Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00125000 | 2022-06-24 12:04PM EDT | 125.00 | 148.10 | 138.50 | 143.50 | 0.00 | - | 2 | 2 | 52.38% |
| MSFT240621C00130000 | 2022-06-22 10:55AM EDT | 130.00 | 140.00 | 134.50 | 139.00 | +5.87 | +4.38% | 1 | 56 | 50.92% |
| MSFT240621C00140000 | 2022-06-27 9:44AM EDT | 140.00 | 133.58 | 126.10 | 130.50 | 0.00 | - | 1 | 40 | 48.83% |
| MSFT240621C00145000 | 2022-06-17 11:39AM EDT | 145.00 | 114.85 | 121.70 | 126.40 | 0.00 | - | 1 | 13 | 47.97% |
| MSFT240621C00150000 | 2022-06-22 3:27PM EDT | 150.00 | 117.75 | 117.60 | 122.50 | 0.00 | - | 6 | 121 | 47.35% |
| MSFT240621C00155000 | 2022-06-21 10:40AM EDT | 155.00 | 113.50 | 113.60 | 118.40 | 0.00 | - | 1 | 23 | 46.43% |
| MSFT240621C00160000 | 2022-06-28 12:49PM EDT | 160.00 | 113.50 | 110.25 | 114.40 | -5.80 | -4.86% | 4 | 21 | 45.61% |
| MSFT240621C00165000 | 2022-06-13 3:31PM EDT | 165.00 | 96.20 | 106.10 | 110.05 | 0.00 | - | 1 | 19 | 44.35% |
| MSFT240621C00170000 | 2022-05-27 1:17PM EDT | 170.00 | 117.00 | 110.50 | 115.50 | 0.00 | - | 1 | 11 | 51.09% |
| MSFT240621C00175000 | 2022-06-27 10:28AM EDT | 175.00 | 106.50 | 99.25 | 102.90 | 0.00 | - | 1 | 9 | 43.52% |
| MSFT240621C00180000 | 2022-06-22 12:50PM EDT | 180.00 | 94.10 | 95.15 | 99.10 | 0.00 | - | 12 | 27 | 42.79% |
| MSFT240621C00185000 | 2022-06-28 11:42AM EDT | 185.00 | 95.62 | 92.05 | 95.40 | +2.25 | +2.41% | 2 | 103 | 42.13% |
| MSFT240621C00190000 | 2022-06-14 10:00AM EDT | 190.00 | 81.35 | 87.70 | 92.30 | 0.00 | - | 4 | 94 | 42.00% |
| MSFT240621C00195000 | 2022-06-14 9:50AM EDT | 195.00 | 76.50 | 84.40 | 88.80 | 0.00 | - | 1 | 9 | 41.43% |
| MSFT240621C00200000 | 2022-06-28 12:52PM EDT | 200.00 | 84.00 | 81.25 | 85.30 | -4.70 | -5.30% | 11 | 313 | 40.83% |
| MSFT240621C00205000 | 2022-06-23 2:14PM EDT | 205.00 | 79.51 | 77.70 | 81.95 | 0.00 | - | 7 | 52 | 40.31% |
| MSFT240621C00210000 | 2022-06-24 11:25AM EDT | 210.00 | 81.32 | 74.15 | 78.20 | 0.00 | - | 1 | 256 | 39.41% |
| MSFT240621C00215000 | 2022-06-24 10:52AM EDT | 215.00 | 78.75 | 71.50 | 75.10 | 0.00 | - | 1 | 275 | 39.02% |
| MSFT240621C00220000 | 2022-06-27 2:47PM EDT | 220.00 | 74.90 | 68.50 | 71.65 | 0.00 | - | 4 | 40 | 38.31% |
| MSFT240621C00225000 | 2022-06-28 1:09PM EDT | 225.00 | 66.60 | 64.70 | 69.50 | +4.25 | +6.82% | 10 | 15 | 38.59% |
| MSFT240621C00230000 | 2022-06-28 1:09PM EDT | 230.00 | 63.53 | 62.60 | 66.15 | -5.62 | -8.13% | 10 | 68 | 37.86% |
