Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919C00210000 | 2024-07-18 3:50PM EDT | 210.00 | 241.19 | 223.50 | 227.85 | 0.00 | - | 1 | 6 | 56.15% |
| MSFT250919C00220000 | 2024-07-09 12:42PM EDT | 220.00 | 249.10 | 214.00 | 218.00 | 0.00 | - | 2 | 12 | 53.60% |
| MSFT250919C00230000 | 2024-05-14 3:21PM EDT | 230.00 | 200.43 | 222.00 | 227.00 | 0.00 | - | 16 | 19 | 73.34% |
| MSFT250919C00240000 | 2024-07-02 2:08PM EDT | 240.00 | 231.93 | 196.05 | 199.45 | 0.00 | - | 1 | 30 | 50.26% |
| MSFT250919C00250000 | 2024-07-25 10:59AM EDT | 250.00 | 187.25 | 187.00 | 190.45 | 0.00 | - | 1 | 9 | 50.79% |
| MSFT250919C00260000 | 2024-07-12 3:01PM EDT | 260.00 | 210.00 | 177.50 | 181.45 | 0.00 | - | 4 | 6 | 49.09% |
| MSFT250919C00270000 | 2024-07-18 12:03PM EDT | 270.00 | 180.09 | 169.00 | 173.40 | 0.00 | - | 10 | 20 | 48.39% |
| MSFT250919C00280000 | 2024-07-24 1:51PM EDT | 280.00 | 166.35 | 160.50 | 164.00 | 0.00 | - | 3 | 4 | 46.22% |
| MSFT250919C00290000 | 2024-07-08 3:16PM EDT | 290.00 | 192.30 | 151.50 | 155.85 | 0.00 | - | 2 | 11 | 45.26% |
| MSFT250919C00300000 | 2024-07-26 1:37PM EDT | 300.00 | 145.75 | 144.05 | 146.45 | +5.20 | +3.70% | 3 | 15 | 43.10% |
| MSFT250919C00310000 | 2024-07-17 9:38AM EDT | 310.00 | 152.66 | 134.65 | 139.00 | 0.00 | - | 5 | 12 | 42.62% |
| MSFT250919C00320000 | 2024-07-23 2:10PM EDT | 320.00 | 146.22 | 126.50 | 130.55 | 0.00 | - | 3 | 9 | 41.19% |
| MSFT250919C00330000 | 2024-07-23 10:36AM EDT | 330.00 | 138.55 | 118.90 | 121.50 | 0.00 | - | 2 | 26 | 39.26% |
| MSFT250919C00340000 | 2024-07-15 10:14AM EDT | 340.00 | 138.69 | 111.30 | 114.80 | 0.00 | - | 1 | 10 | 39.04% |
| MSFT250919C00350000 | 2024-07-26 1:37PM EDT | 350.00 | 105.80 | 104.00 | 107.45 | +0.70 | +0.67% | 3 | 114 | 38.21% |
| MSFT250919C00360000 | 2024-07-26 3:30PM EDT | 360.00 | 97.90 | 97.05 | 99.25 | -15.10 | -13.36% | 2 | 38 | 36.70% |
| MSFT250919C00370000 | 2024-07-25 9:57AM EDT | 370.00 | 89.05 | 90.45 | 93.05 | 0.00 | - | 1 | 96 | 36.42% |
| MSFT250919C00380000 | 2024-07-25 3:52PM EDT | 380.00 | 79.00 | 82.80 | 86.15 | 0.00 | - | 2 | 1,148 | 35.56% |
| MSFT250919C00390000 | 2024-07-24 1:07PM EDT | 390.00 | 80.19 | 76.35 | 79.40 | 0.00 | - | 1 | 405 | 34.67% |
| MSFT250919C00400000 | 2024-07-26 12:56PM EDT | 400.00 | 73.00 | 70.20 | 72.90 | +4.60 | +6.73% | 2 | 373 | 33.83% |
| MSFT250919C00410000 | 2024-07-26 2:19PM EDT | 410.00 | 65.79 | 65.00 | 67.20 | +4.99 | +8.21% | 5 | 185 | 33.32% |
| MSFT250919C00420000 | 2024-07-26 12:47PM EDT | 420.00 | 61.50 | 59.30 | 61.10 | +3.52 | +6.07% | 8 | 164 | 32.46% |
