Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 199.00 | 203.50 | 0.00 | - | 2 | 4 | 67.98% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 250.00 | 166.89 | 160.40 | 165.00 | 0.00 | - | 5 | 8 | 56.58% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 260.00 | 163.11 | 151.00 | 155.50 | 0.00 | - | 1 | 2 | 54.22% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 270.00 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 78.51% |
| MSFT241018C00280000 | 2024-03-21 11:51AM EDT | 280.00 | 156.94 | 125.60 | 129.50 | 0.00 | - | - | 5 | 38.12% |
| MSFT241018C00290000 | 2024-04-22 9:41AM EDT | 290.00 | 121.45 | 122.25 | 127.00 | 0.00 | - | 5 | 15 | 50.63% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 300.00 | 133.00 | 107.20 | 111.40 | 0.00 | - | 1 | 41 | 36.81% |
| MSFT241018C00305000 | 2024-04-15 9:30AM EDT | 305.00 | 128.50 | 108.30 | 112.45 | 0.00 | - | 7 | 57 | 45.93% |
| MSFT241018C00310000 | 2024-04-26 11:12AM EDT | 310.00 | 108.72 | 104.00 | 108.00 | +4.91 | +4.73% | 2 | 61 | 44.98% |
| MSFT241018C00315000 | 2024-04-22 10:06AM EDT | 315.00 | 96.90 | 99.20 | 103.50 | 0.00 | - | 10 | 30 | 43.93% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 320.00 | 96.99 | 94.70 | 99.00 | 0.00 | - | 2 | 16 | 42.85% |
| MSFT241018C00325000 | 2024-04-22 9:30AM EDT | 325.00 | 88.78 | 90.65 | 94.00 | 0.00 | - | 1 | 49 | 41.07% |
| MSFT241018C00330000 | 2024-04-25 9:30AM EDT | 330.00 | 77.15 | 85.75 | 90.00 | 0.00 | - | 1 | 36 | 40.61% |
| MSFT241018C00335000 | 2024-04-25 12:23PM EDT | 335.00 | 73.50 | 82.75 | 84.40 | 0.00 | - | 5 | 51 | 38.04% |
| MSFT241018C00340000 | 2024-04-26 1:15PM EDT | 340.00 | 81.70 | 78.45 | 80.05 | +0.20 | +0.25% | 3 | 84 | 37.09% |
| MSFT241018C00345000 | 2024-04-25 10:08AM EDT | 345.00 | 64.60 | 74.25 | 75.75 | 0.00 | - | 2 | 73 | 36.16% |
| MSFT241018C00350000 | 2024-04-25 11:43AM EDT | 350.00 | 60.45 | 70.05 | 71.65 | 0.00 | - | 3 | 47 | 35.41% |
| MSFT241018C00355000 | 2024-04-25 2:43PM EDT | 355.00 | 60.25 | 66.05 | 67.55 | 0.00 | - | 19 | 154 | 34.60% |
| MSFT241018C00360000 | 2024-04-25 10:14AM EDT | 360.00 | 54.00 | 62.00 | 63.50 | 0.00 | - | 5 | 135 | 33.79% |
| MSFT241018C00365000 | 2024-04-25 12:17PM EDT | 365.00 | 50.37 | 58.10 | 60.40 | 0.00 | - | 3 | 158 | 33.92% |
| MSFT241018C00370000 | 2024-04-25 2:25PM EDT | 370.00 | 50.58 | 53.00 | 57.00 | 0.00 | - | 2 | 121 | 33.63% |
| MSFT241018C00375000 | 2024-04-26 10:25AM EDT | 375.00 | 55.20 | 50.70 | 52.10 | +6.67 | +13.74% | 2 | 231 | 31.75% |