| MSFT240621C00235000 | 2022-06-23 3:24PM EDT | 235.00 | 61.58 | 59.00 | 63.50 | 0.00 | - | 1 | 31 | 37.63% |
| MSFT240621C00240000 | 2022-06-28 11:58AM EDT | 240.00 | 59.59 | 58.00 | 60.80 | -4.76 | -7.40% | 3 | 322 | 37.31% |
| MSFT240621C00245000 | 2022-06-27 3:50PM EDT | 245.00 | 59.70 | 53.70 | 57.95 | 0.00 | - | 1 | 142 | 36.84% |
| MSFT240621C00250000 | 2022-06-28 1:39PM EDT | 250.00 | 52.85 | 51.65 | 54.85 | -4.75 | -8.25% | 22 | 584 | 36.14% |
| MSFT240621C00255000 | 2022-06-27 10:59AM EDT | 255.00 | 58.50 | 48.25 | 52.90 | 0.00 | - | 2 | 111 | 36.23% |
| MSFT240621C00260000 | 2022-06-28 11:46AM EDT | 260.00 | 49.71 | 47.00 | 50.45 | -3.09 | -5.85% | 2 | 442 | 35.90% |
| MSFT240621C00265000 | 2022-06-28 11:03AM EDT | 265.00 | 47.35 | 45.00 | 47.90 | -1.66 | -3.39% | 2 | 249 | 35.47% |
| MSFT240621C00270000 | 2022-06-28 2:06PM EDT | 270.00 | 43.50 | 43.20 | 45.90 | -4.85 | -10.03% | 9 | 455 | 35.37% |
| MSFT240621C00275000 | 2022-06-27 12:49PM EDT | 275.00 | 44.94 | 40.05 | 43.40 | 0.00 | - | 7 | 314 | 34.88% |
| MSFT240621C00280000 | 2022-06-28 10:48AM EDT | 280.00 | 40.77 | 36.70 | 41.30 | -3.63 | -8.18% | 3 | 502 | 34.62% |
| MSFT240621C00285000 | 2022-06-27 9:31AM EDT | 285.00 | 41.65 | 35.90 | 39.00 | 0.00 | - | 1 | 278 | 34.18% |
| MSFT240621C00290000 | 2022-06-28 12:26PM EDT | 290.00 | 35.80 | 34.10 | 37.40 | -2.93 | -7.57% | 4 | 303 | 34.17% |
| MSFT240621C00295000 | 2022-06-27 3:07PM EDT | 295.00 | 36.50 | 31.70 | 35.35 | 0.00 | - | 2 | 241 | 33.82% |
| MSFT240621C00300000 | 2022-06-28 12:49PM EDT | 300.00 | 31.90 | 30.00 | 33.15 | -3.16 | -9.01% | 8 | 753 | 33.31% |
| MSFT240621C00305000 | 2022-06-23 12:35PM EDT | 305.00 | 29.00 | 28.95 | 31.75 | 0.00 | - | 2 | 158 | 33.32% |
| MSFT240621C00310000 | 2022-06-28 9:51AM EDT | 310.00 | 31.09 | 26.95 | 29.70 | +0.49 | +1.60% | 1 | 307 | 32.83% |
| MSFT240621C00315000 | 2022-06-27 10:43AM EDT | 315.00 | 29.70 | 24.75 | 28.25 | 0.00 | - | 1 | 88 | 32.72% |
| MSFT240621C00320000 | 2022-06-28 1:10PM EDT | 320.00 | 25.00 | 24.20 | 26.70 | -1.99 | -7.37% | 11 | 1,635 | 32.49% |
| MSFT240621C00325000 | 2022-06-28 10:32AM EDT | 325.00 | 24.70 | 22.85 | 25.30 | -1.38 | -5.29% | 4 | 264 | 32.33% |
| MSFT240621C00330000 | 2022-06-24 1:04PM EDT | 330.00 | 24.88 | 21.55 | 23.90 | 0.00 | - | 41 | 103 | 32.13% |
| MSFT240621C00335000 | 2022-06-24 3:54PM EDT | 335.00 | 24.00 | 20.15 | 21.65 | 0.00 | - | 2 | 126 | 31.26% |
