Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240628C00230000 | 2024-05-10 12:02PM EDT | 230.00 | 184.64 | 199.75 | 204.00 | 0.00 | - | - | 3 | 106.81% |
| MSFT240628C00250000 | 2024-05-17 3:57PM EDT | 250.00 | 172.00 | 179.70 | 183.55 | 0.00 | - | 2 | 4 | 90.92% |
| MSFT240628C00300000 | 2024-05-21 11:17AM EDT | 300.00 | 131.20 | 130.00 | 133.90 | 0.00 | - | 25 | 35 | 67.07% |
| MSFT240628C00315000 | 2024-05-21 10:09AM EDT | 315.00 | 114.31 | 115.10 | 119.00 | 0.00 | - | 1 | 3 | 60.23% |
| MSFT240628C00320000 | 2024-05-14 2:40PM EDT | 320.00 | 97.89 | 111.55 | 113.70 | 0.00 | - | 1 | 0 | 61.84% |
| MSFT240628C00355000 | 2024-05-13 9:56AM EDT | 355.00 | 58.82 | 76.85 | 78.95 | 0.00 | - | 1 | 1 | 50.10% |
| MSFT240628C00370000 | 2024-05-20 11:15AM EDT | 370.00 | 57.80 | 62.10 | 64.00 | 0.00 | - | 4 | 7 | 42.19% |
| MSFT240628C00380000 | 2024-05-15 9:31AM EDT | 380.00 | 41.80 | 51.00 | 55.35 | 0.00 | - | 2 | 0 | 41.17% |
| MSFT240628C00385000 | 2024-05-21 12:05PM EDT | 385.00 | 49.53 | 46.25 | 50.30 | 0.00 | - | 1 | 2 | 38.14% |
| MSFT240628C00390000 | 2024-05-21 11:46AM EDT | 390.00 | 44.90 | 42.70 | 44.75 | 0.00 | - | 1 | 0 | 33.66% |
| MSFT240628C00395000 | 2024-05-17 2:22PM EDT | 395.00 | 28.38 | 37.90 | 39.95 | 0.00 | - | 30 | 31 | 31.37% |
| MSFT240628C00400000 | 2024-05-22 12:26PM EDT | 400.00 | 33.70 | 31.90 | 34.70 | -1.61 | -4.56% | 4 | 20 | 27.80% |
| MSFT240628C00405000 | 2024-05-22 3:23PM EDT | 405.00 | 27.21 | 29.15 | 30.05 | -1.94 | -6.66% | 14 | 34 | 25.76% |
| MSFT240628C00410000 | 2024-05-21 1:50PM EDT | 410.00 | 24.60 | 24.50 | 26.15 | -0.85 | -3.34% | 1 | 77 | 25.25% |
| MSFT240628C00415000 | 2024-05-22 3:32PM EDT | 415.00 | 19.80 | 20.80 | 21.50 | -0.82 | -3.98% | 38 | 71 | 22.72% |
| MSFT240628C00420000 | 2024-05-22 2:21PM EDT | 420.00 | 15.47 | 16.65 | 17.75 | -0.73 | -4.51% | 30 | 316 | 21.75% |
| MSFT240628C00425000 | 2024-05-22 3:47PM EDT | 425.00 | 12.53 | 13.80 | 14.95 | -0.57 | -4.35% | 56 | 202 | 22.06% |
| MSFT240628C00430000 | 2024-05-22 3:30PM EDT | 430.00 | 10.35 | 10.75 | 11.20 | +0.20 | +1.97% | 128 | 371 | 20.01% |
| MSFT240628C00435000 | 2024-05-22 3:58PM EDT | 435.00 | 8.35 | 8.15 | 8.50 | +0.56 | +7.19% | 615 | 695 | 19.26% |
| MSFT240628C00440000 | 2024-05-22 3:46PM EDT | 440.00 | 6.15 | 6.00 | 6.35 | +0.35 | +6.03% | 318 | 514 | 18.83% |
| MSFT240628C00445000 | 2024-05-22 3:37PM EDT | 445.00 | 4.10 | 4.25 | 4.50 | -0.05 | -1.20% | 612 | 2,119 | 18.23% |
| MSFT240628C00450000 | 2024-05-22 3:54PM EDT | 450.00 | 2.68 | 2.95 | 3.40 | -0.27 | -9.15% | 39 | 2,290 | 18.52% |
| MSFT240628C00455000 | 2024-05-22 3:59PM EDT | 455.00 | 2.08 | 1.97 | 2.28 | +0.08 | +4.00% | 41 | 141 | 18.06% |
| MSFT240628C00460000 | 2024-05-22 3:36PM EDT | 460.00 | 1.37 | 1.28 | 1.55 | -0.03 | -2.14% | 58 | 167 | 17.95% |
| MSFT240628C00465000 | 2024-05-22 3:19PM EDT | 465.00 | 0.75 | 0.85 | 1.05 | -0.19 | -20.21% | 28 | 70 | 17.95% |
| MSFT240628C00470000 | 2024-05-22 2:50PM EDT | 470.00 | 0.54 | 0.27 | 0.72 | -0.13 | -19.40% | 12 | 56 | 18.09% |
| MSFT240628C00475000 | 2024-05-22 3:54PM EDT | 475.00 | 0.32 | 0.28 | 0.51 | -0.17 | -34.69% | 2 | 61 | 18.40% |
| MSFT240628C00480000 | 2024-05-21 11:42AM EDT | 480.00 | 0.29 | 0.15 | 0.32 | 0.00 | - | 12 | 15 | 18.31% |
