Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240712C00300000 | 2024-06-21 1:34PM EDT | 300.00 | 149.45 | 154.00 | 157.35 | 0.00 | - | 1 | 1 | 80.86% |
| MSFT240712C00315000 | 2024-06-14 11:20AM EDT | 315.00 | 129.03 | 139.00 | 142.35 | 0.00 | - | 2 | 1 | 72.27% |
| MSFT240712C00340000 | 2024-06-14 2:31PM EDT | 340.00 | 104.00 | 114.80 | 117.40 | 0.00 | - | - | 1 | 71.48% |
| MSFT240712C00345000 | 2024-06-25 1:26PM EDT | 345.00 | 105.75 | 109.20 | 112.35 | 0.00 | - | 1 | 14,504 | 60.16% |
| MSFT240712C00350000 | 2024-06-03 10:19AM EDT | 350.00 | 67.30 | 104.20 | 107.05 | 0.00 | - | 500 | 3 | 50.59% |
| MSFT240712C00355000 | 2024-06-17 9:43AM EDT | 355.00 | 89.16 | 99.20 | 102.45 | 0.00 | - | 5 | 503 | 56.15% |
| MSFT240712C00360000 | 2024-06-18 2:32PM EDT | 360.00 | 87.70 | 94.30 | 97.45 | 0.00 | - | 1 | 2 | 54.69% |
| MSFT240712C00370000 | 2024-06-26 10:53AM EDT | 370.00 | 84.29 | 84.40 | 87.50 | 0.00 | - | 1 | 2 | 50.73% |
| MSFT240712C00375000 | 2024-06-24 2:00PM EDT | 375.00 | 74.54 | 79.35 | 82.50 | 0.00 | - | 1 | 5 | 65.28% |
| MSFT240712C00380000 | 2024-06-21 10:46AM EDT | 380.00 | 68.68 | 74.45 | 77.50 | 0.00 | - | 2 | 7 | 61.78% |
| MSFT240712C00385000 | 2024-06-21 12:44PM EDT | 385.00 | 65.96 | 69.45 | 72.50 | 0.00 | - | 5 | 10 | 58.30% |
| MSFT240712C00390000 | 2024-06-26 9:58AM EDT | 390.00 | 61.35 | 64.90 | 67.35 | 0.00 | - | 2 | 142 | 53.74% |
| MSFT240712C00395000 | 2024-06-21 10:31AM EDT | 395.00 | 53.53 | 59.55 | 62.55 | 0.00 | - | 3 | 10 | 51.71% |
| MSFT240712C00400000 | 2024-06-26 11:33AM EDT | 400.00 | 54.10 | 55.40 | 57.50 | 0.00 | - | 1 | 46 | 47.90% |
| MSFT240712C00405000 | 2024-06-24 9:53AM EDT | 405.00 | 45.45 | 49.80 | 51.75 | 0.00 | - | 1 | 24 | 39.30% |
| MSFT240712C00410000 | 2024-06-24 10:10AM EDT | 410.00 | 43.82 | 45.45 | 46.90 | 0.00 | - | 1 | 120 | 37.16% |
| MSFT240712C00415000 | 2024-06-26 3:24PM EDT | 415.00 | 38.14 | 40.45 | 41.80 | 0.00 | - | 1 | 102 | 33.22% |
| MSFT240712C00420000 | 2024-06-27 9:33AM EDT | 420.00 | 34.65 | 35.80 | 37.30 | +0.39 | +1.14% | 1 | 164 | 32.90% |
| MSFT240712C00425000 | 2024-06-27 9:33AM EDT | 425.00 | 29.80 | 30.85 | 31.95 | +1.43 | +5.04% | 1 | 701 | 27.54% |
| MSFT240712C00430000 | 2024-06-26 1:20PM EDT | 430.00 | 23.50 | 26.25 | 27.10 | 0.00 | - | 44 | 611 | 24.90% |
| MSFT240712C00435000 | 2024-06-27 9:50AM EDT | 435.00 | 21.80 | 21.65 | 22.25 | +2.83 | +14.92% | 10 | 333 | 22.05% |
| MSFT240712C00440000 | 2024-06-27 9:36AM EDT | 440.00 | 17.30 | 17.25 | 17.65 | +1.80 | +11.61% | 5 | 534 | 19.89% |
| MSFT240712C00445000 | 2024-06-27 9:35AM EDT | 445.00 | 13.05 | 13.10 | 13.55 | +2.27 | +21.06% | 1 | 644 | 18.79% |
| MSFT240712C00450000 | 2024-06-27 10:00AM EDT | 450.00 | 9.70 | 9.55 | 9.75 | +1.53 | +18.73% | 320 | 1,172 | 17.49% |
| MSFT240712C00455000 | 2024-06-27 10:07AM EDT | 455.00 | 6.60 | 6.40 | 6.70 | +1.10 | +20.00% | 214 | 1,046 | 16.90% |
| MSFT240712C00460000 | 2024-06-27 10:09AM EDT | 460.00 | 4.19 | 4.10 | 4.25 | +0.81 | +23.96% | 186 | 1,789 | 16.29% |
| MSFT240712C00465000 | 2024-06-27 10:06AM EDT | 465.00 | 2.64 | 2.53 | 2.60 | +0.63 | +31.34% | 61 | 939 | 16.18% |