| MSFT240621C00340000 | 2022-06-22 9:43AM EDT | 340.00 | 21.39 | 18.10 | 21.20 | +3.48 | +19.43% | 1 | 264 | 31.68% |
| MSFT240621C00345000 | 2022-06-24 9:30AM EDT | 345.00 | 20.05 | 17.15 | 20.10 | 0.00 | - | 2 | 121 | 31.58% |
| MSFT240621C00350000 | 2022-06-28 1:23PM EDT | 350.00 | 17.65 | 16.75 | 20.00 | -2.80 | -13.69% | 13 | 1,177 | 32.22% |
| MSFT240621C00355000 | 2022-06-14 11:32AM EDT | 355.00 | 12.65 | 14.75 | 18.05 | 0.00 | - | 10 | 13 | 31.40% |
| MSFT240621C00360000 | 2022-06-23 11:06AM EDT | 360.00 | 14.70 | 15.20 | 16.90 | 0.00 | - | 1 | 71 | 31.15% |
| MSFT240621C00365000 | 2022-06-15 3:43PM EDT | 365.00 | 15.14 | 14.00 | 15.75 | +1.14 | +8.14% | 1 | 58 | 30.86% |
| MSFT240621C00370000 | 2022-06-28 11:54AM EDT | 370.00 | 14.24 | 13.20 | 16.00 | -1.44 | -9.18% | 1 | 141 | 31.69% |
| MSFT240621C00375000 | 2022-06-15 1:41PM EDT | 375.00 | 10.91 | 12.40 | 13.85 | 0.00 | - | 2 | 80 | 30.49% |
| MSFT240621C00380000 | 2022-06-22 2:51PM EDT | 380.00 | 11.80 | 10.85 | 14.25 | 0.00 | - | 8 | 27 | 31.42% |
| MSFT240621C00385000 | 2022-06-24 3:49PM EDT | 385.00 | 12.96 | 9.80 | 13.75 | 0.00 | - | 1 | 11 | 31.56% |
| MSFT240621C00390000 | 2022-06-27 9:42AM EDT | 390.00 | 10.50 | 9.85 | 12.00 | -1.86 | -15.05% | 1 | 37 | 30.55% |
| MSFT240621C00395000 | 2022-05-25 11:59AM EDT | 395.00 | 10.78 | 9.70 | 14.35 | 0.00 | - | 1 | 256 | 33.19% |
| MSFT240621C00400000 | 2022-06-28 2:07PM EDT | 400.00 | 9.50 | 8.70 | 10.85 | -1.00 | -9.52% | 9 | 1,316 | 30.54% |
| MSFT240621C00405000 | 2022-06-15 10:52AM EDT | 405.00 | 9.78 | 8.45 | 9.90 | +1.78 | +22.25% | 1 | 51 | 30.12% |
| MSFT240621C00410000 | 2022-06-14 10:16AM EDT | 410.00 | 7.00 | 7.20 | 10.05 | 0.00 | - | 7 | 41 | 30.77% |
| MSFT240621C00415000 | 2022-06-15 2:02PM EDT | 415.00 | 7.25 | 6.15 | 9.80 | 0.00 | - | 2 | 3 | 31.00% |
| MSFT240621C00420000 | 2022-06-10 9:42AM EDT | 420.00 | 7.42 | 5.65 | 9.70 | 0.00 | - | 15 | 20 | 31.37% |
| MSFT240621C00425000 | 2022-06-15 10:18AM EDT | 425.00 | 6.63 | 5.95 | 9.45 | 0.00 | - | 2 | 654 | 31.58% |
| MSFT240621C00430000 | 2022-06-28 12:05PM EDT | 430.00 | 6.60 | 4.90 | 7.75 | -3.30 | -33.33% | 21 | 573 | 30.20% |
| MSFT240621C00435000 | 2022-06-24 12:01PM EDT | 435.00 | 7.25 | 4.00 | 8.50 | 0.00 | - | 1 | 17 | 31.47% |
| MSFT240621C00440000 | 2022-06-13 3:53PM EDT | 440.00 | 5.00 | 4.25 | 7.50 | 0.00 | - | 1 | 89 | 30.78% |
