UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.48 -1.15 (-1.39%) GOLD FUTURES
2,307.20 -50.50 (-2.14%) DOW
37,980.52 -405.57 (-1.06%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 210.00 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 63.74% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 220.00 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 62.38% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 240.00 | 195.75 | 164.50 | 167.65 | 0.00 | - | 2 | 1 | 52.21% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 260.00 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 52.70% |
| MSFT250321C00270000 | 2024-04-15 10:52AM EDT | 270.00 | 166.65 | 138.10 | 140.00 | 0.00 | - | 2 | 17 | 45.81% |
| MSFT250321C00280000 | 2024-04-29 3:03PM EDT | 280.00 | 135.00 | 129.15 | 131.90 | 0.00 | - | 1 | 7 | 44.94% |
| MSFT250321C00290000 | 2024-04-26 12:31PM EDT | 290.00 | 134.23 | 120.55 | 122.55 | 0.00 | - | 1 | 11 | 42.58% |
| MSFT250321C00300000 | 2024-04-25 3:33PM EDT | 300.00 | 117.56 | 112.95 | 114.15 | 0.00 | - | 33 | 70 | 41.19% |
| MSFT250321C00310000 | 2024-04-25 9:55AM EDT | 310.00 | 102.30 | 104.40 | 105.55 | 0.00 | - | 1 | 15 | 39.50% |
| MSFT250321C00320000 | 2024-04-30 12:08PM EDT | 320.00 | 98.52 | 96.65 | 97.65 | -10.58 | -9.70% | 2 | 8 | 38.37% |
| MSFT250321C00330000 | 2024-04-25 12:55PM EDT | 330.00 | 90.00 | 88.90 | 89.60 | 0.00 | - | 1 | 10 | 36.98% |
| MSFT250321C00340000 | 2024-04-25 12:01PM EDT | 340.00 | 80.78 | 80.25 | 83.00 | 0.00 | - | 1 | 21 | 36.64% |
| MSFT250321C00350000 | 2024-04-30 12:32PM EDT | 350.00 | 75.00 | 73.05 | 74.80 | -3.45 | -4.40% | 1 | 69 | 34.84% |
| MSFT250321C00360000 | 2024-04-26 9:32AM EDT | 360.00 | 78.80 | 66.55 | 68.30 | 0.00 | - | 1 | 196 | 34.21% |
| MSFT250321C00370000 | 2024-04-30 12:22PM EDT | 370.00 | 62.30 | 60.20 | 61.65 | -2.70 | -4.15% | 2 | 57 | 33.28% |
| MSFT250321C00380000 | 2024-04-30 12:42PM EDT | 380.00 | 54.50 | 53.45 | 55.15 | -3.86 | -6.61% | 3 | 60 | 32.26% |
| MSFT250321C00390000 | 2024-04-30 12:39PM EDT | 390.00 | 49.00 | 48.80 | 49.45 | -4.17 | -7.84% | 3 | 258 | 31.61% |
| MSFT250321C00400000 | 2024-04-30 12:54PM EDT | 400.00 | 43.45 | 43.40 | 44.10 | -4.25 | -8.91% | 13 | 376 | 30.99% |
| MSFT250321C00410000 | 2024-04-29 12:56PM EDT | 410.00 | 38.65 | 38.55 | 39.10 | -3.26 | -7.78% | 1 | 296 | 30.38% |
| MSFT250321C00420000 | 2024-04-30 11:24AM EDT | 420.00 | 34.70 | 33.75 | 34.70 | -2.10 | -5.71% | 34 | 421 | 29.97% |
| MSFT250321C00430000 | 2024-04-30 12:52PM EDT | 430.00 | 29.60 | 29.65 | 30.10 | -3.33 | -10.11% | 50 | 222 | 29.19% |
| MSFT250321C00440000 | 2024-04-30 11:21AM EDT | 440.00 | 26.50 | 25.85 | 26.15 | -1.75 | -6.19% | 17 | 494 | 28.64% |
| MSFT250321C00450000 | 2024-04-30 11:04AM EDT | 450.00 | 23.05 | 22.40 | 22.70 | -1.30 | -5.34% | 13 | 820 | 28.21% |
| MSFT250321C00460000 | 2024-04-29 3:06PM EDT | 460.00 | 20.00 | 19.25 | 20.00 | -0.80 | -3.85% | 1 | 2,191 | 28.10% |
