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 | 2024-04-26 10:13AM EDT | 220.00 | 190.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSFT240510C00250000 | 2024-04-16 9:47AM EDT | 250.00 | 164.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 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 | 2024-04-26 11:08AM EDT | 300.00 | 111.12 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MSFT240510C00305000 | 2024-04-22 10:50AM EDT | 305.00 | 94.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240510C00310000 | 2024-04-24 10:37AM EDT | 310.00 | 100.00 | 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 | 3 | 0.00% |
| MSFT240510C00320000 | 2024-04-29 11:38AM EDT | 320.00 | 81.18 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| MSFT240510C00325000 | 2024-04-25 10:57AM EDT | 325.00 | 67.65 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| MSFT240510C00330000 | 2024-04-26 9:45AM EDT | 330.00 | 78.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240510C00335000 | 2024-04-26 9:46AM EDT | 335.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240510C00340000 | 2024-04-25 2:25PM EDT | 340.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT240510C00345000 | 2024-04-22 11:31AM EDT | 345.00 | 55.28 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT240510C00350000 | 2024-04-29 2:36PM EDT | 350.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 7 | 14,329 | 0.00% |
| MSFT240510C00355000 | 2024-04-29 2:18PM EDT | 355.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| MSFT240510C00360000 | 2024-04-29 3:42PM EDT | 360.00 | 42.11 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| MSFT240510C00365000 | 2024-04-29 2:18PM EDT | 365.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| MSFT240510C00370000 | 2024-04-29 1:11PM EDT | 370.00 | 32.02 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| MSFT240510C00375000 | 2024-04-29 2:18PM EDT | 375.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MSFT240510C00377500 | 2024-04-29 3:12PM EDT | 377.50 | 24.38 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| MSFT240510C00380000 | 2024-04-29 3:51PM EDT | 380.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 24 | 77 | 0.00% |
| MSFT240510C00382500 | 2024-04-29 10:54AM EDT | 382.50 | 21.75 | 0.00 | 0.00 | 0.00 | - | 16 | 41 | 0.00% |
| MSFT240510C00385000 | 2024-04-29 3:57PM EDT | 385.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 52 | 94 | 0.00% |
| MSFT240510C00387500 | 2024-04-29 3:11PM EDT | 387.50 | 15.59 | 0.00 | 0.00 | 0.00 | - | 20 | 99 | 0.00% |
| MSFT240510C00390000 | 2024-04-29 3:03PM EDT | 390.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 50 | 244 | 0.00% |
| MSFT240510C00392500 | 2024-04-29 2:32PM EDT | 392.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 41 | 161 | 0.00% |
| MSFT240510C00395000 | 2024-04-29 3:59PM EDT | 395.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 140 | 356 | 0.00% |
| MSFT240510C00397500 | 2024-04-29 3:59PM EDT | 397.50 | 9.47 | 0.00 | 0.00 | 0.00 | - | 57 | 148 | 0.00% |
| MSFT240510C00400000 | 2024-04-29 3:59PM EDT | 400.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2,172 | 1,649 | 0.00% |
| MSFT240510C00402500 | 2024-04-29 3:59PM EDT | 402.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1,265 | 783 | 0.10% |
| MSFT240510C00405000 | 2024-04-29 3:59PM EDT | 405.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1,942 | 1,581 | 0.78% |
| MSFT240510C00407500 | 2024-04-29 3:59PM EDT | 407.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 373 | 541 | 1.56% |
| MSFT240510C00410000 | 2024-04-29 3:59PM EDT | 410.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1,773 | 3,631 | 3.13% |
| MSFT240510C00412500 | 2024-04-29 3:59PM EDT | 412.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 529 | 411 | 3.13% |
| MSFT240510C00415000 | 2024-04-29 3:59PM EDT | 415.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 955 | 1,961 | 3.13% |
| MSFT240510C00417500 | 2024-04-29 3:57PM EDT | 417.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 366 | 253 | 6.25% |
| MSFT240510C00420000 | 2024-04-29 3:58PM EDT | 420.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1,356 | 1,709 | 6.25% |
| MSFT240510C00422500 | 2024-04-29 3:59PM EDT | 422.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 653 | 576 | 6.25% |
| MSFT240510C00425000 | 2024-04-29 3:59PM EDT | 425.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 787 | 2,138 | 6.25% |
| MSFT240510C00430000 | 2024-04-29 3:59PM EDT | 430.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,820 | 3,312 | 6.25% |
| MSFT240510C00435000 | 2024-04-29 3:57PM EDT | 435.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 232 | 714 | 12.50% |
| MSFT240510C00440000 | 2024-04-29 3:42PM EDT | 440.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 247 | 730 | 12.50% |
| MSFT240510C00445000 | 2024-04-29 3:33PM EDT | 445.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 102 | 352 | 12.50% |
| MSFT240510C00450000 | 2024-04-29 3:59PM EDT | 450.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 338 | 1,250 | 12.50% |
| MSFT240510C00455000 | 2024-04-29 3:23PM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 234 | 12.50% |
| MSFT240510C00460000 | 2024-04-29 3:39PM EDT | 460.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 1,436 | 12.50% |
| MSFT240510C00465000 | 2024-04-29 1:28PM EDT | 465.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 250 | 12.50% |
| MSFT240510C00470000 | 2024-04-29 3:15PM EDT | 470.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,194 | 25.00% |
| MSFT240510C00475000 | 2024-04-29 3:57PM EDT | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 822 | 25.00% |
| MSFT240510C00480000 | 2024-04-29 12:34PM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 795 | 25.00% |
| MSFT240510C00485000 | 2024-04-29 10:14AM EDT | 485.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 788 | 25.00% |
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 379 | 25.00% |
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| MSFT240510C00500000 | 2024-04-29 9:53AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 556 | 25.00% |
