Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240719C00190000 | 2024-02-01 2:13PM EDT | 190.00 | 217.45 | 227.50 | 230.45 | 0.00 | - | 2 | 9 | 143.97% |
| MSFT240719C00200000 | 2024-04-04 2:29PM EDT | 200.00 | 225.75 | 206.30 | 211.00 | 0.00 | - | 1 | 2 | 88.37% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 210.00 | 219.02 | 196.50 | 201.00 | 0.00 | - | 1 | 1 | 83.74% |
| MSFT240719C00250000 | 2024-04-26 1:33PM EDT | 250.00 | 162.85 | 157.25 | 161.50 | +7.33 | +4.71% | 1 | 16 | 67.77% |
| MSFT240719C00260000 | 2024-04-25 12:50PM EDT | 260.00 | 137.96 | 147.25 | 151.50 | 0.00 | - | 10 | 19 | 63.21% |
| MSFT240719C00270000 | 2024-04-26 11:24AM EDT | 270.00 | 142.07 | 137.40 | 142.00 | +9.19 | +6.92% | 1 | 137 | 60.24% |
| MSFT240719C00275000 | 2024-04-23 2:58PM EDT | 275.00 | 135.98 | 132.40 | 137.00 | 0.00 | - | 3 | 9 | 58.04% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 280.00 | 148.99 | 128.00 | 132.00 | 0.00 | - | 2 | 48 | 57.08% |
| MSFT240719C00285000 | 2024-04-25 12:21PM EDT | 285.00 | 112.60 | 123.05 | 127.00 | 0.00 | - | 7 | 13 | 55.01% |
| MSFT240719C00290000 | 2024-04-26 12:16PM EDT | 290.00 | 122.26 | 118.05 | 122.00 | +10.77 | +9.66% | 2 | 60 | 52.87% |
| MSFT240719C00295000 | 2024-04-18 11:11AM EDT | 295.00 | 120.25 | 113.00 | 117.50 | 0.00 | - | 2 | 65 | 51.56% |
| MSFT240719C00300000 | 2024-04-26 10:43AM EDT | 300.00 | 113.00 | 108.35 | 112.50 | +14.99 | +15.29% | 4 | 143 | 50.04% |
| MSFT240719C00305000 | 2024-04-24 11:13AM EDT | 305.00 | 108.19 | 103.60 | 107.50 | 0.00 | - | 2 | 166 | 54.11% |
| MSFT240719C00310000 | 2024-04-25 10:06AM EDT | 310.00 | 87.50 | 98.65 | 103.00 | 0.00 | - | 2 | 357 | 53.17% |
| MSFT240719C00315000 | 2024-04-25 11:20AM EDT | 315.00 | 82.83 | 93.65 | 98.00 | 0.00 | - | 20 | 47 | 50.90% |
| MSFT240719C00320000 | 2024-04-26 9:45AM EDT | 320.00 | 92.65 | 89.15 | 93.00 | +14.40 | +18.40% | 14 | 79 | 48.64% |
| MSFT240719C00325000 | 2024-04-25 11:23AM EDT | 325.00 | 73.50 | 84.00 | 88.50 | 0.00 | - | 2 | 77 | 47.59% |
| MSFT240719C00330000 | 2024-04-26 1:48PM EDT | 330.00 | 84.40 | 79.25 | 83.50 | +8.90 | +11.79% | 10 | 86 | 45.33% |
| MSFT240719C00335000 | 2024-04-25 12:51PM EDT | 335.00 | 66.54 | 74.60 | 79.00 | 0.00 | - | 8 | 96 | 44.18% |
| MSFT240719C00340000 | 2024-04-25 1:30PM EDT | 340.00 | 72.30 | 69.85 | 73.90 | +8.98 | +14.18% | 14 | 114 | 41.71% |
| MSFT240719C00345000 | 2024-04-25 2:40PM EDT | 345.00 | 59.75 | 65.05 | 69.40 | 0.00 | - | 6 | 168 | 40.46% |
| MSFT240719C00350000 | 2024-04-26 3:55PM EDT | 350.00 | 62.93 | 60.40 | 64.75 | +7.23 | +12.98% | 8 | 188 | 38.86% |
| MSFT240719C00355000 | 2024-04-26 2:59PM EDT | 355.00 | 60.23 | 57.10 | 58.95 | +8.63 | +16.72% | 10 | 155 | 35.06% |
