | 2024-05-01 3:58PM EDT | 425.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 267 | 3,605 | 6.25% |
| MSFT240531C00430000 | 2024-05-01 3:59PM EDT | 430.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 418 | 878 | 6.25% |
| MSFT240531C00435000 | 2024-05-01 3:52PM EDT | 435.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 66 | 1,769 | 6.25% |
| MSFT240531C00440000 | 2024-05-01 3:35PM EDT | 440.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 56 | 439 | 6.25% |
| MSFT240531C00445000 | 2024-05-01 3:46PM EDT | 445.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 31 | 733 | 6.25% |
| MSFT240531C00450000 | 2024-05-01 3:54PM EDT | 450.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 65 | 559 | 12.50% |
| MSFT240531C00455000 | 2024-05-01 3:15PM EDT | 455.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 21 | 102 | 12.50% |
| MSFT240531C00460000 | 2024-05-01 2:44PM EDT | 460.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 459 | 12.50% |
| MSFT240531C00465000 | 2024-05-01 1:56PM EDT | 465.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 12.50% |
| MSFT240531C00470000 | 2024-05-01 2:43PM EDT | 470.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 12.50% |
| MSFT240531C00475000 | 2024-05-01 10:22AM EDT | 475.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 816 | 12.50% |
| MSFT240531C00480000 | 2024-04-30 9:46AM EDT | 480.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 12.50% |
| MSFT240531C00485000 | 2024-04-30 2:52PM EDT | 485.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 181 | 12.50% |
| MSFT240531C00490000 | 2024-04-30 10:51AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 12.50% |
| MSFT240531C00495000 | 2024-05-01 1:22PM EDT | 495.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 100 | 12.50% |
| MSFT240531C00500000 | 2024-05-01 3:35PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 959 | 12.50% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 505.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 510.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 520.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MSFT240531C00525000 | 2024-04-30 1:23PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00220000 | 2024-04-30 11:57AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 275.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| MSFT240531P00280000 | 2024-04-29 2:32PM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 25.00% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 285.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MSFT240531P00290000 | 2024-04-26 3:10PM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| MSFT240531P00295000 | 2024-05-01 10:13AM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MSFT240531P00300000 | 2024-05-01 1:57PM EDT | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| MSFT240531P00305000 | 2024-05-01 2:26PM EDT | 305.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| MSFT240531P00310000 | 2024-05-01 10:00AM EDT | 310.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 12.50% |
| MSFT240531P00315000 | 2024-05-01 11:37AM EDT | 315.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 12.50% |
| MSFT240531P00320000 | 2024-04-30 2:50PM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| MSFT240531P00325000 | 2024-05-01 1:32PM EDT | 325.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 12.50% |
| MSFT240531P00330000 | 2024-05-01 2:20PM EDT | 330.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| MSFT240531P00335000 | 2024-05-01 12:43PM EDT | 335.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| MSFT240531P00340000 | 2024-05-01 3:57PM EDT | 340.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 38 | 116 | 12.50% |
| MSFT240531P00345000 | 2024-05-01 3:57PM EDT | 345.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 31 | 91 | 12.50% |
| MSFT240531P00350000 | 2024-05-01 3:58PM EDT | 350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 45 | 581 | 12.50% |
| MSFT240531P00355000 | 2024-05-01 3:17PM EDT | 355.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 27 | 118 | 6.25% |
| MSFT240531P00360000 | 2024-05-01 3:17PM EDT | 360.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 34 | 325 | 6.25% |
| MSFT240531P00365000 | 2024-05-01 3:35PM EDT | 365.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 64 | 282 | 6.25% |
| MSFT240531P00370000 | 2024-05-01 3:56PM EDT | 370.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 101 | 434 | 6.25% |
| MSFT240531P00375000 | 2024-05-01 3:59PM EDT | 375.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 183 | 681 | 3.13% |
| MSFT240531P00380000 | 2024-05-01 3:59PM EDT | 380.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 228 | 695 | 3.13% |
| MSFT240531P00385000 | 2024-05-01 3:56PM EDT | 385.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 499 | 1,682 | 3.13% |
| MSFT240531P00390000 | 2024-05-01 3:54PM EDT | 390.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 117 | 1,195 | 1.56% |
| MSFT240531P00395000 | 2024-05-01 3:56PM EDT | 395.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 100 | 342 | 0.39% |
| MSFT240531P00400000 | 2024-05-01 3:50PM EDT | 400.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 76 | 334 | 0.00% |
| MSFT240531P00405000 | 2024-05-01 2:33PM EDT | 405.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 11 | 153 | 0.00% |
| MSFT240531P00410000 | 2024-05-01 3:24PM EDT | 410.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 20 | 137 | 0.00% |
| MSFT240531P00415000 | 2024-04-30 11:11AM EDT | 415.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 118 | 0.00% |
| MSFT240531P00420000 | 2024-05-01 3:47PM EDT | 420.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| MSFT240531P00425000 | 2024-05-01 11:26AM EDT | 425.00 | 30.97 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| MSFT240531P00430000 | 2024-05-01 3:18PM EDT | 430.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MSFT240531P00435000 | 2024-04-23 10:52AM EDT | 435.00 | 31.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT240531P00440000 | 2024-04-29 10:37AM EDT | 440.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 445.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240531P00450000 | 2024-04-17 3:44PM EDT | 450.00 | 39.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 465.00 | 67.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 470.00 | 70.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.