Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 210.00 | 222.02 | 188.60 | 190.15 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT241018C00230000 | 2024-05-28 10:55AM EDT | 230.00 | 202.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 250.00 | 166.89 | 173.50 | 177.75 | 0.00 | - | 5 | 8 | 0.00% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 260.00 | 163.11 | 163.55 | 168.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241018C00270000 | 2024-06-03 3:55PM EDT | 270.00 | 148.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00280000 | 2024-06-04 11:34AM EDT | 280.00 | 138.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00290000 | 2024-05-23 2:06PM EDT | 290.00 | 143.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00300000 | 2024-06-12 10:01AM EDT | 300.00 | 143.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00305000 | 2024-05-29 3:56PM EDT | 305.00 | 130.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00310000 | 2024-06-11 10:24AM EDT | 310.00 | 123.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00315000 | 2024-05-23 11:07AM EDT | 315.00 | 123.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00320000 | 2024-06-05 11:42AM EDT | 320.00 | 108.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00325000 | 2024-06-04 9:47AM EDT | 325.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241018C00330000 | 2024-06-05 10:14AM EDT | 330.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018C00335000 | 2024-06-07 10:02AM EDT | 335.00 | 98.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00340000 | 2024-06-12 12:38PM EDT | 340.00 | 105.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018C00345000 | 2024-05-14 3:49PM EDT | 345.00 | 81.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT241018C00350000 | 2024-06-06 2:40PM EDT | 350.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00355000 | 2024-06-11 1:46PM EDT | 355.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018C00360000 | 2024-06-11 1:01PM EDT | 360.00 | 77.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241018C00365000 | 2024-06-12 11:30AM EDT | 365.00 | 82.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018C00370000 | 2024-06-11 1:21PM EDT | 370.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT241018C00375000 | 2024-06-11 12:51PM EDT | 375.00 | 63.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00380000 | 2024-06-12 12:46PM EDT | 380.00 | 69.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00385000 | 2024-06-11 12:54PM EDT | 385.00 | 55.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT241018C00390000 | 2024-06-12 2:34PM EDT | 390.00 | 60.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241018C00395000 | 2024-06-12 12:24PM EDT | 395.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018C00400000 | 2024-06-12 3:26PM EDT | 400.00 | 54.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241018C00405000 | 2024-06-12 2:59PM EDT | 405.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT241018C00410000 | 2024-06-12 11:03AM EDT | 410.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00415000 | 2024-06-12 3:19PM EDT | 415.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT241018C00420000 | 2024-06-12 3:14PM EDT | 420.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MSFT241018C00425000 | 2024-06-12 3:47PM EDT | 425.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| MSFT241018C00430000 | 2024-06-12 3:56PM EDT | 430.00 | 33.51 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| MSFT241018C00435000 | 2024-06-12 3:40PM EDT | 435.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| MSFT241018C00440000 | 2024-06-12 3:28PM EDT | 440.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| MSFT241018C00445000 | 2024-06-12 3:58PM EDT | 445.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.39% |
| MSFT241018C00450000 | 2024-06-12 3:56PM EDT | 450.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.78% |
| MSFT241018C00455000 | 2024-06-12 3:32PM EDT | 455.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| MSFT241018C00460000 | 2024-06-12 3:55PM EDT | 460.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 1.56% |
| MSFT241018C00465000 | 2024-06-12 3:52PM EDT | 465.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| MSFT241018C00470000 | 2024-06-12 3:31PM EDT | 470.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| MSFT241018C00475000 | 2024-06-12 3:01PM EDT | 475.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MSFT241018C00480000 | 2024-06-12 3:40PM EDT | 480.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| MSFT241018C00485000 | 2024-06-12 3:51PM EDT | 485.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT241018C00490000 | 2024-06-12 3:36PM EDT | 490.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| MSFT241018C00495000 | 2024-06-12 3:09PM EDT | 495.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT241018C00500000 | 2024-06-12 3:57PM EDT | 500.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 3.13% |