| MSFT240719C00360000 | 2024-04-26 3:53PM EDT | 360.00 | 53.95 | 52.90 | 54.25 | +6.84 | +14.52% | 13 | 177 | 33.36% |
| MSFT240719C00365000 | 2024-04-26 12:25PM EDT | 365.00 | 51.50 | 48.45 | 50.00 | -0.24 | -0.46% | 2 | 156 | 32.38% |
| MSFT240719C00370000 | 2024-04-26 12:26PM EDT | 370.00 | 47.05 | 44.15 | 45.55 | +5.70 | +13.78% | 51 | 282 | 30.95% |
| MSFT240719C00375000 | 2024-04-25 3:30PM EDT | 375.00 | 37.50 | 40.00 | 43.00 | 0.00 | - | 16 | 393 | 32.39% |
| MSFT240719C00380000 | 2024-04-26 3:52PM EDT | 380.00 | 37.58 | 36.10 | 37.60 | +3.08 | +8.93% | 89 | 481 | 29.24% |
| MSFT240719C00385000 | 2024-04-26 2:40PM EDT | 385.00 | 34.20 | 32.55 | 33.55 | +3.00 | +9.62% | 5 | 552 | 28.03% |
| MSFT240719C00390000 | 2024-04-26 3:53PM EDT | 390.00 | 30.00 | 28.85 | 29.85 | +2.15 | +7.72% | 98 | 795 | 27.15% |
| MSFT240719C00395000 | 2024-04-26 3:43PM EDT | 395.00 | 27.15 | 25.45 | 26.75 | +2.03 | +8.08% | 93 | 1,087 | 26.87% |
| MSFT240719C00400000 | 2024-04-26 3:59PM EDT | 400.00 | 23.15 | 22.50 | 23.10 | +0.85 | +3.81% | 632 | 5,364 | 25.64% |
| MSFT240719C00405000 | 2024-04-26 3:56PM EDT | 405.00 | 20.11 | 19.70 | 20.15 | +0.36 | +1.82% | 94 | 2,141 | 25.10% |
| MSFT240719C00410000 | 2024-04-26 3:57PM EDT | 410.00 | 17.55 | 17.00 | 17.45 | +0.10 | +0.57% | 1,634 | 7,791 | 24.63% |
| MSFT240719C00415000 | 2024-04-26 3:57PM EDT | 415.00 | 14.90 | 14.55 | 15.00 | -0.45 | -2.93% | 1,282 | 1,283 | 24.22% |
| MSFT240719C00420000 | 2024-04-26 3:54PM EDT | 420.00 | 12.91 | 12.35 | 12.80 | -0.49 | -3.66% | 609 | 4,121 | 23.86% |
| MSFT240719C00425000 | 2024-04-26 3:59PM EDT | 425.00 | 10.90 | 10.60 | 10.85 | -0.80 | -6.84% | 380 | 2,474 | 23.55% |
| MSFT240719C00430000 | 2024-04-26 3:58PM EDT | 430.00 | 9.10 | 8.85 | 9.15 | -0.92 | -9.18% | 343 | 1,924 | 23.31% |
| MSFT240719C00435000 | 2024-04-26 3:09PM EDT | 435.00 | 7.82 | 7.25 | 7.65 | -0.83 | -9.60% | 221 | 2,591 | 23.09% |
| MSFT240719C00440000 | 2024-04-26 2:15PM EDT | 440.00 | 6.45 | 6.10 | 6.35 | -0.89 | -12.13% | 319 | 2,067 | 22.89% |
| MSFT240719C00445000 | 2024-04-26 3:55PM EDT | 445.00 | 5.20 | 5.00 | 5.20 | -0.96 | -15.58% | 247 | 1,502 | 22.65% |
| MSFT240719C00450000 | 2024-04-26 3:57PM EDT | 450.00 | 4.15 | 4.05 | 4.30 | -1.07 | -20.50% | 577 | 3,115 | 22.58% |
| MSFT240719C00455000 | 2024-04-26 3:57PM EDT | 455.00 | 3.40 | 3.20 | 3.50 | -0.95 | -21.84% | 362 | 1,028 | 22.46% |
| MSFT240719C00460000 | 2024-04-26 3:59PM EDT | 460.00 | 2.75 | 2.61 | 2.81 | -0.96 | -25.88% | 1,041 | 16,057 | 22.29% |
| MSFT240719C00465000 | 2024-04-26 1:16PM EDT | 465.00 | 2.50 | 2.11 | 2.27 | -0.56 | -18.30% | 183 | 1,194 | 22.22% |