| MSFT240712C00470000 | 2024-06-27 10:09AM EDT | 470.00 | 1.48 | 1.48 | 1.51 | +0.28 | +22.95% | 159 | 727 | 16.18% |
| MSFT240712C00475000 | 2024-06-27 10:03AM EDT | 475.00 | 0.83 | 0.82 | 0.86 | +0.22 | +36.07% | 166 | 458 | 16.38% |
| MSFT240712C00480000 | 2024-06-27 9:51AM EDT | 480.00 | 0.43 | 0.44 | 0.48 | +0.09 | +26.47% | 77 | 900 | 16.68% |
| MSFT240712C00485000 | 2024-06-27 9:58AM EDT | 485.00 | 0.25 | 0.24 | 0.27 | +0.05 | +25.00% | 12 | 67 | 17.08% |
| MSFT240712C00490000 | 2024-06-25 2:25PM EDT | 490.00 | 0.15 | 0.13 | 0.16 | +0.06 | +66.67% | 1 | 353 | 17.68% |
| MSFT240712C00495000 | 2024-06-26 12:53PM EDT | 495.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 24 | 117 | 18.36% |
| MSFT240712C00500000 | 2024-06-26 3:23PM EDT | 500.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1 | 384 | 19.63% |
| MSFT240712C00505000 | 2024-06-27 10:10AM EDT | 505.00 | 0.06 | 0.03 | 0.06 | +0.03 | - | 1 | 12 | 20.70% |
| MSFT240712C00510000 | 2024-06-24 3:01PM EDT | 510.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 17 | 21.39% |
| MSFT240712C00515000 | 2024-06-26 2:56PM EDT | 515.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 41 | 58 | 23.54% |
| MSFT240712C00520000 | 2024-06-27 9:48AM EDT | 520.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 5 | 23.83% |
| MSFT240712C00525000 | 2024-06-25 2:31PM EDT | 525.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 26.17% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240712P00280000 | 2024-06-06 1:55PM EDT | 280.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 1 | 72.66% |
| MSFT240712P00300000 | 2024-06-07 3:05PM EDT | 300.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 62.50% |
| MSFT240712P00315000 | 2024-06-12 1:50PM EDT | 315.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 7 | 56.25% |
| MSFT240712P00320000 | 2024-06-06 12:40PM EDT | 320.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 3 | 53.91% |
| MSFT240712P00325000 | 2024-06-11 1:14PM EDT | 325.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 51.56% |
| MSFT240712P00330000 | 2024-06-21 2:26PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 56 | 52.34% |
| MSFT240712P00335000 | 2024-06-21 2:41PM EDT | 335.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 51.95% |
| MSFT240712P00345000 | 2024-06-24 1:26PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14,510 | 45.70% |
| MSFT240712P00350000 | 2024-06-24 3:49PM EDT | 350.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 11 | 43.36% |
| MSFT240712P00355000 | 2024-06-25 10:40AM EDT | 355.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 38 | 44.14% |
| MSFT240712P00360000 | 2024-06-27 10:06AM EDT | 360.00 | 0.04 | 0.01 | 0.04 | +0.03 | +150.00% | 10 | 22 | 41.99% |
| MSFT240712P00365000 | 2024-06-26 12:09PM EDT | 365.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 9 | 455 | 40.63% |
| MSFT240712P00370000 | 2024-06-27 10:01AM EDT | 370.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 79 | 36.33% |