| MSFT240621C00445000 | 2022-06-10 9:32AM EDT | 445.00 | 5.75 | 4.00 | 7.70 | 0.00 | - | 1 | 135 | 31.43% |
| MSFT240621C00450000 | 2022-06-28 1:53PM EDT | 450.00 | 5.15 | 5.15 | 6.25 | -1.05 | -16.94% | 25 | 496 | 30.09% |
| MSFT240621C00460000 | 2022-06-28 2:17PM EDT | 460.00 | 4.70 | 4.60 | 5.00 | -2.80 | -37.33% | 275 | 1,112 | 29.19% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00125000 | 2022-06-27 12:13PM EDT | 125.00 | 3.20 | 2.67 | 4.30 | 0.00 | - | 4 | 4 | 39.16% |
| MSFT240621P00130000 | 2022-06-27 3:41PM EDT | 130.00 | 3.63 | 3.00 | 4.45 | 0.00 | - | 14 | 571 | 37.71% |
| MSFT240621P00135000 | 2022-06-13 10:53AM EDT | 135.00 | 5.75 | 3.65 | 5.00 | 0.00 | - | - | 1 | 37.16% |
| MSFT240621P00140000 | 2022-06-28 11:50AM EDT | 140.00 | 4.93 | 3.45 | 5.80 | +0.13 | +2.71% | 2 | 58 | 37.03% |
| MSFT240621P00145000 | 2022-06-28 2:09PM EDT | 145.00 | 5.45 | 4.70 | 6.60 | -1.70 | -23.78% | 4 | 207 | 36.75% |
| MSFT240621P00150000 | 2022-06-24 11:52AM EDT | 150.00 | 6.85 | 5.55 | 7.50 | 0.00 | - | 3 | 1,113 | 36.54% |
| MSFT240621P00155000 | 2022-06-23 2:10PM EDT | 155.00 | 6.75 | 5.50 | 7.75 | 0.00 | - | 2 | 34 | 35.21% |
| MSFT240621P00160000 | 2022-06-22 10:02AM EDT | 160.00 | 8.16 | 6.00 | 9.10 | 0.00 | - | 4 | 49 | 35.51% |
| MSFT240621P00165000 | 2022-06-13 11:20AM EDT | 165.00 | 10.25 | 7.00 | 9.15 | 0.00 | - | 1 | 5 | 33.88% |
| MSFT240621P00170000 | 2022-06-23 3:50PM EDT | 170.00 | 9.70 | 8.75 | 10.90 | 0.00 | - | 2 | 54 | 34.49% |
| MSFT240621P00175000 | 2022-06-23 10:07AM EDT | 175.00 | 10.93 | 9.60 | 11.35 | 0.00 | - | 100 | 140 | 33.35% |
| MSFT240621P00180000 | 2022-06-16 1:02PM EDT | 180.00 | 13.70 | 10.80 | 12.35 | 0.00 | - | 1 | 146 | 32.85% |
| MSFT240621P00185000 | 2022-06-01 2:32PM EDT | 185.00 | 11.80 | 11.50 | 12.90 | 0.00 | - | 2 | 133 | 31.79% |
| MSFT240621P00190000 | 2022-06-24 3:01PM EDT | 190.00 | 12.47 | 13.05 | 14.40 | 0.00 | - | 34 | 217 | 31.72% |
| MSFT240621P00195000 | 2022-06-27 11:22AM EDT | 195.00 | 14.00 | 12.90 | 16.30 | 0.00 | - | 2 | 12 | 31.94% |
| MSFT240621P00200000 | 2022-06-27 2:28PM EDT | 200.00 | 14.47 | 14.70 | 17.35 | 0.00 | - | 2,016 | 2,422 | 31.25% |
| MSFT240621P00205000 | 2022-06-14 1:18PM EDT | 205.00 | 21.20 | 16.85 | 18.95 | 0.00 | - | 2 | 313 | 31.01% |
| MSFT240621P00210000 | 2022-06-28 10:01AM EDT | 210.00 | 17.40 | 17.80 | 19.55 | -2.13 | -10.91% | 2 | 315 | 29.82% |