| MSFT240719C00470000 | 2024-04-26 3:41PM EDT | 470.00 | 1.89 | 1.65 | 1.82 | -0.64 | -25.30% | 330 | 2,439 | 22.16% |
| MSFT240719C00480000 | 2024-04-26 2:20PM EDT | 480.00 | 1.24 | 1.00 | 1.17 | -0.48 | -27.91% | 55 | 3,043 | 22.13% |
| MSFT240719C00490000 | 2024-04-26 3:23PM EDT | 490.00 | 0.72 | 0.63 | 0.74 | -0.37 | -33.94% | 297 | 1,991 | 22.13% |
| MSFT240719C00500000 | 2024-04-26 3:50PM EDT | 500.00 | 0.45 | 0.38 | 0.48 | -0.30 | -40.00% | 174 | 1,565 | 22.29% |
| MSFT240719C00520000 | 2024-04-26 3:18PM EDT | 520.00 | 0.20 | 0.14 | 0.22 | -0.15 | -42.86% | 56 | 2,693 | 22.95% |
| MSFT240719C00540000 | 2024-04-26 1:44PM EDT | 540.00 | 0.08 | 0.08 | 0.12 | -0.07 | -46.67% | 56 | 396 | 24.02% |
| MSFT240719C00550000 | 2024-04-25 3:46PM EDT | 550.00 | 0.11 | 0.03 | 0.12 | 0.00 | - | 69 | 669 | 25.39% |
| MSFT240719C00560000 | 2024-04-26 3:55PM EDT | 560.00 | 0.03 | 0.02 | 0.09 | -0.12 | -80.00% | 63 | 142 | 25.83% |
| MSFT240719C00570000 | 2024-04-26 1:20PM EDT | 570.00 | 0.05 | 0.00 | 0.09 | +0.01 | +25.00% | 50 | 247 | 27.10% |
| MSFT240719C00580000 | 2024-04-11 12:02PM EDT | 580.00 | 0.17 | 0.00 | 0.08 | 0.00 | - | 1 | 110 | 27.93% |
| MSFT240719C00600000 | 2024-04-26 3:53PM EDT | 600.00 | 0.06 | 0.01 | 0.06 | +0.02 | +50.00% | 2 | 602 | 29.40% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240719P00190000 | 2024-04-26 2:20PM EDT | 190.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 3 | 98 | 54.69% |
| MSFT240719P00195000 | 2024-03-07 10:49AM EDT | 195.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 22 | 56.64% |
| MSFT240719P00200000 | 2024-04-24 9:56AM EDT | 200.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 79 | 51.17% |
| MSFT240719P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 0.19 | 0.01 | 0.08 | 0.00 | - | 3 | 1,079 | 51.27% |
| MSFT240719P00220000 | 2024-04-26 1:27PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 6 | 83 | 49.02% |
| MSFT240719P00230000 | 2024-04-25 9:37AM EDT | 230.00 | 0.08 | 0.01 | 0.13 | -0.12 | -60.00% | 1 | 295 | 47.07% |
| MSFT240719P00240000 | 2024-04-26 10:44AM EDT | 240.00 | 0.10 | 0.03 | 0.15 | -0.11 | -52.38% | 69 | 127 | 44.58% |
| MSFT240719P00250000 | 2024-04-26 1:34PM EDT | 250.00 | 0.10 | 0.06 | 0.15 | -0.17 | -62.96% | 1,703 | 1,162 | 41.41% |
| MSFT240719P00260000 | 2024-04-26 1:12PM EDT | 260.00 | 0.18 | 0.11 | 0.20 | -0.22 | -55.00% | 10 | 1,034 | 39.75% |
| MSFT240719P00270000 | 2024-04-26 3:52PM EDT | 270.00 | 0.20 | 0.15 | 0.26 | -0.34 | -62.96% | 5 | 266 | 37.99% |
| MSFT240719P00275000 | 2024-04-26 3:53PM EDT | 275.00 | 0.22 | 0.22 | 0.29 | -0.33 | -60.00% | 8 | 314 | 37.01% |
