Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919C00210000 | 2024-05-02 1:04PM EDT | 210.00 | 198.50 | 207.00 | 212.00 | 0.00 | - | 4 | 5 | 52.67% |
| MSFT250919C00230000 | 2024-04-15 1:17PM EDT | 230.00 | 203.30 | 189.00 | 194.00 | 0.00 | - | - | 3 | 52.17% |
| MSFT250919C00240000 | 2024-04-26 3:53PM EDT | 240.00 | 184.00 | 180.50 | 185.00 | 0.00 | - | 10 | 4 | 50.30% |
| MSFT250919C00260000 | 2024-04-18 9:43AM EDT | 260.00 | 168.08 | 163.05 | 167.40 | 0.00 | - | 1 | 1 | 46.98% |
| MSFT250919C00280000 | 2024-04-29 10:20AM EDT | 280.00 | 144.50 | 146.50 | 150.45 | 0.00 | - | 1 | 1 | 44.17% |
| MSFT250919C00290000 | 2024-04-25 11:13AM EDT | 290.00 | 130.00 | 138.05 | 141.80 | 0.00 | - | - | 0 | 42.56% |
| MSFT250919C00300000 | 2024-04-30 2:13PM EDT | 300.00 | 123.00 | 130.40 | 133.35 | 0.00 | - | 1 | 2 | 41.10% |
| MSFT250919C00320000 | 2024-04-30 10:58AM EDT | 320.00 | 110.85 | 114.40 | 117.80 | 0.00 | - | 2 | 3 | 38.99% |
| MSFT250919C00330000 | 2024-04-29 10:14AM EDT | 330.00 | 106.00 | 106.90 | 109.80 | 0.00 | - | 1 | 12 | 37.68% |
| MSFT250919C00340000 | 2024-05-01 11:43AM EDT | 340.00 | 93.17 | 99.95 | 102.35 | 0.00 | - | 1 | 2 | 36.66% |
| MSFT250919C00350000 | 2024-04-29 3:08PM EDT | 350.00 | 90.35 | 92.90 | 95.70 | 0.00 | - | 5 | 7 | 36.06% |
| MSFT250919C00360000 | 2024-04-30 10:12AM EDT | 360.00 | 82.80 | 86.10 | 88.90 | 0.00 | - | 1 | 2 | 35.24% |
| MSFT250919C00370000 | 2024-04-25 9:54AM EDT | 370.00 | 73.23 | 79.60 | 82.30 | 0.00 | - | 1 | 2 | 34.44% |
| MSFT250919C00380000 | 2024-04-29 2:36PM EDT | 380.00 | 72.62 | 73.45 | 75.95 | 0.00 | - | 2 | 4 | 33.68% |
| MSFT250919C00390000 | 2024-04-30 3:39PM EDT | 390.00 | 62.54 | 67.55 | 70.25 | 0.00 | - | 1 | 6 | 33.17% |
| MSFT250919C00400000 | 2024-05-03 1:26PM EDT | 400.00 | 61.58 | 62.10 | 64.75 | +3.28 | +5.63% | 3 | 62 | 32.64% |
| MSFT250919C00410000 | 2024-05-03 2:30PM EDT | 410.00 | 57.20 | 56.75 | 58.70 | +6.63 | +13.11% | 2 | 99 | 31.70% |
| MSFT250919C00420000 | 2024-05-03 10:26AM EDT | 420.00 | 52.50 | 51.75 | 53.60 | +4.45 | +9.26% | 4 | 55 | 31.15% |
| MSFT250919C00430000 | 2024-05-02 10:17AM EDT | 430.00 | 43.80 | 47.05 | 48.80 | 0.00 | - | 8 | 21 | 30.63% |
| MSFT250919C00440000 | 2024-05-03 12:26PM EDT | 440.00 | 43.64 | 42.60 | 44.20 | +4.99 | +12.91% | 12 | 18 | 30.08% |
| MSFT250919C00450000 | 2024-05-03 11:26AM EDT | 450.00 | 39.56 | 38.45 | 40.05 | +4.59 | +13.13% | 2 | 29 | 29.65% |