| MSFT240628C00490000 | 2024-05-20 3:16PM EDT | 490.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | 10 | 13 | 19.61% |
| MSFT240628C00500000 | 2024-05-22 3:40PM EDT | 500.00 | 0.07 | 0.00 | 0.16 | -0.05 | -41.67% | 2 | 14 | 21.49% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240628P00300000 | 2024-05-13 3:23PM EDT | 300.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 47.36% |
| MSFT240628P00320000 | 2024-05-20 9:30AM EDT | 320.00 | 0.10 | 0.00 | 2.16 | 0.00 | - | 5 | 7 | 53.88% |
| MSFT240628P00335000 | 2024-05-20 12:03PM EDT | 335.00 | 0.15 | 0.03 | 0.17 | 0.00 | - | 3 | 8 | 34.77% |
| MSFT240628P00340000 | 2024-05-21 10:48AM EDT | 340.00 | 0.16 | 0.04 | 0.19 | 0.00 | - | 1 | 8 | 33.45% |
| MSFT240628P00345000 | 2024-05-21 12:00PM EDT | 345.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 249 | 31.84% |
| MSFT240628P00350000 | 2024-05-21 12:00PM EDT | 350.00 | 0.19 | 0.08 | 0.22 | 0.00 | - | 11 | 20 | 30.45% |
| MSFT240628P00355000 | 2024-05-20 1:07PM EDT | 355.00 | 0.24 | 0.12 | 0.25 | 0.00 | - | 4 | 4 | 29.18% |
| MSFT240628P00360000 | 2024-05-22 11:41AM EDT | 360.00 | 0.20 | 0.20 | 0.29 | -0.03 | -13.04% | 5 | 36 | 27.95% |
| MSFT240628P00365000 | 2024-05-22 3:11PM EDT | 365.00 | 0.24 | 0.17 | 0.31 | -0.03 | -11.11% | 3 | 279 | 26.39% |
| MSFT240628P00370000 | 2024-05-21 3:19PM EDT | 370.00 | 0.32 | 0.24 | 0.39 | 0.00 | - | 33 | 35 | 25.49% |
| MSFT240628P00375000 | 2024-05-22 2:34PM EDT | 375.00 | 0.39 | 0.30 | 0.46 | +0.05 | +14.71% | 5 | 609 | 24.29% |
| MSFT240628P00380000 | 2024-05-22 2:03PM EDT | 380.00 | 0.46 | 0.43 | 0.55 | +0.02 | +4.55% | 138 | 174 | 23.12% |
| MSFT240628P00385000 | 2024-05-22 1:45PM EDT | 385.00 | 0.65 | 0.45 | 0.64 | +0.09 | +16.07% | 133 | 228 | 21.79% |
| MSFT240628P00390000 | 2024-05-22 3:53PM EDT | 390.00 | 0.85 | 0.54 | 0.83 | +0.12 | +16.44% | 37 | 234 | 20.92% |
| MSFT240628P00395000 | 2024-05-22 2:21PM EDT | 395.00 | 1.13 | 0.82 | 1.00 | +0.14 | +14.14% | 127 | 286 | 19.67% |
| MSFT240628P00400000 | 2024-05-22 3:49PM EDT | 400.00 | 1.52 | 0.95 | 1.34 | +0.24 | +18.75% | 132 | 290 | 18.91% |
| MSFT240628P00405000 | 2024-05-22 3:54PM EDT | 405.00 | 2.03 | 1.00 | 1.84 | +0.18 | +9.73% | 311 | 667 | 18.29% |
| MSFT240628P00410000 | 2024-05-22 3:54PM EDT | 410.00 | 2.74 | 2.00 | 2.62 | +0.30 | +12.30% | 61 | 182 | 17.96% |
| MSFT240628P00415000 | 2024-05-22 3:51PM EDT | 415.00 | 3.96 | 2.62 | 4.00 | +0.54 | +15.79% | 103 | 168 | 18.41% |
| MSFT240628P00420000 | 2024-05-22 3:30PM EDT | 420.00 | 5.15 | 2.54 | 6.15 | +0.60 | +13.19% | 98 | 283 | 19.61% |
| MSFT240628P00425000 | 2024-05-22 3:57PM EDT | 425.00 | 6.40 | 4.05 | 6.30 | 0.00 | - | 75 | 170 | 16.18% |
| MSFT240628P00430000 | 2024-05-22 3:15PM EDT | 430.00 | 9.40 | 7.80 | 8.30 | +0.60 | +6.82% | 48 | 147 | 15.66% |
| MSFT240628P00435000 | 2024-05-22 3:57PM EDT | 435.00 | 10.75 | 10.25 | 11.00 | -0.35 | -3.15% | 95 | 15 | 15.60% |
| MSFT240628P00460000 | 2024-05-15 3:59PM EDT | 460.00 | 37.00 | 28.50 | 30.60 | 0.00 | - | - | 0 | 16.38% |
| MSFT240628P00495000 | 2024-05-15 11:06AM EDT | 495.00 | 74.90 | 63.05 | 66.85 | 0.00 | - | - | 0 | 34.19% |
© 2024 Yahoo. All rights reserved.