| MSFT240719P00280000 | 2024-04-26 3:53PM EDT | 280.00 | 0.26 | 0.22 | 0.33 | -0.38 | -59.38% | 41 | 185 | 36.13% |
| MSFT240719P00285000 | 2024-04-26 3:56PM EDT | 285.00 | 0.36 | 0.26 | 0.37 | -0.34 | -48.57% | 145 | 109 | 35.21% |
| MSFT240719P00290000 | 2024-04-26 3:54PM EDT | 290.00 | 0.34 | 0.31 | 0.42 | -0.48 | -58.54% | 4 | 255 | 34.33% |
| MSFT240719P00295000 | 2024-04-26 3:55PM EDT | 295.00 | 0.41 | 0.36 | 0.49 | -0.69 | -62.73% | 18 | 828 | 33.59% |
| MSFT240719P00300000 | 2024-04-26 3:55PM EDT | 300.00 | 0.47 | 0.42 | 0.54 | -0.61 | -56.48% | 134 | 1,041 | 32.57% |
| MSFT240719P00305000 | 2024-04-26 2:15PM EDT | 305.00 | 0.56 | 0.50 | 0.61 | -0.70 | -55.56% | 15 | 172 | 31.69% |
| MSFT240719P00310000 | 2024-04-26 2:28PM EDT | 310.00 | 0.61 | 0.59 | 0.70 | -0.85 | -58.22% | 278 | 329 | 30.88% |
| MSFT240719P00315000 | 2024-04-26 12:15PM EDT | 315.00 | 0.72 | 0.68 | 0.80 | -0.90 | -55.56% | 2 | 197 | 30.05% |
| MSFT240719P00320000 | 2024-04-26 3:36PM EDT | 320.00 | 0.78 | 0.79 | 0.91 | -1.16 | -59.79% | 31 | 399 | 29.20% |
| MSFT240719P00325000 | 2024-04-26 10:22AM EDT | 325.00 | 0.94 | 0.92 | 1.05 | -1.29 | -57.85% | 13 | 749 | 28.42% |
| MSFT240719P00330000 | 2024-04-26 2:20PM EDT | 330.00 | 1.07 | 1.08 | 1.21 | -1.49 | -58.20% | 31 | 358 | 27.64% |
| MSFT240719P00335000 | 2024-04-26 3:20PM EDT | 335.00 | 1.23 | 1.26 | 1.40 | -1.72 | -58.31% | 128 | 633 | 26.87% |
| MSFT240719P00340000 | 2024-04-26 3:55PM EDT | 340.00 | 1.54 | 1.48 | 1.62 | -1.87 | -54.84% | 73 | 574 | 26.11% |
| MSFT240719P00345000 | 2024-04-26 3:34PM EDT | 345.00 | 1.66 | 1.75 | 1.86 | -2.27 | -57.76% | 99 | 1,191 | 25.29% |
| MSFT240719P00350000 | 2024-04-26 3:56PM EDT | 350.00 | 2.12 | 2.09 | 2.24 | -2.53 | -54.41% | 137 | 1,235 | 24.78% |
| MSFT240719P00355000 | 2024-04-26 3:45PM EDT | 355.00 | 2.47 | 2.47 | 2.66 | -2.93 | -54.26% | 245 | 718 | 24.19% |
| MSFT240719P00360000 | 2024-04-26 3:57PM EDT | 360.00 | 3.05 | 2.95 | 3.15 | -3.15 | -50.81% | 327 | 840 | 23.59% |
| MSFT240719P00365000 | 2024-04-26 3:41PM EDT | 365.00 | 3.34 | 3.50 | 3.75 | -3.86 | -53.61% | 212 | 920 | 23.05% |
| MSFT240719P00370000 | 2024-04-26 3:54PM EDT | 370.00 | 4.23 | 4.20 | 4.45 | -4.09 | -49.16% | 189 | 1,766 | 22.49% |
| MSFT240719P00375000 | 2024-04-26 12:58PM EDT | 375.00 | 4.75 | 5.05 | 5.35 | -4.89 | -50.73% | 72 | 2,033 | 22.08% |
| MSFT240719P00380000 | 2024-04-26 3:57PM EDT | 380.00 | 6.20 | 6.10 | 6.30 | -4.84 | -43.84% | 387 | 1,982 | 21.50% |
| MSFT240719P00385000 | 2024-04-26 3:58PM EDT | 385.00 | 7.35 | 7.25 | 7.55 | -5.50 | -42.80% | 219 | 2,137 | 21.15% |
| MSFT240719P00390000 | 2024-04-26 3:56PM EDT | 390.00 | 8.70 | 8.65 | 9.00 | -5.91 | -40.45% | 208 | 2,600 | 20.80% |
