Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00220000 | 2024-05-06 11:49AM EDT | 220.00 | 189.93 | 0.00 | 0.00 | 0.00 | - | 54 | 55 | 0.00% |
| MSFT240510C00250000 | 2024-05-03 2:23PM EDT | 250.00 | 156.29 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 270.00 | 141.75 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MSFT240510C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 111.83 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT240510C00300000 | 2024-05-07 2:08PM EDT | 300.00 | 111.42 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MSFT240510C00305000 | 2024-05-03 3:37PM EDT | 305.00 | 101.72 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240510C00310000 | 2024-05-01 10:29AM EDT | 310.00 | 84.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 315.00 | 84.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240510C00320000 | 2024-04-30 12:33PM EDT | 320.00 | 77.36 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSFT240510C00325000 | 2024-05-06 3:00PM EDT | 325.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| MSFT240510C00330000 | 2024-05-07 11:28AM EDT | 330.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240510C00335000 | 2024-05-07 11:28AM EDT | 335.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240510C00340000 | 2024-05-03 3:47PM EDT | 340.00 | 67.14 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT240510C00345000 | 2024-05-06 11:48AM EDT | 345.00 | 65.33 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| MSFT240510C00350000 | 2024-05-07 9:30AM EDT | 350.00 | 63.81 | 0.00 | 0.00 | 0.00 | - | 3 | 14,320 | 0.00% |
| MSFT240510C00355000 | 2024-05-06 11:40AM EDT | 355.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MSFT240510C00360000 | 2024-05-07 3:30PM EDT | 360.00 | 50.27 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| MSFT240510C00365000 | 2024-05-07 12:21PM EDT | 365.00 | 47.77 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 0.00% |
| MSFT240510C00370000 | 2024-05-07 2:55PM EDT | 370.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| MSFT240510C00375000 | 2024-05-07 11:38AM EDT | 375.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| MSFT240510C00377500 | 2024-05-03 12:18PM EDT | 377.50 | 29.30 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| MSFT240510C00380000 | 2024-05-07 11:14AM EDT | 380.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 8 | 100 | 0.00% |
| MSFT240510C00382500 | 2024-05-06 11:07AM EDT | 382.50 | 27.39 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| MSFT240510C00385000 | 2024-05-07 12:12PM EDT | 385.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 25 | 1,130 | 0.00% |
| MSFT240510C00387500 | 2024-05-07 3:16PM EDT | 387.50 | 23.16 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 0.00% |
| MSFT240510C00390000 | 2024-05-07 3:49PM EDT | 390.00 | 20.04 | 0.00 | 0.00 | 0.00 | - | 100 | 440 | 0.00% |
| MSFT240510C00392500 | 2024-05-07 2:29PM EDT | 392.50 | 18.75 | 0.00 | 0.00 | 0.00 | - | 57 | 770 | 0.00% |
| MSFT240510C00395000 | 2024-05-07 3:52PM EDT | 395.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 182 | 2,165 | 0.00% |
| MSFT240510C00397500 | 2024-05-07 2:53PM EDT | 397.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 90 | 983 | 0.00% |
| MSFT240510C00400000 | 2024-05-07 3:59PM EDT | 400.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 792 | 2,038 | 0.00% |
| MSFT240510C00402500 | 2024-05-07 3:47PM EDT | 402.50 | 8.22 | 0.00 | 0.00 | 0.00 | - | 93 | 1,482 | 0.00% |
| MSFT240510C00405000 | 2024-05-07 3:59PM EDT | 405.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1,217 | 3,575 | 0.00% |
| MSFT240510C00407500 | 2024-05-07 3:59PM EDT | 407.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 701 | 1,631 | 0.00% |
| MSFT240510C00410000 | 2024-05-07 3:59PM EDT | 410.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4,014 | 9,280 | 0.39% |
| MSFT240510C00412500 | 2024-05-07 3:59PM EDT | 412.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 5,754 | 4,416 | 1.56% |
| MSFT240510C00415000 | 2024-05-07 3:59PM EDT | 415.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 10,286 | 7,448 | 3.13% |
| MSFT240510C00417500 | 2024-05-07 3:59PM EDT | 417.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,928 | 2,942 | 6.25% |