| MSFT241018C00380000 | 2024-04-26 9:58AM EDT | 380.00 | 50.00 | 47.15 | 48.55 | +8.95 | +21.80% | 5 | 96 | 31.16% |
| MSFT241018C00385000 | 2024-04-26 11:05AM EDT | 385.00 | 48.35 | 42.75 | 45.10 | +8.55 | +21.48% | 1 | 78 | 30.58% |
| MSFT241018C00390000 | 2024-04-26 12:46PM EDT | 390.00 | 42.80 | 39.00 | 41.80 | +5.60 | +15.05% | 8 | 272 | 30.05% |
| MSFT241018C00395000 | 2024-04-26 12:13PM EDT | 395.00 | 39.50 | 36.25 | 40.00 | +4.15 | +11.74% | 7 | 264 | 30.81% |
| MSFT241018C00400000 | 2024-04-26 3:59PM EDT | 400.00 | 35.15 | 33.00 | 35.60 | +2.01 | +6.07% | 39 | 276 | 29.08% |
| MSFT241018C00405000 | 2024-04-26 3:59PM EDT | 405.00 | 32.00 | 31.35 | 34.50 | +3.75 | +13.27% | 32 | 195 | 30.24% |
| MSFT241018C00410000 | 2024-04-26 1:54PM EDT | 410.00 | 31.36 | 28.80 | 29.85 | +3.49 | +12.52% | 5 | 275 | 28.11% |
| MSFT241018C00415000 | 2024-04-26 1:58PM EDT | 415.00 | 28.75 | 26.40 | 27.05 | +3.25 | +12.75% | 35 | 175 | 27.54% |
| MSFT241018C00420000 | 2024-04-26 2:12PM EDT | 420.00 | 25.75 | 24.10 | 24.65 | +3.00 | +13.19% | 40 | 382 | 27.21% |
| MSFT241018C00425000 | 2024-04-26 3:10PM EDT | 425.00 | 22.28 | 21.80 | 22.40 | +0.83 | +3.87% | 15 | 464 | 26.90% |
| MSFT241018C00430000 | 2024-04-26 3:46PM EDT | 430.00 | 20.50 | 19.65 | 20.25 | +1.70 | +9.04% | 39 | 433 | 26.57% |
| MSFT241018C00435000 | 2024-04-26 3:55PM EDT | 435.00 | 18.25 | 17.75 | 18.30 | +1.96 | +12.03% | 49 | 177 | 26.31% |
| MSFT241018C00440000 | 2024-04-26 1:30PM EDT | 440.00 | 17.55 | 15.95 | 16.50 | +2.15 | +13.96% | 33 | 200 | 26.07% |
| MSFT241018C00445000 | 2024-04-26 9:38AM EDT | 445.00 | 15.10 | 14.30 | 14.85 | +0.70 | +4.86% | 1 | 143 | 25.86% |
| MSFT241018C00450000 | 2024-04-26 2:28PM EDT | 450.00 | 13.95 | 12.95 | 13.30 | +0.95 | +7.31% | 28 | 439 | 25.63% |
| MSFT241018C00455000 | 2024-04-26 3:36PM EDT | 455.00 | 12.45 | 11.40 | 11.90 | +0.80 | +6.87% | 48 | 155 | 25.44% |
| MSFT241018C00460000 | 2024-04-26 12:04PM EDT | 460.00 | 11.00 | 10.15 | 10.65 | +0.69 | +6.69% | 70 | 7,275 | 25.30% |
| MSFT241018C00465000 | 2024-04-26 1:05PM EDT | 465.00 | 9.95 | 9.05 | 9.45 | +1.30 | +15.03% | 53 | 71 | 25.10% |
| MSFT241018C00470000 | 2024-04-26 3:53PM EDT | 470.00 | 8.34 | 7.95 | 8.40 | +0.04 | +0.48% | 164 | 345 | 24.95% |
| MSFT241018C00475000 | 2024-04-26 1:05PM EDT | 475.00 | 7.95 | 6.95 | 7.45 | +1.10 | +16.06% | 133 | 355 | 24.82% |
| MSFT241018C00480000 | 2024-04-26 3:23PM EDT | 480.00 | 6.81 | 6.10 | 6.60 | +1.66 | +32.23% | 157 | 1,275 | 24.71% |