| MSFT250919C00430000 | 2024-07-26 1:16PM EDT | 430.00 | 56.00 | 52.00 | 55.35 | +3.37 | +6.40% | 6 | 354 | 31.66% |
| MSFT250919C00440000 | 2024-07-26 2:52PM EDT | 440.00 | 49.25 | 47.80 | 51.10 | +0.60 | +1.23% | 10 | 112 | 31.56% |
| MSFT250919C00450000 | 2024-07-26 2:03PM EDT | 450.00 | 44.70 | 42.50 | 47.50 | +0.10 | +0.22% | 238 | 416 | 31.68% |
| MSFT250919C00460000 | 2024-07-26 2:43PM EDT | 460.00 | 40.80 | 38.85 | 41.60 | +2.48 | +6.47% | 7 | 200 | 30.39% |
| MSFT250919C00465000 | 2024-07-26 10:55AM EDT | 465.00 | 39.06 | 36.90 | 40.10 | +3.20 | +8.92% | 5 | 34 | 30.49% |
| MSFT250919C00470000 | 2024-07-26 12:43PM EDT | 470.00 | 37.40 | 35.70 | 38.20 | +1.32 | +3.66% | 24 | 286 | 30.34% |
| MSFT250919C00475000 | 2024-07-26 12:43PM EDT | 475.00 | 35.50 | 33.40 | 36.40 | -0.35 | -0.98% | 25 | 52 | 30.21% |
| MSFT250919C00480000 | 2024-07-26 1:02PM EDT | 480.00 | 33.56 | 32.25 | 33.30 | +0.91 | +2.79% | 21 | 194 | 29.31% |
| MSFT250919C00485000 | 2024-07-26 11:14AM EDT | 485.00 | 30.16 | 28.50 | 31.45 | -6.19 | -17.03% | 1 | 10 | 29.08% |
| MSFT250919C00490000 | 2024-07-25 10:16AM EDT | 490.00 | 27.23 | 28.85 | 30.05 | 0.00 | - | 1 | 102 | 29.07% |
| MSFT250919C00495000 | 2024-07-25 9:44AM EDT | 495.00 | 28.00 | 26.10 | 28.25 | 0.00 | - | 1 | 14 | 28.80% |
| MSFT250919C00500000 | 2024-07-26 3:45PM EDT | 500.00 | 25.95 | 25.35 | 26.75 | +2.05 | +8.58% | 16 | 1,024 | 28.66% |
| MSFT250919C00505000 | 2024-07-15 1:50PM EDT | 505.00 | 36.15 | 24.15 | 27.00 | 0.00 | - | 2 | 6 | 29.53% |
| MSFT250919C00510000 | 2024-07-24 1:19PM EDT | 510.00 | 21.70 | 22.70 | 23.65 | -2.46 | -10.18% | 42 | 106 | 28.23% |
| MSFT250919C00515000 | 2024-07-26 10:52AM EDT | 515.00 | 20.55 | 21.15 | 22.55 | +1.23 | +6.37% | 2 | 12 | 28.23% |
| MSFT250919C00520000 | 2024-07-25 2:46PM EDT | 520.00 | 19.25 | 19.55 | 21.10 | +0.20 | +1.05% | 24 | 258 | 27.99% |
| MSFT250919C00525000 | 2024-07-26 1:16PM EDT | 525.00 | 20.10 | 19.00 | 19.85 | +0.10 | +0.50% | 20 | 27 | 27.83% |
| MSFT250919C00530000 | 2024-07-24 12:39PM EDT | 530.00 | 18.22 | 17.85 | 18.70 | -0.68 | -3.60% | 2 | 302 | 27.71% |
| MSFT250919C00535000 | 2024-07-25 10:54AM EDT | 535.00 | 15.60 | 16.60 | 17.60 | -1.25 | -7.42% | 1 | 48 | 27.58% |
| MSFT250919C00540000 | 2024-07-25 10:22AM EDT | 540.00 | 14.35 | 15.90 | 16.80 | 0.00 | - | 1 | 137 | 27.63% |
| MSFT250919C00545000 | 2024-07-26 2:45PM EDT | 545.00 | 15.25 | 14.65 | 15.65 | -0.05 | -0.33% | 1 | 10 | 27.41% |
| MSFT250919C00550000 | 2024-07-26 2:20PM EDT | 550.00 | 14.30 | 13.85 | 14.65 | +0.25 | +1.78% | 4 | 232 | 27.25% |