| MSFT240510C00420000 | 2024-05-07 3:59PM EDT | 420.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6,656 | 8,524 | 6.25% |
| MSFT240510C00422500 | 2024-05-07 3:59PM EDT | 422.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,289 | 3,345 | 6.25% |
| MSFT240510C00425000 | 2024-05-07 3:59PM EDT | 425.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,178 | 5,748 | 12.50% |
| MSFT240510C00430000 | 2024-05-07 3:59PM EDT | 430.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,386 | 4,839 | 12.50% |
| MSFT240510C00435000 | 2024-05-07 3:57PM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 264 | 1,325 | 12.50% |
| MSFT240510C00440000 | 2024-05-07 3:20PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 1,156 | 12.50% |
| MSFT240510C00445000 | 2024-05-07 12:01PM EDT | 445.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 872 | 25.00% |
| MSFT240510C00450000 | 2024-05-07 3:20PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,424 | 25.00% |
| MSFT240510C00455000 | 2024-05-07 9:42AM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 25.00% |
| MSFT240510C00460000 | 2024-05-06 3:09PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 1,465 | 25.00% |
| MSFT240510C00465000 | 2024-05-07 12:25PM EDT | 465.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 348 | 25.00% |
| MSFT240510C00470000 | 2024-05-06 1:10PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 1,204 | 25.00% |
| MSFT240510C00475000 | 2024-05-06 3:55PM EDT | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 821 | 25.00% |
| MSFT240510C00480000 | 2024-05-03 1:07PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 789 | 25.00% |
| MSFT240510C00485000 | 2024-05-03 12:32PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 787 | 50.00% |
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 379 | 50.00% |
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| MSFT240510C00500000 | 2024-05-06 2:19PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 50.00% |
| MSFT240510C00505000 | 2024-05-07 11:47AM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 510.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 47 | 50.00% |
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 51 | 50.00% |
| MSFT240510C00525000 | 2024-05-06 9:35AM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00220000 | 2024-05-01 2:06PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| MSFT240510P00230000 | 2024-05-02 10:52AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT240510P00240000 | 2024-04-25 3:12PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| MSFT240510P00255000 | 2024-04-19 12:56PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| MSFT240510P00260000 | 2024-04-25 9:50AM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| MSFT240510P00265000 | 2024-04-25 2:17PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MSFT240510P00270000 | 2024-04-25 11:59AM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 50.00% |
| MSFT240510P00280000 | 2024-05-07 2:52PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| MSFT240510P00285000 | 2024-05-06 11:25AM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| MSFT240510P00290000 | 2024-05-06 3:09PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MSFT240510P00295000 | 2024-05-06 10:35AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 50.00% |
| MSFT240510P00300000 | 2024-05-03 10:09AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 50.00% |
| MSFT240510P00305000 | 2024-05-06 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 50.00% |
| MSFT240510P00310000 | 2024-05-02 10:29AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 234 | 50.00% |
| MSFT240510P00315000 | 2024-04-30 3:31PM EDT | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 128 | 50.00% |
| MSFT240510P00320000 | 2024-05-07 10:30AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 490 | 50.00% |
| MSFT240510P00325000 | 2024-05-06 11:47AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| MSFT240510P00330000 | 2024-05-06 3:06PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 240 | 50.00% |
| MSFT240510P00335000 | 2024-05-06 10:44AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 50.00% |
| MSFT240510P00340000 | 2024-05-07 9:47AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 525 | 50.00% |
| MSFT240510P00345000 | 2024-05-07 2:26PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 302 | 50.00% |