| MSFT240621P00215000 | 2022-06-23 12:04PM EDT | 215.00 | 21.00 | 19.40 | 22.05 | 0.00 | - | 4 | 33 | 30.23% |
| MSFT240621P00220000 | 2022-06-27 2:50PM EDT | 220.00 | 20.35 | 21.20 | 23.80 | 0.00 | - | 4 | 695 | 29.92% |
| MSFT240621P00225000 | 2022-06-27 11:10AM EDT | 225.00 | 22.50 | 22.70 | 25.40 | 0.00 | - | 10 | 843 | 29.42% |
| MSFT240621P00230000 | 2022-06-23 12:04PM EDT | 230.00 | 26.20 | 24.65 | 26.75 | 0.00 | - | 3 | 99 | 28.67% |
| MSFT240621P00235000 | 2022-06-28 10:00AM EDT | 235.00 | 25.75 | 26.10 | 28.90 | +0.75 | +3.00% | 2 | 315 | 28.48% |
| MSFT240621P00240000 | 2022-06-27 12:03PM EDT | 240.00 | 26.90 | 28.45 | 30.70 | 0.00 | - | 2 | 155 | 27.96% |
| MSFT240621P00245000 | 2022-06-28 2:08PM EDT | 245.00 | 30.60 | 29.50 | 33.40 | -1.66 | -5.15% | 2 | 82 | 28.04% |
| MSFT240621P00250000 | 2022-06-28 2:08PM EDT | 250.00 | 32.70 | 31.75 | 35.00 | +1.55 | +4.98% | 1 | 430 | 27.26% |
| MSFT240621P00255000 | 2022-06-27 12:44PM EDT | 255.00 | 33.13 | 34.90 | 37.80 | 0.00 | - | 1 | 59 | 27.28% |
| MSFT240621P00260000 | 2022-06-27 12:44PM EDT | 260.00 | 37.46 | 36.55 | 40.35 | +2.23 | +6.33% | 1 | 306 | 27.05% |
| MSFT240621P00265000 | 2022-06-24 3:13PM EDT | 265.00 | 39.90 | 39.00 | 41.80 | 0.00 | - | 10 | 99 | 25.98% |
| MSFT240621P00270000 | 2022-06-28 10:31AM EDT | 270.00 | 41.55 | 41.20 | 44.50 | +1.15 | +2.85% | 2 | 225 | 25.73% |
| MSFT240621P00275000 | 2022-06-24 10:22AM EDT | 275.00 | 42.06 | 43.75 | 47.45 | 0.00 | - | 1 | 32 | 25.59% |
| MSFT240621P00280000 | 2022-06-27 3:48PM EDT | 280.00 | 45.30 | 46.20 | 50.35 | 0.00 | - | 1,010 | 1,046 | 25.35% |
| MSFT240621P00285000 | 2022-06-24 2:46PM EDT | 285.00 | 48.68 | 50.00 | 53.15 | 0.00 | - | 5 | 70 | 24.97% |
| MSFT240621P00290000 | 2022-06-24 2:46PM EDT | 290.00 | 51.25 | 52.85 | 56.40 | 0.00 | - | 4 | 60 | 24.84% |
| MSFT240621P00295000 | 2022-06-17 3:34PM EDT | 295.00 | 62.85 | 55.35 | 58.60 | 0.00 | - | 6 | 38 | 23.90% |
| MSFT240621P00300000 | 2022-06-16 3:21PM EDT | 300.00 | 69.68 | 58.05 | 62.25 | 0.00 | - | 2 | 311 | 23.92% |
| MSFT240621P00305000 | 2022-06-14 10:38AM EDT | 305.00 | 73.91 | 61.65 | 65.95 | 0.00 | - | 1 | 16 | 23.92% |
| MSFT240621P00310000 | 2022-06-27 3:47PM EDT | 310.00 | 62.40 | 65.35 | 69.50 | 0.00 | - | 3 | 142 | 23.74% |
| MSFT240621P00315000 | 2022-06-22 10:23AM EDT | 315.00 | 71.74 | 68.60 | 72.90 | 0.00 | - | 1 | 14 | 23.39% |