| MSFT250919C00555000 | 2024-07-26 12:11PM EDT | 555.00 | 13.74 | 12.05 | 13.80 | -6.26 | -31.30% | 3 | 44 | 27.18% |
| MSFT250919C00560000 | 2024-07-25 1:52PM EDT | 560.00 | 11.31 | 12.20 | 12.90 | -0.62 | -5.20% | 1 | 162 | 27.03% |
| MSFT250919C00565000 | 2024-07-23 10:03AM EDT | 565.00 | 15.49 | 11.25 | 12.15 | 0.00 | - | 10 | 14 | 26.97% |
| MSFT250919C00570000 | 2024-07-26 1:29PM EDT | 570.00 | 11.60 | 10.80 | 11.55 | +1.14 | +10.90% | 1 | 196 | 27.00% |
| MSFT250919C00575000 | 2024-07-15 2:04PM EDT | 575.00 | 16.03 | 10.05 | 10.80 | 0.00 | - | 16 | 8 | 26.87% |
| MSFT250919C00580000 | 2024-07-15 2:03PM EDT | 580.00 | 8.80 | 8.85 | 10.20 | -5.93 | -40.26% | 1 | 90 | 26.85% |
| MSFT250919C00585000 | 2024-07-09 11:44AM EDT | 585.00 | 18.05 | 8.55 | 9.75 | 0.00 | - | - | 0 | 26.93% |
| MSFT250919C00590000 | 2024-06-28 9:45AM EDT | 590.00 | 14.45 | 6.15 | 11.00 | 0.00 | - | 2 | 10 | 28.46% |
| MSFT250919C00595000 | 2024-07-22 10:56AM EDT | 595.00 | 10.86 | 7.40 | 9.55 | 0.00 | - | 1 | 3 | 27.66% |
| MSFT250919C00600000 | 2024-07-25 12:08PM EDT | 600.00 | 7.19 | 7.10 | 7.90 | 0.00 | - | 4 | 390 | 26.57% |
| MSFT250919C00605000 | 2024-07-09 3:52PM EDT | 605.00 | 13.10 | 5.70 | 8.50 | 0.00 | - | - | 2 | 27.57% |
| MSFT250919C00610000 | 2024-07-09 3:58PM EDT | 610.00 | 12.50 | 6.10 | 9.00 | 0.00 | - | 16 | 56 | 28.47% |
| MSFT250919C00615000 | 2024-07-15 9:39AM EDT | 615.00 | 10.70 | 5.80 | 6.75 | 0.00 | - | 2 | 142 | 26.65% |
| MSFT250919C00620000 | 2024-07-25 11:22AM EDT | 620.00 | 5.55 | 5.35 | 7.05 | 0.00 | - | 1 | 544 | 27.37% |
| MSFT250919C00625000 | 2024-07-08 3:02PM EDT | 625.00 | 12.14 | 5.25 | 6.65 | 0.00 | - | 45 | 30 | 27.34% |
| MSFT250919C00630000 | 2024-07-26 3:03PM EDT | 630.00 | 5.00 | 3.85 | 5.35 | +0.40 | +8.70% | 1 | 23 | 26.24% |
| MSFT250919C00635000 | 2024-07-26 1:47PM EDT | 635.00 | 5.00 | 4.55 | 5.10 | +0.50 | +11.11% | 37 | 3 | 26.30% |
| MSFT250919C00640000 | 2024-07-24 3:55PM EDT | 640.00 | 5.15 | 2.89 | 4.85 | 0.00 | - | 1 | 435 | 26.35% |
| MSFT250919C00650000 | 2024-07-26 10:26AM EDT | 650.00 | 3.75 | 2.41 | 5.15 | +0.20 | +5.63% | 128 | 9 | 27.45% |
| MSFT250919C00655000 | 2024-07-10 3:42PM EDT | 655.00 | 8.00 | 2.11 | 4.25 | 0.00 | - | - | 9 | 26.60% |
| MSFT250919C00660000 | 2024-07-24 2:15PM EDT | 660.00 | 3.50 | 2.27 | 3.75 | 0.00 | - | 2 | 792 | 26.21% |
| MSFT250919C00680000 | 2024-07-25 1:53PM EDT | 680.00 | 2.65 | 1.72 | 3.90 | 0.00 | - | 338 | 844 | 27.75% |