| MSFT240712P00375000 | 2024-06-26 9:30AM EDT | 375.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 85 | 36.91% |
| MSFT240712P00380000 | 2024-06-25 2:15PM EDT | 380.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 3 | 105 | 34.57% |
| MSFT240712P00385000 | 2024-06-26 11:04AM EDT | 385.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 5 | 391 | 33.01% |
| MSFT240712P00390000 | 2024-06-26 12:22PM EDT | 390.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 3 | 635 | 31.15% |
| MSFT240712P00395000 | 2024-06-26 2:59PM EDT | 395.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 8 | 498 | 29.79% |
| MSFT240712P00400000 | 2024-06-27 9:58AM EDT | 400.00 | 0.10 | 0.08 | 0.12 | -0.02 | -15.38% | 3 | 560 | 28.13% |
| MSFT240712P00405000 | 2024-06-26 2:59PM EDT | 405.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 76 | 477 | 26.32% |
| MSFT240712P00410000 | 2024-06-27 9:58AM EDT | 410.00 | 0.16 | 0.14 | 0.17 | -0.03 | -15.79% | 1 | 565 | 24.66% |
| MSFT240712P00415000 | 2024-06-27 9:39AM EDT | 415.00 | 0.21 | 0.18 | 0.21 | -0.07 | -25.00% | 7 | 330 | 23.00% |
| MSFT240712P00420000 | 2024-06-27 9:58AM EDT | 420.00 | 0.26 | 0.25 | 0.28 | -0.10 | -27.78% | 21 | 457 | 21.53% |
| MSFT240712P00425000 | 2024-06-27 10:00AM EDT | 425.00 | 0.37 | 0.36 | 0.40 | -0.13 | -26.00% | 40 | 776 | 20.28% |
| MSFT240712P00430000 | 2024-06-27 10:04AM EDT | 430.00 | 0.54 | 0.51 | 0.56 | -0.22 | -28.95% | 91 | 1,551 | 18.87% |
| MSFT240712P00435000 | 2024-06-27 10:07AM EDT | 435.00 | 0.82 | 0.79 | 0.84 | -0.44 | -35.20% | 150 | 832 | 17.68% |
| MSFT240712P00440000 | 2024-06-27 10:00AM EDT | 440.00 | 1.34 | 1.34 | 1.38 | -0.46 | -25.56% | 99 | 842 | 16.94% |
| MSFT240712P00445000 | 2024-06-27 10:09AM EDT | 445.00 | 2.25 | 2.16 | 2.23 | -0.75 | -25.17% | 55 | 807 | 16.24% |
| MSFT240712P00450000 | 2024-06-27 10:04AM EDT | 450.00 | 3.50 | 3.45 | 3.60 | -1.00 | -22.22% | 231 | 617 | 15.77% |
| MSFT240712P00455000 | 2024-06-27 10:08AM EDT | 455.00 | 5.55 | 5.45 | 5.60 | -2.01 | -26.80% | 35 | 94 | 15.42% |
| MSFT240712P00460000 | 2024-06-27 9:58AM EDT | 460.00 | 8.25 | 8.20 | 8.40 | -2.40 | -22.54% | 18 | 75 | 15.44% |
| MSFT240712P00465000 | 2024-06-26 12:33PM EDT | 465.00 | 13.21 | 11.40 | 12.00 | 0.00 | - | 3 | 14 | 15.98% |
| MSFT240712P00470000 | 2024-06-26 3:51PM EDT | 470.00 | 15.35 | 15.35 | 16.75 | -3.95 | -20.47% | 1 | 219 | 19.07% |
| MSFT240712P00475000 | 2024-06-27 9:43AM EDT | 475.00 | 20.60 | 20.00 | 20.70 | -4.40 | -17.60% | 1 | 13 | 18.27% |
| MSFT240712P00480000 | 2024-06-27 9:46AM EDT | 480.00 | 25.00 | 24.00 | 25.80 | -2.40 | -8.76% | 1 | 16 | 21.80% |
| MSFT240712P00490000 | 2024-06-17 3:11PM EDT | 490.00 | 39.80 | 33.70 | 36.85 | 0.00 | - | - | 0 | 32.75% |
| MSFT240712P00500000 | 2024-06-14 3:59PM EDT | 500.00 | 57.43 | 43.65 | 46.75 | 0.00 | - | - | 0 | 38.14% |
| MSFT240712P00520000 | 2024-06-18 3:39PM EDT | 520.00 | 73.30 | 63.55 | 66.85 | 0.00 | - | - | 0 | 49.38% |
| MSFT240712P00525000 | 2024-06-18 3:39PM EDT | 525.00 | 78.28 | 68.55 | 71.85 | 0.00 | - | 3 | 5 | 51.90% |
© 2024 Yahoo. All rights reserved.