| MSFT240621P00320000 | 2022-06-27 11:46AM EDT | 320.00 | 69.05 | 72.20 | 75.35 | 0.00 | - | 228 | 291 | 22.22% |
| MSFT240621P00325000 | 2022-06-28 11:28AM EDT | 325.00 | 75.30 | 75.85 | 79.30 | +0.80 | +1.07% | 1 | 443 | 22.14% |
| MSFT240621P00330000 | 2022-06-24 3:29PM EDT | 330.00 | 76.50 | 79.35 | 83.85 | 0.00 | - | 96 | 395 | 22.51% |
| MSFT240621P00335000 | 2022-05-13 9:38AM EDT | 335.00 | 89.80 | 86.50 | 91.50 | 0.00 | - | 1 | 114 | 25.41% |
| MSFT240621P00340000 | 2022-06-21 3:59PM EDT | 340.00 | 93.00 | 87.30 | 91.00 | 0.00 | - | 4 | 180 | 21.39% |
| MSFT240621P00345000 | 2022-04-07 3:08PM EDT | 345.00 | 69.48 | 83.05 | 87.45 | 0.00 | - | - | 1 | 0.00% |
| MSFT240621P00350000 | 2022-05-09 9:56AM EDT | 350.00 | 93.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00355000 | 2022-06-14 12:08PM EDT | 355.00 | 115.15 | 100.65 | 103.25 | 0.00 | - | 2 | 9 | 20.47% |
| MSFT240621P00360000 | 2022-05-26 10:19AM EDT | 360.00 | 101.89 | 96.70 | 100.50 | 0.00 | - | 1 | 29 | 0.00% |
| MSFT240621P00370000 | 2022-06-13 10:23AM EDT | 370.00 | 124.55 | 113.35 | 116.70 | 0.00 | - | 1 | 8 | 20.26% |
| MSFT240621P00375000 | 2022-05-27 10:07AM EDT | 375.00 | 108.83 | 109.85 | 113.45 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240621P00380000 | 2022-06-24 9:39AM EDT | 380.00 | 117.80 | 122.70 | 125.55 | 0.00 | - | 3 | 76 | 19.62% |
| MSFT240621P00390000 | 2022-06-09 1:11PM EDT | 390.00 | 121.20 | 131.95 | 135.10 | 0.00 | - | - | 2 | 19.81% |
| MSFT240621P00395000 | 2022-04-04 2:28PM EDT | 395.00 | 96.20 | 110.00 | 114.50 | 0.00 | - | - | 10 | 0.00% |
| MSFT240621P00400000 | 2022-06-17 9:38AM EDT | 400.00 | 152.80 | 141.35 | 144.70 | 0.00 | - | 1 | 5 | 19.96% |
| MSFT240621P00405000 | 2022-06-06 2:38PM EDT | 405.00 | 138.07 | 146.10 | 149.50 | 0.00 | - | - | 1 | 19.98% |
| MSFT240621P00420000 | 2022-06-10 9:30AM EDT | 420.00 | 159.98 | 160.55 | 164.30 | 0.00 | - | 3 | 1 | 20.75% |
| MSFT240621P00430000 | 2022-03-28 11:32AM EDT | 430.00 | 129.97 | 143.50 | 148.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT240621P00445000 | 2022-04-28 12:42PM EDT | 445.00 | 159.75 | 169.50 | 174.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240621P00450000 | 2022-05-24 11:22AM EDT | 450.00 | 192.50 | 188.85 | 193.00 | 0.00 | - | 3 | 0 | 18.80% |
| MSFT240621P00460000 | 2022-06-22 1:52PM EDT | 460.00 | 204.60 | 199.65 | 204.30 | 0.00 | - | 2 | 4 | 23.63% |
© 2022 Yahoo. All rights reserved.