| MSFT241018C00485000 | 2024-04-26 1:49PM EDT | 485.00 | 6.20 | 5.35 | 5.80 | +0.35 | +5.98% | 25 | 288 | 24.55% |
| MSFT241018C00490000 | 2024-04-26 10:52AM EDT | 490.00 | 5.55 | 4.65 | 5.10 | +0.97 | +21.18% | 2 | 312 | 24.43% |
| MSFT241018C00495000 | 2024-04-26 10:51AM EDT | 495.00 | 4.95 | 4.10 | 4.50 | +1.45 | +41.43% | 2 | 219 | 24.36% |
| MSFT241018C00500000 | 2024-04-26 1:27PM EDT | 500.00 | 4.15 | 3.60 | 3.95 | -0.05 | -1.19% | 10 | 343 | 24.27% |
| MSFT241018C00505000 | 2024-04-26 2:51PM EDT | 505.00 | 3.45 | 3.10 | 3.35 | +0.85 | +32.69% | 25 | 139 | 23.98% |
| MSFT241018C00510000 | 2024-04-26 11:41AM EDT | 510.00 | 3.15 | 2.65 | 2.99 | +0.48 | +17.98% | 3 | 137 | 24.04% |
| MSFT241018C00520000 | 2024-04-26 3:24PM EDT | 520.00 | 2.30 | 2.00 | 2.25 | -0.18 | -7.26% | 5 | 313 | 23.84% |
| MSFT241018C00530000 | 2024-04-26 2:37PM EDT | 530.00 | 1.67 | 1.48 | 1.66 | -0.13 | -7.22% | 1 | 226 | 23.62% |
| MSFT241018C00540000 | 2024-04-26 2:37PM EDT | 540.00 | 1.29 | 1.10 | 1.32 | -0.08 | -5.84% | 1 | 73 | 23.79% |
| MSFT241018C00550000 | 2024-04-26 2:20PM EDT | 550.00 | 0.98 | 0.81 | 1.02 | -0.05 | -4.85% | 1 | 254 | 23.84% |
| MSFT241018C00560000 | 2024-04-25 1:04PM EDT | 560.00 | 0.70 | 0.60 | 0.81 | 0.00 | - | 2 | 109 | 24.01% |
| MSFT241018C00570000 | 2024-04-25 3:47PM EDT | 570.00 | 0.66 | 0.44 | 0.64 | 0.00 | - | 20 | 103 | 24.16% |
| MSFT241018C00580000 | 2024-04-26 9:42AM EDT | 580.00 | 0.40 | 0.32 | 0.51 | -0.03 | -6.98% | 25 | 52 | 24.33% |
| MSFT241018C00590000 | 2024-04-25 9:58AM EDT | 590.00 | 0.36 | 0.30 | 0.42 | 0.00 | - | 1 | 45 | 24.61% |
| MSFT241018C00600000 | 2024-04-26 3:06PM EDT | 600.00 | 0.29 | 0.17 | 0.35 | -0.03 | -9.38% | 2 | 165 | 24.92% |
| MSFT241018C00620000 | 2024-04-26 10:50AM EDT | 620.00 | 0.28 | 0.08 | 0.25 | +0.11 | +64.71% | 13 | 518 | 25.56% |
| MSFT241018C00640000 | 2024-04-25 3:59PM EDT | 640.00 | 0.16 | 0.05 | 0.19 | 0.00 | - | 1 | 7 | 26.32% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00210000 | 2024-04-22 10:20AM EDT | 210.00 | 0.45 | 0.16 | 0.32 | 0.00 | - | 101 | 135 | 41.72% |
| MSFT241018P00220000 | 2024-04-25 10:40AM EDT | 220.00 | 0.50 | 0.19 | 0.39 | 0.00 | - | 1 | 48 | 40.09% |
| MSFT241018P00230000 | 2024-04-17 9:54AM EDT | 230.00 | 0.58 | 0.31 | 0.48 | 0.00 | - | 1 | 13 | 38.55% |
| MSFT241018P00240000 | 2024-04-15 1:37PM EDT | 240.00 | 0.70 | 0.42 | 0.59 | 0.00 | - | 22 | 36 | 37.09% |
| MSFT241018P00250000 | 2024-04-25 1:47PM EDT | 250.00 | 1.00 | 0.55 | 0.73 | 0.00 | - | 4 | 49 | 35.69% |