| MSFT250321C00470000 | 2024-04-30 12:57PM EDT | 470.00 | 16.60 | 16.50 | 16.75 | -1.80 | -9.78% | 3 | 227 | 27.36% |
| MSFT250321C00480000 | 2024-04-29 3:06PM EDT | 480.00 | 15.30 | 14.00 | 14.45 | 0.00 | - | 2 | 329 | 27.12% |
| MSFT250321C00490000 | 2024-04-30 9:40AM EDT | 490.00 | 13.45 | 11.85 | 12.45 | -2.55 | -15.94% | 24 | 93 | 26.93% |
| MSFT250321C00500000 | 2024-04-30 12:05PM EDT | 500.00 | 10.56 | 10.05 | 10.30 | -1.02 | -8.81% | 3 | 470 | 26.39% |
| MSFT250321C00510000 | 2024-04-29 3:14PM EDT | 510.00 | 9.65 | 8.50 | 8.75 | 0.00 | - | 12 | 730 | 26.19% |
| MSFT250321C00520000 | 2024-04-29 11:33AM EDT | 520.00 | 8.20 | 7.10 | 7.40 | 0.00 | - | 1 | 158 | 25.99% |
| MSFT250321C00530000 | 2024-04-29 3:03PM EDT | 530.00 | 6.70 | 6.00 | 6.25 | 0.00 | - | 4 | 127 | 25.82% |
| MSFT250321C00540000 | 2024-04-29 12:36PM EDT | 540.00 | 5.75 | 5.05 | 5.25 | 0.00 | - | 190 | 670 | 25.66% |
| MSFT250321C00550000 | 2024-04-30 11:47AM EDT | 550.00 | 4.49 | 4.20 | 4.45 | -0.51 | -10.20% | 2 | 278 | 25.57% |
| MSFT250321C00560000 | 2024-04-29 12:50PM EDT | 560.00 | 4.10 | 3.55 | 3.75 | 0.00 | - | 7 | 52 | 25.48% |
| MSFT250321C00570000 | 2024-04-24 11:19AM EDT | 570.00 | 4.80 | 3.00 | 3.15 | 0.00 | - | 4 | 43 | 25.39% |
| MSFT250321C00580000 | 2024-04-30 10:10AM EDT | 580.00 | 2.70 | 2.50 | 2.80 | -0.13 | -4.59% | 1 | 50 | 25.61% |
| MSFT250321C00590000 | 2024-04-26 10:16AM EDT | 590.00 | 3.15 | 2.13 | 2.32 | 0.00 | - | 43 | 164 | 25.46% |
| MSFT250321C00600000 | 2024-04-29 2:12PM EDT | 600.00 | 2.11 | 1.81 | 2.01 | 0.00 | - | 3 | 70 | 25.55% |
| MSFT250321C00610000 | 2024-04-30 9:46AM EDT | 610.00 | 1.65 | 1.25 | 2.53 | -0.15 | -8.33% | 1 | 479 | 27.54% |
| MSFT250321C00620000 | 2024-04-26 10:27AM EDT | 620.00 | 2.00 | 0.50 | 2.45 | 0.00 | - | 8 | 209 | 28.14% |
| MSFT250321C00640000 | 2024-04-30 11:15AM EDT | 640.00 | 1.01 | 0.71 | 1.18 | -0.06 | -5.61% | 3 | 182 | 26.05% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321P00210000 | 2024-04-29 2:00PM EDT | 210.00 | 1.02 | 0.63 | 1.02 | 0.00 | - | 10 | 480 | 35.08% |
| MSFT250321P00220000 | 2024-04-23 3:30PM EDT | 220.00 | 1.24 | 0.80 | 1.24 | +0.08 | +6.90% | 1 | 143 | 33.92% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 230.00 | 2.25 | 0.99 | 2.35 | 0.00 | - | 1 | 56 | 35.85% |
| MSFT250321P00240000 | 2024-04-29 10:14AM EDT | 240.00 | 1.92 | 1.24 | 2.05 | 0.00 | - | 10 | 333 | 32.51% |
| MSFT250321P00250000 | 2024-04-29 10:14AM EDT | 250.00 | 2.29 | 1.53 | 2.45 | 0.00 | - | 10 | 337 | 31.43% |
| MSFT250321P00260000 | 2024-04-25 11:11AM EDT | 260.00 | 3.59 | 2.72 | 2.99 | 0.00 | - | 10 | 205 | 30.54% |
| MSFT250321P00270000 | 2024-04-29 2:09PM EDT | 270.00 | 3.10 | 3.35 | 3.55 | 0.00 | - | 99 | 162 | 29.51% |
| MSFT250321P00280000 | 2024-04-30 10:14AM EDT | 280.00 | 3.97 | 4.05 | 4.40 | +0.32 | +8.77% | 4 | 463 | 28.85% |