| MSFT240719P00395000 | 2024-04-26 3:53PM EDT | 395.00 | 10.15 | 10.25 | 10.60 | -6.60 | -39.40% | 470 | 2,753 | 20.37% |
| MSFT240719P00400000 | 2024-04-26 3:53PM EDT | 400.00 | 12.20 | 12.10 | 12.45 | -6.72 | -35.52% | 405 | 2,936 | 19.98% |
| MSFT240719P00405000 | 2024-04-26 3:57PM EDT | 405.00 | 14.32 | 14.25 | 14.60 | -7.43 | -34.16% | 939 | 2,428 | 19.66% |
| MSFT240719P00410000 | 2024-04-26 3:12PM EDT | 410.00 | 15.46 | 16.60 | 17.00 | -8.73 | -36.09% | 307 | 1,283 | 19.33% |
| MSFT240719P00415000 | 2024-04-26 11:19AM EDT | 415.00 | 18.78 | 19.20 | 19.70 | -9.30 | -33.12% | 96 | 1,508 | 19.05% |
| MSFT240719P00420000 | 2024-04-26 3:34PM EDT | 420.00 | 20.40 | 21.65 | 22.85 | -10.30 | -33.55% | 19 | 6,262 | 19.03% |
| MSFT240719P00425000 | 2024-04-26 2:52PM EDT | 425.00 | 25.50 | 24.50 | 26.80 | -8.42 | -24.82% | 12 | 5,541 | 19.79% |
| MSFT240719P00430000 | 2024-04-26 3:47PM EDT | 430.00 | 28.20 | 26.55 | 30.10 | -12.05 | -29.94% | 7 | 2,856 | 19.34% |
| MSFT240719P00435000 | 2024-04-25 2:29PM EDT | 435.00 | 42.00 | 31.50 | 33.30 | 0.00 | - | 11 | 283 | 18.32% |
| MSFT240719P00440000 | 2024-04-25 10:45AM EDT | 440.00 | 34.37 | 34.00 | 37.45 | -15.58 | -31.19% | 1 | 262 | 18.49% |
| MSFT240719P00445000 | 2024-04-17 1:23PM EDT | 445.00 | 38.17 | 39.65 | 41.55 | 0.00 | - | 10 | 229 | 18.25% |
| MSFT240719P00450000 | 2024-04-26 12:38PM EDT | 450.00 | 42.85 | 43.95 | 45.75 | -11.45 | -21.09% | 7 | 168 | 17.84% |
| MSFT240719P00455000 | 2024-04-26 10:30AM EDT | 455.00 | 46.80 | 48.10 | 50.30 | -15.45 | -24.82% | 1 | 116 | 17.93% |
| MSFT240719P00460000 | 2024-04-26 10:48AM EDT | 460.00 | 51.24 | 51.50 | 56.00 | -11.66 | -18.54% | 3 | 144 | 21.11% |
| MSFT240719P00465000 | 2024-04-25 3:27PM EDT | 465.00 | 67.25 | 56.50 | 60.70 | 0.00 | - | 13 | 29 | 21.57% |
| MSFT240719P00470000 | 2024-04-25 3:40PM EDT | 470.00 | 72.45 | 61.50 | 65.75 | 0.00 | - | 11 | 94 | 22.93% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 480.00 | 57.70 | 71.50 | 75.70 | 0.00 | - | 11 | 5 | 25.14% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 490.00 | 89.58 | 81.50 | 85.50 | 0.00 | - | 34 | 3 | 26.73% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 500.00 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 520.00 | 110.70 | 111.50 | 115.75 | 0.00 | - | 20 | 0 | 33.82% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 570.00 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 0.00% |
| MSFT240719P00580000 | 2024-04-15 3:55PM EDT | 580.00 | 166.13 | 171.10 | 175.50 | 0.00 | - | 1 | 0 | 43.56% |
| MSFT240719P00600000 | 2024-04-22 9:32AM EDT | 600.00 | 200.60 | 191.20 | 195.50 | 0.00 | - | 2 | 0 | 46.74% |
© 2024 Yahoo. All rights reserved.