| MSFT241018P00260000 | 2024-04-24 12:28PM EDT | 260.00 | 1.06 | 0.71 | 0.90 | 0.00 | - | 1 | 89 | 34.34% |
| MSFT241018P00270000 | 2024-04-26 3:22PM EDT | 270.00 | 0.95 | 0.91 | 1.10 | -0.68 | -41.72% | 102 | 205 | 32.97% |
| MSFT241018P00280000 | 2024-04-23 11:01AM EDT | 280.00 | 1.58 | 1.14 | 1.35 | 0.00 | - | 1 | 35 | 31.66% |
| MSFT241018P00290000 | 2024-04-26 2:30PM EDT | 290.00 | 1.49 | 1.44 | 1.67 | -1.03 | -40.87% | 30 | 38 | 30.43% |
| MSFT241018P00300000 | 2024-04-26 1:19PM EDT | 300.00 | 1.88 | 1.81 | 2.07 | -1.13 | -37.54% | 50 | 432 | 29.24% |
| MSFT241018P00305000 | 2024-04-26 9:50AM EDT | 305.00 | 2.11 | 2.08 | 2.32 | -1.39 | -39.71% | 2 | 218 | 28.70% |
| MSFT241018P00310000 | 2024-04-24 1:38PM EDT | 310.00 | 2.98 | 2.35 | 2.59 | 0.00 | - | 6 | 347 | 28.14% |
| MSFT241018P00315000 | 2024-04-25 11:48AM EDT | 315.00 | 4.71 | 2.64 | 2.90 | 0.00 | - | 2 | 158 | 27.61% |
| MSFT241018P00320000 | 2024-04-26 1:20PM EDT | 320.00 | 3.00 | 2.98 | 3.25 | -1.65 | -35.48% | 26 | 367 | 27.09% |
| MSFT241018P00325000 | 2024-04-26 11:51AM EDT | 325.00 | 3.41 | 3.35 | 3.65 | -2.04 | -37.43% | 20 | 581 | 26.61% |
| MSFT241018P00330000 | 2024-04-26 3:50PM EDT | 330.00 | 3.85 | 3.80 | 4.10 | -2.15 | -35.83% | 64 | 299 | 26.13% |
| MSFT241018P00335000 | 2024-04-26 10:03AM EDT | 335.00 | 4.40 | 4.25 | 4.65 | -2.09 | -32.20% | 2 | 119 | 25.74% |
| MSFT241018P00340000 | 2024-04-26 3:55PM EDT | 340.00 | 5.00 | 4.80 | 5.20 | -2.10 | -29.58% | 60 | 1,303 | 25.24% |
| MSFT241018P00345000 | 2024-04-26 1:40PM EDT | 345.00 | 5.27 | 5.45 | 5.85 | -3.08 | -36.89% | 67 | 190 | 24.81% |
| MSFT241018P00350000 | 2024-04-26 3:11PM EDT | 350.00 | 6.00 | 6.30 | 6.60 | -3.20 | -34.78% | 571 | 2,147 | 24.43% |
| MSFT241018P00355000 | 2024-04-26 3:54PM EDT | 355.00 | 7.12 | 7.05 | 7.35 | -3.34 | -31.93% | 61 | 325 | 23.93% |
| MSFT241018P00360000 | 2024-04-26 2:29PM EDT | 360.00 | 7.75 | 7.85 | 8.35 | -3.66 | -32.08% | 65 | 817 | 23.65% |
| MSFT241018P00365000 | 2024-04-26 11:22AM EDT | 365.00 | 8.95 | 8.90 | 9.35 | -3.65 | -28.97% | 5 | 445 | 23.24% |
| MSFT241018P00370000 | 2024-04-26 10:29AM EDT | 370.00 | 9.71 | 10.00 | 10.50 | -4.49 | -31.62% | 18 | 498 | 22.89% |
| MSFT241018P00375000 | 2024-04-26 2:16PM EDT | 375.00 | 10.95 | 11.25 | 11.75 | -4.65 | -29.81% | 5 | 386 | 22.52% |
| MSFT241018P00380000 | 2024-04-26 2:12PM EDT | 380.00 | 12.21 | 12.65 | 13.05 | -4.84 | -28.39% | 118 | 490 | 22.08% |