| MSFT250321P00290000 | 2024-04-30 11:16AM EDT | 290.00 | 4.90 | 4.95 | 5.25 | +0.55 | +12.64% | 73 | 214 | 27.95% |
| MSFT250321P00300000 | 2024-04-30 10:38AM EDT | 300.00 | 5.70 | 6.05 | 6.35 | +0.10 | +1.79% | 1 | 372 | 27.21% |
| MSFT250321P00310000 | 2024-04-30 12:58PM EDT | 310.00 | 7.38 | 7.25 | 7.50 | +0.73 | +11.11% | 6 | 534 | 26.31% |
| MSFT250321P00320000 | 2024-04-29 2:45PM EDT | 320.00 | 8.12 | 8.75 | 9.05 | 0.00 | - | 46 | 966 | 25.66% |
| MSFT250321P00330000 | 2024-04-30 11:47AM EDT | 330.00 | 10.45 | 10.50 | 10.80 | +0.55 | +5.56% | 1 | 1,180 | 24.97% |
| MSFT250321P00340000 | 2024-04-30 11:13AM EDT | 340.00 | 12.20 | 11.90 | 12.85 | +0.50 | +4.27% | 51 | 964 | 24.30% |
| MSFT250321P00350000 | 2024-04-30 11:47AM EDT | 350.00 | 14.90 | 14.90 | 15.30 | +0.95 | +6.81% | 1 | 1,445 | 23.72% |
| MSFT250321P00360000 | 2024-04-30 12:45PM EDT | 360.00 | 18.00 | 17.45 | 18.05 | +1.65 | +10.09% | 72 | 599 | 23.09% |
| MSFT250321P00370000 | 2024-04-30 9:41AM EDT | 370.00 | 19.40 | 20.35 | 21.25 | +0.15 | +0.78% | 9 | 1,297 | 22.52% |
| MSFT250321P00380000 | 2024-04-26 11:45AM EDT | 380.00 | 20.37 | 24.40 | 24.80 | 0.00 | - | 2 | 1,747 | 21.91% |
| MSFT250321P00390000 | 2024-04-30 12:18PM EDT | 390.00 | 27.80 | 27.95 | 30.25 | +1.40 | +5.30% | 2 | 452 | 22.29% |
| MSFT250321P00400000 | 2024-04-30 10:03AM EDT | 400.00 | 31.05 | 32.80 | 33.65 | +0.52 | +1.70% | 2 | 1,292 | 20.95% |
| MSFT250321P00410000 | 2024-04-30 12:12PM EDT | 410.00 | 37.13 | 37.50 | 38.50 | +1.75 | +4.95% | 7 | 235 | 20.27% |
| MSFT250321P00420000 | 2024-04-29 10:20AM EDT | 420.00 | 40.27 | 41.70 | 43.90 | 0.00 | - | 1 | 487 | 19.61% |
| MSFT250321P00430000 | 2024-04-29 3:59PM EDT | 430.00 | 45.25 | 48.85 | 49.80 | 0.00 | - | 5 | 1,369 | 18.94% |
| MSFT250321P00440000 | 2024-04-29 2:05PM EDT | 440.00 | 51.85 | 54.75 | 56.25 | 0.00 | - | 2 | 51 | 18.27% |
| MSFT250321P00450000 | 2024-04-11 11:41AM EDT | 450.00 | 46.47 | 60.90 | 63.20 | 0.00 | - | 1 | 19 | 17.56% |
| MSFT250321P00460000 | 2024-04-26 11:45AM EDT | 460.00 | 60.19 | 69.20 | 71.15 | 0.00 | - | 1 | 1 | 17.30% |
| MSFT250321P00470000 | 2024-03-12 9:32AM EDT | 470.00 | 69.66 | 59.00 | 59.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT250321P00480000 | 2024-04-25 1:09PM EDT | 480.00 | 87.00 | 85.55 | 86.90 | 0.00 | - | 1 | 7 | 15.01% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 490.00 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT250321P00500000 | 2024-04-12 10:33AM EDT | 500.00 | 82.49 | 102.70 | 106.60 | 0.00 | - | 10 | 17 | 16.74% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 520.00 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 0.00% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 530.00 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 540.00 | 119.38 | 142.95 | 146.40 | 0.00 | - | - | 0 | 20.31% |
| 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 | 213.00 | 216.70 | 0.00 | - | - | 0 | 26.92% |
© 2024 Yahoo. All rights reserved.