| MSFT250919C00460000 | 2024-05-02 2:22PM EDT | 460.00 | 31.32 | 34.60 | 36.15 | 0.00 | - | 8 | 12 | 29.23% |
| MSFT250919C00470000 | 2024-05-02 1:55PM EDT | 470.00 | 28.40 | 31.15 | 32.55 | 0.00 | - | 5 | 65 | 28.83% |
| MSFT250919C00480000 | 2024-04-26 11:22AM EDT | 480.00 | 31.50 | 27.60 | 29.25 | 0.00 | - | 4 | 10 | 28.47% |
| MSFT250919C00490000 | 2024-04-22 2:34PM EDT | 490.00 | 27.15 | 24.75 | 26.20 | 0.00 | - | 3 | 4 | 28.13% |
| MSFT250919C00500000 | 2024-05-03 12:27PM EDT | 500.00 | 23.00 | 22.10 | 23.10 | +0.46 | +2.04% | 1 | 55 | 27.62% |
| MSFT250919C00510000 | 2024-05-01 1:54PM EDT | 510.00 | 17.44 | 19.55 | 20.95 | 0.00 | - | 1 | 10 | 27.55% |
| MSFT250919C00520000 | 2024-04-25 9:33AM EDT | 520.00 | 15.43 | 17.40 | 18.65 | 0.00 | - | 20 | 34 | 27.28% |
| MSFT250919C00530000 | 2024-04-23 12:11PM EDT | 530.00 | 18.35 | 14.15 | 16.60 | 0.00 | - | 55 | 70 | 27.05% |
| MSFT250919C00540000 | 2024-04-16 9:51AM EDT | 540.00 | 19.45 | 12.15 | 14.75 | 0.00 | - | - | 16 | 26.83% |
| MSFT250919C00550000 | 2024-04-24 10:06AM EDT | 550.00 | 15.40 | 11.90 | 13.05 | 0.00 | - | 27 | 74 | 26.60% |
| MSFT250919C00560000 | 2024-04-30 2:47PM EDT | 560.00 | 9.60 | 10.50 | 11.60 | 0.00 | - | 3 | 67 | 26.45% |
| MSFT250919C00570000 | 2024-04-30 1:23PM EDT | 570.00 | 8.60 | 9.10 | 10.30 | 0.00 | - | 6 | 96 | 26.31% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 580.00 | 12.65 | 8.00 | 9.05 | 0.00 | - | 6 | 13 | 26.10% |
| MSFT250919C00590000 | 2024-04-23 12:13PM EDT | 590.00 | 9.30 | 7.10 | 8.10 | 0.00 | - | - | 5 | 26.06% |
| MSFT250919C00600000 | 2024-05-03 11:33AM EDT | 600.00 | 7.00 | 5.30 | 7.05 | +0.30 | +4.48% | 1 | 27 | 25.83% |
| MSFT250919C00610000 | 2024-04-24 3:31PM EDT | 610.00 | 7.60 | 5.00 | 6.35 | 0.00 | - | 2 | 12 | 25.85% |
| MSFT250919C00620000 | 2024-05-01 3:29PM EDT | 620.00 | 5.35 | 4.55 | 5.70 | +0.15 | +2.88% | 2 | 45 | 25.86% |
| MSFT250919C00640000 | 2024-05-03 3:54PM EDT | 640.00 | 4.40 | 3.90 | 5.40 | +0.95 | +27.54% | 19 | 328 | 26.86% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919P00210000 | 2024-05-03 3:56PM EDT | 210.00 | 1.78 | 1.76 | 2.38 | -0.33 | -15.64% | 449 | 1,183 | 34.09% |
| MSFT250919P00220000 | 2024-05-02 10:15AM EDT | 220.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 37.87% |
| MSFT250919P00230000 | 2024-04-26 3:51PM EDT | 230.00 | 2.65 | 0.50 | 5.00 | 0.00 | - | 6 | 15 | 35.58% |