| MSFT240510P00350000 | 2024-05-07 3:42PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 15,354 | 25.00% |
| MSFT240510P00355000 | 2024-05-07 3:44PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 426 | 25.00% |
| MSFT240510P00360000 | 2024-05-07 3:39PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,459 | 25.00% |
| MSFT240510P00365000 | 2024-05-07 3:44PM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 1,496 | 25.00% |
| MSFT240510P00370000 | 2024-05-07 3:54PM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 254 | 1,836 | 25.00% |
| MSFT240510P00375000 | 2024-05-07 3:12PM EDT | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 178 | 2,298 | 25.00% |
| MSFT240510P00377500 | 2024-05-07 3:05PM EDT | 377.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 660 | 25.00% |
| MSFT240510P00380000 | 2024-05-07 3:48PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 234 | 1,688 | 12.50% |
| MSFT240510P00382500 | 2024-05-07 3:54PM EDT | 382.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 831 | 12.50% |
| MSFT240510P00385000 | 2024-05-07 3:59PM EDT | 385.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 183 | 2,388 | 12.50% |
| MSFT240510P00387500 | 2024-05-07 3:48PM EDT | 387.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 163 | 1,183 | 12.50% |
| MSFT240510P00390000 | 2024-05-07 3:59PM EDT | 390.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 753 | 4,651 | 12.50% |
| MSFT240510P00392500 | 2024-05-07 3:59PM EDT | 392.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 216 | 1,062 | 12.50% |
| MSFT240510P00395000 | 2024-05-07 3:59PM EDT | 395.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,188 | 3,465 | 6.25% |
| MSFT240510P00397500 | 2024-05-07 3:59PM EDT | 397.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 708 | 1,744 | 6.25% |
| MSFT240510P00400000 | 2024-05-07 3:59PM EDT | 400.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,733 | 4,350 | 6.25% |
| MSFT240510P00402500 | 2024-05-07 3:59PM EDT | 402.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2,345 | 2,418 | 6.25% |
| MSFT240510P00405000 | 2024-05-07 3:59PM EDT | 405.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6,621 | 4,846 | 3.13% |
| MSFT240510P00407500 | 2024-05-07 3:59PM EDT | 407.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2,928 | 2,650 | 1.56% |
| MSFT240510P00410000 | 2024-05-07 3:59PM EDT | 410.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4,904 | 2,125 | 0.00% |
| MSFT240510P00412500 | 2024-05-07 3:59PM EDT | 412.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3,178 | 1,097 | 0.00% |
| MSFT240510P00415000 | 2024-05-07 3:50PM EDT | 415.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 855 | 749 | 0.00% |
| MSFT240510P00417500 | 2024-05-07 3:59PM EDT | 417.50 | 8.58 | 0.00 | 0.00 | 0.00 | - | 64 | 85 | 0.00% |
| MSFT240510P00420000 | 2024-05-07 3:50PM EDT | 420.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 68 | 260 | 0.00% |
| MSFT240510P00422500 | 2024-05-07 12:20PM EDT | 422.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240510P00425000 | 2024-05-07 12:22PM EDT | 425.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| MSFT240510P00430000 | 2024-05-07 10:18AM EDT | 430.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 435.00 | 34.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240510P00440000 | 2024-05-02 9:43AM EDT | 440.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00445000 | 2024-05-01 9:35AM EDT | 445.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 450.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240510P00455000 | 2024-05-06 3:40PM EDT | 455.00 | 42.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00460000 | 2024-04-29 10:46AM EDT | 460.00 | 58.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00465000 | 2024-05-06 3:40PM EDT | 465.00 | 52.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 470.00 | 62.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 480.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 485.00 | 77.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 500.00 | 77.10 | 93.00 | 94.90 | 0.00 | - | 1 | 0 | 171.53% |
| MSFT240510P00505000 | 2024-04-30 3:54PM EDT | 505.00 | 113.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 520.00 | 113.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.