Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321C00210000 | 2024-05-29 11:46AM EDT | 210.00 | 227.20 | 210.50 | 215.00 | 0.00 | - | 1 | 0 | 60.02% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 220.00 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250321C00240000 | 2024-05-31 3:33PM EDT | 240.00 | 176.99 | 182.90 | 186.50 | -12.21 | -6.45% | 1 | 0 | 53.77% |
| MSFT250321C00250000 | 2024-05-14 3:08PM EDT | 250.00 | 174.60 | 173.00 | 177.00 | -2.27 | -1.28% | 1 | 0 | 51.11% |
| MSFT250321C00260000 | 2024-05-21 11:23AM EDT | 260.00 | 180.65 | 164.25 | 167.50 | 0.00 | - | 2 | 0 | 51.80% |
| MSFT250321C00270000 | 2024-05-07 10:47AM EDT | 270.00 | 153.78 | 155.00 | 158.50 | 0.00 | - | 2 | 0 | 50.04% |
| MSFT250321C00280000 | 2024-05-24 2:03PM EDT | 280.00 | 162.75 | 145.50 | 149.50 | 0.00 | - | 4 | 0 | 48.23% |
| MSFT250321C00290000 | 2024-05-16 1:36PM EDT | 290.00 | 145.80 | 136.50 | 140.50 | 0.00 | - | 1 | 0 | 46.39% |
| MSFT250321C00300000 | 2024-05-31 3:39PM EDT | 300.00 | 122.34 | 127.50 | 131.50 | -17.91 | -12.77% | 6 | 0 | 44.50% |
| MSFT250321C00310000 | 2024-05-29 2:52PM EDT | 310.00 | 134.80 | 119.05 | 122.50 | 0.00 | - | 1 | 0 | 42.57% |
| MSFT250321C00320000 | 2024-05-31 12:46PM EDT | 320.00 | 103.42 | 110.00 | 114.00 | -12.86 | -11.06% | 7 | 0 | 41.11% |
| MSFT250321C00330000 | 2024-05-30 9:34AM EDT | 330.00 | 99.80 | 102.00 | 105.90 | -10.20 | -9.27% | 1 | 21 | 39.93% |
| MSFT250321C00340000 | 2024-05-31 11:49AM EDT | 340.00 | 88.19 | 94.00 | 98.00 | -21.06 | -19.28% | 2 | 0 | 38.80% |
| MSFT250321C00350000 | 2024-05-31 1:40PM EDT | 350.00 | 79.83 | 86.00 | 90.05 | -12.17 | -13.23% | 6 | 80 | 37.49% |
| MSFT250321C00360000 | 2024-05-30 2:54PM EDT | 360.00 | 73.79 | 78.55 | 82.50 | -8.21 | -10.01% | 2 | 0 | 36.38% |
| MSFT250321C00370000 | 2024-05-31 1:01PM EDT | 370.00 | 65.70 | 70.95 | 73.75 | -8.86 | -11.88% | 3 | 88 | 34.19% |
| MSFT250321C00380000 | 2024-05-31 3:54PM EDT | 380.00 | 63.00 | 63.75 | 67.60 | -5.10 | -7.49% | 55 | 328 | 33.86% |
| MSFT250321C00390000 | 2024-05-31 3:42PM EDT | 390.00 | 53.21 | 57.50 | 59.85 | -7.89 | -12.91% | 3 | 570 | 32.16% |
| MSFT250321C00400000 | 2024-05-31 3:48PM EDT | 400.00 | 47.50 | 50.50 | 54.00 | -5.50 | -10.38% | 95 | 413 | 31.65% |
| MSFT250321C00410000 | 2024-05-31 3:56PM EDT | 410.00 | 45.02 | 45.30 | 48.45 | -1.98 | -4.21% | 44 | 321 | 31.12% |
| MSFT250321C00420000 | 2024-05-31 3:56PM EDT | 420.00 | 39.65 | 39.55 | 41.55 | -2.30 | -5.48% | 77 | 710 | 29.47% |
| MSFT250321C00430000 | 2024-05-31 3:59PM EDT | 430.00 | 35.05 | 34.65 | 36.65 | -2.28 | -6.11% | 191 | 461 | 28.95% |
| MSFT250321C00440000 | 2024-05-31 3:32PM EDT | 440.00 | 27.50 | 29.85 | 32.50 | -4.85 | -14.99% | 8 | 619 | 28.70% |
| MSFT250321C00450000 | 2024-05-31 3:47PM EDT | 450.00 | 23.65 | 25.60 | 27.70 | -3.77 | -13.75% | 33 | 982 | 27.78% |
| MSFT250321C00460000 | 2024-05-31 2:29PM EDT | 460.00 | 19.40 | 21.85 | 23.80 | -4.60 | -19.17% | 5 | 2,368 | 27.23% |