| MSFT240510C00505000 | 2024-04-25 3:53PM EDT | 505.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 51 | 25.00% |
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 510.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 47 | 25.00% |
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 51 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00230000 | 2024-04-18 2:12PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 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 | 2024-04-29 3:01PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MSFT240510P00285000 | 2024-04-24 10:16AM EDT | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MSFT240510P00290000 | 2024-04-25 10:27AM EDT | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| MSFT240510P00295000 | 2024-04-26 10:34AM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| MSFT240510P00300000 | 2024-04-29 2:32PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 25.00% |
| MSFT240510P00305000 | 2024-04-29 1:41PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 25.00% |
| MSFT240510P00310000 | 2024-04-26 3:25PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 134 | 25.00% |
| MSFT240510P00315000 | 2024-04-26 11:44AM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 114 | 25.00% |
| MSFT240510P00320000 | 2024-04-29 10:11AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 119 | 25.00% |
| MSFT240510P00325000 | 2024-04-29 10:33AM EDT | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 25.00% |
| MSFT240510P00330000 | 2024-04-29 2:23PM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 173 | 142 | 25.00% |
| MSFT240510P00335000 | 2024-04-29 3:05PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 234 | 25.00% |
| MSFT240510P00340000 | 2024-04-29 3:54PM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 74 | 535 | 25.00% |
| MSFT240510P00345000 | 2024-04-29 3:03PM EDT | 345.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 364 | 25.00% |
| MSFT240510P00350000 | 2024-04-29 3:37PM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 139 | 14,793 | 12.50% |
| MSFT240510P00355000 | 2024-04-29 3:42PM EDT | 355.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 46 | 195 | 12.50% |
| MSFT240510P00360000 | 2024-04-29 3:26PM EDT | 360.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 219 | 891 | 12.50% |
| MSFT240510P00365000 | 2024-04-29 3:58PM EDT | 365.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 171 | 457 | 12.50% |
| MSFT240510P00370000 | 2024-04-29 3:32PM EDT | 370.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 244 | 944 | 12.50% |
| MSFT240510P00375000 | 2024-04-29 3:58PM EDT | 375.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,482 | 1,432 | 6.25% |
| MSFT240510P00377500 | 2024-04-29 3:58PM EDT | 377.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 86 | 125 | 6.25% |
| MSFT240510P00380000 | 2024-04-29 3:48PM EDT | 380.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 653 | 1,000 | 6.25% |
| MSFT240510P00382500 | 2024-04-29 3:57PM EDT | 382.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 715 | 479 | 6.25% |
| MSFT240510P00385000 | 2024-04-29 3:58PM EDT | 385.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1,761 | 2,074 | 6.25% |
| MSFT240510P00387500 | 2024-04-29 3:39PM EDT | 387.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 75 | 225 | 6.25% |
| MSFT240510P00390000 | 2024-04-29 3:59PM EDT | 390.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 564 | 3,273 | 3.13% |
| MSFT240510P00392500 | 2024-04-29 3:57PM EDT | 392.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 267 | 279 | 3.13% |
| MSFT240510P00395000 | 2024-04-29 3:59PM EDT | 395.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 419 | 674 | 3.13% |
| MSFT240510P00397500 | 2024-04-29 3:58PM EDT | 397.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 401 | 236 | 1.56% |
| MSFT240510P00400000 | 2024-04-29 3:58PM EDT | 400.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 757 | 1,057 | 0.78% |
| MSFT240510P00402500 | 2024-04-29 3:58PM EDT | 402.50 | 6.17 | 0.00 | 0.00 | 0.00 | - | 350 | 237 | 0.00% |
| MSFT240510P00405000 | 2024-04-29 3:53PM EDT | 405.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 931 | 1,334 | 0.00% |
| MSFT240510P00407500 | 2024-04-29 3:53PM EDT | 407.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 136 | 157 | 0.00% |
| MSFT240510P00410000 | 2024-04-29 3:44PM EDT | 410.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 141 | 904 | 0.00% |
| MSFT240510P00412500 | 2024-04-29 3:35PM EDT | 412.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 0.00% |
| MSFT240510P00415000 | 2024-04-29 3:06PM EDT | 415.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 33 | 354 | 0.00% |
| MSFT240510P00417500 | 2024-04-26 2:19PM EDT | 417.50 | 11.83 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
| MSFT240510P00420000 | 2024-04-29 3:03PM EDT | 420.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 9 | 236 | 0.00% |
| MSFT240510P00422500 | 2024-04-29 3:29PM EDT | 422.50 | 22.08 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MSFT240510P00425000 | 2024-04-29 3:39PM EDT | 425.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 12 | 111 | 0.00% |
| MSFT240510P00430000 | 2024-04-29 12:29PM EDT | 430.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 37 | 135 | 0.00% |
| MSFT240510P00435000 | 2024-04-26 3:41PM EDT | 435.00 | 26.83 | 0.00 | 0.00 | 0.00 | - | 13 | 11 | 0.00% |
| MSFT240510P00440000 | 2024-04-29 2:48PM EDT | 440.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 39 | 12 | 0.00% |
| MSFT240510P00445000 | 2024-04-25 3:45PM EDT | 445.00 | 48.00 | 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 | 2024-04-16 11:25AM EDT | 455.00 | 39.46 | 0.00 | 0.00 | 0.00 | - | 20 | 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 | 2024-04-26 3:52PM EDT | 465.00 | 57.27 | 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00505000 | 2024-04-25 1:54PM EDT | 505.00 | 106.30 | 0.00 | 0.00 | 0.00 | - | - | 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.