| MSFT250919P00240000 | 2024-04-29 12:24PM EDT | 240.00 | 3.26 | 1.00 | 5.50 | 0.00 | - | 10 | 32 | 34.22% |
| MSFT250919P00250000 | 2024-04-30 12:39PM EDT | 250.00 | 4.45 | 1.61 | 4.15 | 0.00 | - | 6 | 70 | 29.81% |
| MSFT250919P00260000 | 2024-04-23 1:18PM EDT | 260.00 | 5.20 | 4.15 | 4.80 | 0.00 | - | - | 20 | 28.91% |
| MSFT250919P00270000 | 2024-05-03 3:33PM EDT | 270.00 | 5.25 | 4.80 | 5.60 | -0.75 | -12.50% | 2 | 75 | 28.11% |
| MSFT250919P00280000 | 2024-05-03 10:00AM EDT | 280.00 | 6.20 | 5.55 | 6.80 | -0.15 | -2.36% | 26 | 44 | 27.70% |
| MSFT250919P00290000 | 2024-04-29 9:42AM EDT | 290.00 | 8.25 | 6.75 | 7.65 | 0.00 | - | 6 | 13 | 26.69% |
| MSFT250919P00300000 | 2024-05-03 10:54AM EDT | 300.00 | 8.85 | 8.00 | 8.90 | -1.26 | -12.46% | 5 | 174 | 26.01% |
| MSFT250919P00310000 | 2024-05-03 10:54AM EDT | 310.00 | 10.30 | 9.55 | 10.40 | -2.60 | -20.16% | 6 | 3 | 25.42% |
| MSFT250919P00320000 | 2024-04-25 10:12AM EDT | 320.00 | 15.33 | 11.15 | 12.05 | 0.00 | - | 1 | 154 | 24.79% |
| MSFT250919P00330000 | 2024-04-30 3:18PM EDT | 330.00 | 16.28 | 12.95 | 13.95 | 0.00 | - | 2 | 98 | 24.21% |
| MSFT250919P00340000 | 2024-04-30 1:45PM EDT | 340.00 | 19.02 | 14.95 | 16.15 | 0.00 | - | 2 | 55 | 23.68% |
| MSFT250919P00350000 | 2024-05-02 1:55PM EDT | 350.00 | 20.89 | 17.55 | 18.55 | 0.00 | - | 5 | 216 | 23.11% |
| MSFT250919P00360000 | 2024-05-01 10:02AM EDT | 360.00 | 25.30 | 19.95 | 21.25 | 0.00 | - | 1 | 46 | 22.57% |
| MSFT250919P00370000 | 2024-05-03 12:49PM EDT | 370.00 | 23.25 | 22.85 | 24.20 | -0.80 | -3.33% | 15 | 35 | 21.99% |
| MSFT250919P00380000 | 2024-04-29 9:53AM EDT | 380.00 | 30.07 | 26.15 | 27.60 | 0.00 | - | 1 | 7 | 21.50% |
| MSFT250919P00390000 | 2024-04-25 2:21PM EDT | 390.00 | 32.03 | 29.10 | 31.15 | -2.84 | -8.14% | 1 | 11 | 20.91% |
| MSFT250919P00400000 | 2024-05-01 2:00PM EDT | 400.00 | 36.16 | 33.80 | 35.25 | -3.71 | -9.31% | 1 | 27 | 20.42% |
| MSFT250919P00410000 | 2024-05-03 3:53PM EDT | 410.00 | 39.25 | 38.50 | 39.55 | -5.33 | -11.96% | 9 | 21 | 19.84% |
| MSFT250919P00420000 | 2024-04-30 3:18PM EDT | 420.00 | 51.00 | 42.85 | 44.65 | 0.00 | - | 2 | 71 | 19.47% |
| MSFT250919P00430000 | 2024-04-26 3:32PM EDT | 430.00 | 48.70 | 48.00 | 49.70 | 0.00 | - | 1 | 9 | 18.86% |
| MSFT250919P00520000 | 2024-05-01 12:10PM EDT | 520.00 | 126.58 | 111.60 | 115.35 | 0.00 | - | 2 | 2 | 13.76% |
© 2024 Yahoo. All rights reserved.