| MSFT250321C00470000 | 2024-05-31 3:41PM EDT | 470.00 | 16.88 | 18.35 | 20.75 | -4.47 | -20.94% | 4 | 297 | 27.04% |
| MSFT250321C00480000 | 2024-05-31 12:53PM EDT | 480.00 | 14.40 | 15.40 | 17.70 | -2.60 | -15.29% | 51 | 670 | 26.62% |
| MSFT250321C00490000 | 2024-05-31 12:57PM EDT | 490.00 | 11.67 | 12.80 | 14.80 | -2.58 | -18.11% | 5 | 126 | 26.06% |
| MSFT250321C00500000 | 2024-05-31 3:59PM EDT | 500.00 | 11.39 | 10.80 | 12.90 | -0.61 | -5.08% | 133 | 1,189 | 26.09% |
| MSFT250321C00510000 | 2024-05-29 12:06PM EDT | 510.00 | 13.34 | 8.95 | 10.65 | 0.00 | - | 1 | 0 | 25.59% |
| MSFT250321C00520000 | 2024-05-31 3:19PM EDT | 520.00 | 6.60 | 6.85 | 9.80 | -2.10 | -24.14% | 60 | 340 | 26.18% |
| MSFT250321C00530000 | 2024-05-30 10:14AM EDT | 530.00 | 7.20 | 5.85 | 6.50 | 0.00 | - | 1 | 0 | 24.05% |
| MSFT250321C00540000 | 2024-05-31 3:44PM EDT | 540.00 | 4.55 | 4.25 | 5.70 | -1.15 | -20.18% | 79 | 1,131 | 24.29% |
| MSFT250321C00550000 | 2024-05-30 3:36PM EDT | 550.00 | 4.20 | 2.36 | 4.65 | -0.50 | -10.64% | 2 | 307 | 24.05% |
| MSFT250321C00560000 | 2024-05-31 12:35PM EDT | 560.00 | 3.15 | 1.54 | 4.00 | -1.93 | -37.99% | 7 | 0 | 24.18% |
| MSFT250321C00570000 | 2024-05-24 1:13PM EDT | 570.00 | 4.25 | 1.65 | 3.00 | 0.00 | - | 1 | 0 | 23.55% |
| MSFT250321C00580000 | 2024-05-30 11:51AM EDT | 580.00 | 2.75 | 1.28 | 2.67 | 0.00 | - | 1 | 51 | 23.87% |
| MSFT250321C00590000 | 2024-05-29 12:52PM EDT | 590.00 | 1.69 | 1.62 | 2.80 | -1.31 | -43.67% | 1 | 0 | 25.04% |
| MSFT250321C00600000 | 2024-05-31 3:52PM EDT | 600.00 | 1.75 | 0.00 | 3.70 | +0.18 | +11.46% | 2 | 0 | 27.58% |
| MSFT250321C00610000 | 2024-05-29 3:09PM EDT | 610.00 | 1.85 | 0.04 | 3.20 | 0.00 | - | 6 | 0 | 27.58% |
| MSFT250321C00620000 | 2024-05-30 10:54AM EDT | 620.00 | 1.28 | 0.50 | 2.45 | 0.00 | - | 1 | 209 | 26.91% |
| MSFT250321C00640000 | 2024-05-31 1:17PM EDT | 640.00 | 0.66 | 0.30 | 1.35 | -0.24 | -26.67% | 9 | 150 | 25.57% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321P00210000 | 2024-05-31 1:33PM EDT | 210.00 | 0.53 | 0.45 | 0.60 | +0.17 | +47.22% | 11 | 0 | 36.05% |
| MSFT250321P00220000 | 2024-05-22 9:32AM EDT | 220.00 | 0.51 | 0.00 | 1.85 | 0.00 | - | 1 | 0 | 40.86% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 230.00 | 2.25 | 0.00 | 2.55 | 0.00 | - | 1 | 56 | 40.90% |
| MSFT250321P00240000 | 2024-05-23 10:50AM EDT | 240.00 | 1.12 | 0.01 | 1.75 | +0.47 | +72.31% | 2 | 0 | 35.56% |
| MSFT250321P00250000 | 2024-05-31 11:45AM EDT | 250.00 | 1.50 | 0.00 | 1.75 | +0.45 | +42.86% | 4 | 0 | 33.27% |
| MSFT250321P00260000 | 2024-05-31 11:45AM EDT | 260.00 | 1.77 | 0.00 | 3.35 | +0.42 | +31.11% | 2 | 251 | 35.72% |
| MSFT250321P00270000 | 2024-05-21 1:38PM EDT | 270.00 | 1.55 | 0.25 | 3.95 | 0.00 | - | 13 | 0 | 34.71% |
| MSFT250321P00280000 | 2024-05-31 1:15PM EDT | 280.00 | 2.65 | 1.35 | 3.00 | +0.45 | +20.45% | 7 | 0 | 30.22% |
| MSFT250321P00290000 | 2024-05-31 1:25PM EDT | 290.00 | 3.25 | 2.02 | 3.50 | +0.62 | +23.57% | 18 | 207 | 29.10% |
| MSFT250321P00300000 | 2024-05-31 12:56PM EDT | 300.00 | 4.15 | 2.99 | 3.90 | +0.85 | +25.76% | 224 | 449 | 27.67% |