| MSFT241018C00505000 | 2024-06-12 3:39PM EDT | 505.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| MSFT241018C00510000 | 2024-06-12 3:54PM EDT | 510.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| MSFT241018C00520000 | 2024-06-12 3:56PM EDT | 520.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT241018C00530000 | 2024-06-12 3:14PM EDT | 530.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| MSFT241018C00540000 | 2024-06-12 2:12PM EDT | 540.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT241018C00550000 | 2024-06-12 3:39PM EDT | 550.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT241018C00560000 | 2024-06-12 2:19PM EDT | 560.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241018C00570000 | 2024-06-12 10:30AM EDT | 570.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241018C00580000 | 2024-06-12 3:40PM EDT | 580.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| MSFT241018C00590000 | 2024-06-10 9:37AM EDT | 590.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018C00600000 | 2024-06-12 3:32PM EDT | 600.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| MSFT241018C00620000 | 2024-06-12 3:17PM EDT | 620.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MSFT241018C00640000 | 2024-06-12 3:17PM EDT | 640.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00210000 | 2024-06-05 11:14AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241018P00220000 | 2024-06-04 3:39PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MSFT241018P00230000 | 2024-06-06 12:47PM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241018P00240000 | 2024-06-10 9:30AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT241018P00250000 | 2024-05-30 2:57PM EDT | 250.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT241018P00260000 | 2024-06-07 9:38AM EDT | 260.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018P00270000 | 2024-06-05 2:45PM EDT | 270.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018P00280000 | 2024-06-12 12:44PM EDT | 280.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241018P00290000 | 2024-06-07 2:02PM EDT | 290.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MSFT241018P00300000 | 2024-06-12 3:41PM EDT | 300.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241018P00305000 | 2024-05-31 3:13PM EDT | 305.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| MSFT241018P00310000 | 2024-06-05 3:58PM EDT | 310.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT241018P00315000 | 2024-06-05 10:31AM EDT | 315.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT241018P00320000 | 2024-06-12 12:47PM EDT | 320.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MSFT241018P00325000 | 2024-06-11 1:10PM EDT | 325.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT241018P00330000 | 2024-06-11 11:49AM EDT | 330.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241018P00335000 | 2024-06-12 2:46PM EDT | 335.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT241018P00340000 | 2024-06-12 10:44AM EDT | 340.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241018P00345000 | 2024-06-12 3:54PM EDT | 345.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT241018P00350000 | 2024-06-12 3:54PM EDT | 350.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| MSFT241018P00355000 | 2024-06-12 12:47PM EDT | 355.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT241018P00360000 | 2024-06-12 2:02PM EDT | 360.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT241018P00365000 | 2024-06-12 3:49PM EDT | 365.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| MSFT241018P00370000 | 2024-06-12 2:54PM EDT | 370.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MSFT241018P00375000 | 2024-06-12 1:35PM EDT | 375.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT241018P00380000 | 2024-06-12 3:32PM EDT | 380.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT241018P00385000 | 2024-06-12 3:32PM EDT | 385.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MSFT241018P00390000 | 2024-06-12 3:16PM EDT | 390.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT241018P00395000 | 2024-06-12 3:25PM EDT | 395.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT241018P00400000 | 2024-06-12 3:19PM EDT | 400.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MSFT241018P00405000 | 2024-06-12 12:52PM EDT | 405.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT241018P00410000 | 2024-06-12 3:04PM EDT | 410.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT241018P00415000 | 2024-06-12 3:31PM EDT | 415.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| MSFT241018P00420000 | 2024-06-12 3:40PM EDT | 420.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| MSFT241018P00425000 | 2024-06-12 11:17AM EDT | 425.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MSFT241018P00430000 | 2024-06-12 3:39PM EDT | 430.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| MSFT241018P00435000 | 2024-06-12 2:44PM EDT | 435.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| MSFT241018P00440000 | 2024-06-12 3:59PM EDT | 440.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.10% |
| MSFT241018P00445000 | 2024-06-12 3:48PM EDT | 445.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| MSFT241018P00450000 | 2024-06-12 3:09PM EDT | 450.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MSFT241018P00455000 | 2024-06-12 3:20PM EDT | 455.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| MSFT241018P00460000 | 2024-06-11 9:30AM EDT | 460.00 | 38.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00465000 | 2024-06-12 10:39AM EDT | 465.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT241018P00470000 | 2024-06-12 3:50PM EDT | 470.00 | 35.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241018P00475000 | 2024-06-07 12:40PM EDT | 475.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 480.00 | 71.40 | 50.55 | 51.55 | 0.00 | - | 2 | 14 | 25.66% |
| MSFT241018P00485000 | 2024-06-10 9:39AM EDT | 485.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018P00500000 | 2024-05-28 9:46AM EDT | 500.00 | 71.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 510.00 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 43.31% |
| MSFT241018P00600000 | 2024-05-02 12:31PM EDT | 600.00 | 204.76 | 183.00 | 187.00 | 0.00 | - | - | 0 | 67.86% |
© 2024 Yahoo. All rights reserved.