| MSFT241018P00385000 | 2024-04-26 1:52PM EDT | 385.00 | 13.34 | 14.15 | 14.65 | -5.81 | -30.34% | 180 | 351 | 21.81% |
| MSFT241018P00390000 | 2024-04-26 3:44PM EDT | 390.00 | 15.60 | 15.80 | 16.35 | -5.24 | -25.14% | 129 | 419 | 21.50% |
| MSFT241018P00395000 | 2024-04-26 2:39PM EDT | 395.00 | 17.25 | 17.60 | 18.15 | -5.76 | -25.03% | 95 | 2,580 | 21.15% |
| MSFT241018P00400000 | 2024-04-26 3:25PM EDT | 400.00 | 18.62 | 19.55 | 20.10 | -6.58 | -26.11% | 54 | 718 | 20.79% |
| MSFT241018P00405000 | 2024-04-26 2:40PM EDT | 405.00 | 21.07 | 21.65 | 22.25 | -6.78 | -24.34% | 603 | 2,048 | 20.47% |
| MSFT241018P00410000 | 2024-04-26 10:25AM EDT | 410.00 | 22.15 | 23.95 | 24.55 | -8.90 | -28.66% | 31 | 388 | 20.13% |
| MSFT241018P00415000 | 2024-04-25 3:06PM EDT | 415.00 | 24.69 | 26.40 | 26.95 | -9.31 | -27.38% | 4 | 329 | 19.72% |
| MSFT241018P00420000 | 2024-04-26 3:25PM EDT | 420.00 | 27.70 | 29.05 | 29.65 | -8.30 | -23.06% | 7 | 204 | 19.43% |
| MSFT241018P00425000 | 2024-04-26 11:51AM EDT | 425.00 | 30.64 | 30.30 | 32.80 | -6.46 | -17.41% | 20 | 537 | 19.38% |
| MSFT241018P00430000 | 2024-04-25 2:44PM EDT | 430.00 | 33.03 | 32.60 | 36.55 | -10.42 | -23.98% | 1 | 109 | 19.75% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 435.00 | 46.70 | 37.55 | 38.85 | 0.00 | - | 36 | 117 | 18.57% |
| MSFT241018P00440000 | 2024-04-25 10:45AM EDT | 440.00 | 53.46 | 40.60 | 42.30 | 0.00 | - | 1 | 79 | 18.32% |
| MSFT241018P00445000 | 2024-04-08 1:43PM EDT | 445.00 | 36.65 | 44.25 | 47.00 | 0.00 | - | 1 | 3 | 19.25% |
| MSFT241018P00450000 | 2024-04-25 2:23PM EDT | 450.00 | 56.50 | 47.80 | 51.00 | 0.00 | - | 21 | 29 | 19.34% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 455.00 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241018P00460000 | 2024-04-25 11:28AM EDT | 460.00 | 70.05 | 55.00 | 57.65 | 0.00 | - | 5 | 108 | 17.25% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 465.00 | 75.30 | 59.55 | 61.70 | 0.00 | - | 29 | 28 | 16.74% |
| MSFT241018P00470000 | 2024-04-25 1:14PM EDT | 470.00 | 76.00 | 63.80 | 66.20 | 0.00 | - | 24 | 91 | 16.76% |
| MSFT241018P00475000 | 2024-04-11 2:59PM EDT | 475.00 | 52.81 | 68.25 | 70.65 | 0.00 | - | 1 | 20 | 16.53% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 480.00 | 71.40 | 72.85 | 76.00 | -10.90 | -13.24% | 2 | 15 | 18.06% |
| MSFT241018P00485000 | 2024-04-24 3:03PM EDT | 485.00 | 78.30 | 77.80 | 80.90 | 0.00 | - | 20 | 72 | 18.66% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 510.00 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.