| MSFT250321P00310000 | 2024-05-31 11:07AM EDT | 310.00 | 5.04 | 2.68 | 4.80 | +0.87 | +20.86% | 24 | 713 | 27.00% |
| MSFT250321P00320000 | 2024-05-31 10:47AM EDT | 320.00 | 6.30 | 4.95 | 5.70 | +0.80 | +14.55% | 5 | 1,354 | 26.10% |
| MSFT250321P00330000 | 2024-05-31 2:28PM EDT | 330.00 | 7.48 | 6.05 | 7.10 | +0.93 | +14.20% | 3 | 1,213 | 25.64% |
| MSFT250321P00340000 | 2024-05-31 2:26PM EDT | 340.00 | 8.65 | 6.90 | 8.75 | +0.85 | +10.90% | 67 | 1,112 | 25.18% |
| MSFT250321P00350000 | 2024-05-31 1:17PM EDT | 350.00 | 10.35 | 8.20 | 10.45 | +0.70 | +7.25% | 13 | 1,855 | 24.49% |
| MSFT250321P00360000 | 2024-05-31 10:48AM EDT | 360.00 | 13.30 | 9.20 | 12.50 | +1.80 | +15.65% | 160 | 852 | 23.87% |
| MSFT250321P00370000 | 2024-05-31 2:47PM EDT | 370.00 | 15.70 | 11.50 | 14.95 | +4.75 | +43.38% | 1 | 0 | 23.32% |
| MSFT250321P00380000 | 2024-05-31 11:31AM EDT | 380.00 | 18.34 | 14.50 | 17.65 | +1.85 | +11.22% | 4 | 2,308 | 22.69% |
| MSFT250321P00390000 | 2024-05-31 2:55PM EDT | 390.00 | 22.27 | 17.30 | 20.75 | +4.17 | +23.04% | 7 | 0 | 22.08% |
| MSFT250321P00400000 | 2024-05-31 3:59PM EDT | 400.00 | 23.09 | 21.45 | 23.75 | +0.29 | +1.27% | 6 | 1,380 | 21.10% |
| MSFT250321P00410000 | 2024-05-31 3:59PM EDT | 410.00 | 27.05 | 25.55 | 27.70 | +1.23 | +4.76% | 2 | 445 | 20.48% |
| MSFT250321P00420000 | 2024-05-31 3:52PM EDT | 420.00 | 32.65 | 29.85 | 31.70 | +1.65 | +5.32% | 20 | 0 | 19.57% |
| MSFT250321P00430000 | 2024-05-29 12:16PM EDT | 430.00 | 29.09 | 34.55 | 37.95 | 0.00 | - | 4 | 0 | 19.82% |
| MSFT250321P00440000 | 2024-05-30 3:56PM EDT | 440.00 | 41.53 | 39.45 | 43.00 | 0.00 | - | 1 | 142 | 18.91% |
| MSFT250321P00450000 | 2024-05-30 3:23PM EDT | 450.00 | 46.00 | 44.90 | 48.60 | 0.00 | - | 1 | 0 | 17.96% |
| MSFT250321P00460000 | 2024-05-23 3:48PM EDT | 460.00 | 58.70 | 51.00 | 55.25 | +12.03 | +25.78% | 1 | 0 | 17.36% |
| MSFT250321P00470000 | 2024-05-07 1:02PM EDT | 470.00 | 64.15 | 58.85 | 62.40 | 0.00 | - | 2 | 0 | 16.70% |
| MSFT250321P00480000 | 2024-05-13 1:03PM EDT | 480.00 | 68.74 | 66.65 | 69.85 | 0.00 | - | 6 | 0 | 15.78% |
| MSFT250321P00490000 | 2024-05-24 10:19AM EDT | 490.00 | 67.24 | 74.00 | 78.10 | 0.00 | - | 2 | 0 | 15.10% |
| MSFT250321P00500000 | 2024-05-28 9:30AM EDT | 500.00 | 94.22 | 83.50 | 87.50 | +21.52 | +29.60% | 1 | 0 | 15.51% |
| MSFT250321P00520000 | 2024-05-16 9:31AM EDT | 520.00 | 96.80 | 103.00 | 107.00 | 0.00 | - | 1 | 0 | 16.97% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 530.00 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 35.31% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 540.00 | 119.38 | 140.00 | 144.50 | 0.00 | - | - | 0 | 37.53% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 560.00 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 600.00 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250321P00610000 | 2024-04-02 12:18PM EDT | 610.00 | 189.20 | 209.90 | 214.50 | 0.00 | - | - | 0 | 46.24% |
© 2024 Yahoo. All rights reserved.