| MSFT250919C00685000 | 2024-07-23 9:43AM EDT | 685.00 | 3.75 | 1.77 | 2.90 | 0.00 | - | 7 | 12 | 26.41% |
| MSFT250919C00690000 | 2024-07-26 2:27PM EDT | 690.00 | 2.42 | 1.17 | 2.91 | -0.98 | -28.82% | 6 | 104 | 26.74% |
| MSFT250919C00695000 | 2024-07-26 3:29PM EDT | 695.00 | 2.31 | 2.03 | 2.85 | +0.18 | +8.45% | 26 | 7 | 26.93% |
| MSFT250919C00700000 | 2024-07-26 3:09PM EDT | 700.00 | 2.17 | 1.71 | 3.25 | +0.29 | +15.43% | 64 | 53 | 27.94% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919P00210000 | 2024-07-26 3:07PM EDT | 210.00 | 1.24 | 0.65 | 2.95 | -0.19 | -13.29% | 117 | 635 | 40.95% |
| MSFT250919P00220000 | 2024-06-18 3:00PM EDT | 220.00 | 0.70 | 0.50 | 5.00 | 0.00 | - | 10 | 69 | 43.52% |
| MSFT250919P00230000 | 2024-07-23 9:30AM EDT | 230.00 | 0.78 | 0.47 | 3.45 | 0.00 | - | 5 | 26 | 37.61% |
| MSFT250919P00240000 | 2024-07-08 10:00AM EDT | 240.00 | 1.11 | 0.62 | 3.80 | 0.00 | - | 1 | 35 | 36.18% |
| MSFT250919P00250000 | 2024-07-18 2:47PM EDT | 250.00 | 1.95 | 0.96 | 4.00 | 0.00 | - | 19 | 103 | 34.42% |
| MSFT250919P00260000 | 2024-06-27 12:35PM EDT | 260.00 | 1.94 | 1.24 | 4.65 | 0.00 | - | 1 | 65 | 33.54% |
| MSFT250919P00270000 | 2024-07-19 1:23PM EDT | 270.00 | 2.92 | 2.08 | 4.05 | 0.00 | - | 1 | 131 | 30.36% |
| MSFT250919P00280000 | 2024-07-25 3:56PM EDT | 280.00 | 4.50 | 3.05 | 4.70 | 0.00 | - | 2 | 100 | 29.48% |
| MSFT250919P00290000 | 2024-07-26 3:21PM EDT | 290.00 | 5.07 | 2.77 | 5.90 | +0.07 | +1.40% | 1 | 63 | 29.28% |
| MSFT250919P00300000 | 2024-07-24 2:34PM EDT | 300.00 | 6.10 | 4.80 | 6.30 | +0.60 | +10.91% | 1 | 252 | 27.80% |
| MSFT250919P00310000 | 2024-07-26 1:42PM EDT | 310.00 | 7.10 | 6.05 | 7.40 | -0.35 | -4.70% | 2 | 245 | 27.14% |
| MSFT250919P00320000 | 2024-07-25 3:45PM EDT | 320.00 | 8.30 | 8.10 | 8.75 | -0.60 | -6.74% | 1 | 676 | 26.59% |
| MSFT250919P00330000 | 2024-07-25 10:14AM EDT | 330.00 | 9.84 | 9.65 | 11.10 | -1.16 | -10.55% | 1 | 246 | 26.81% |
| MSFT250919P00340000 | 2024-07-25 11:42AM EDT | 340.00 | 12.20 | 11.40 | 12.10 | 0.00 | - | 1 | 267 | 25.56% |
| MSFT250919P00350000 | 2024-07-26 1:55PM EDT | 350.00 | 13.35 | 13.25 | 14.15 | -0.85 | -5.99% | 2 | 256 | 25.08% |
| MSFT250919P00360000 | 2024-07-25 9:54AM EDT | 360.00 | 15.34 | 15.50 | 16.50 | -0.66 | -4.12% | 1 | 730 | 24.64% |
| MSFT250919P00370000 | 2024-07-26 1:15PM EDT | 370.00 | 17.81 | 17.95 | 19.00 | -0.44 | -2.41% | 20 | 91 | 24.10% |
| MSFT250919P00380000 | 2024-07-25 9:54AM EDT | 380.00 | 21.45 | 19.05 | 21.75 | 0.00 | - | 3 | 91 | 23.55% |
| MSFT250919P00390000 | 2024-07-26 2:10PM EDT | 390.00 | 23.75 | 23.25 | 25.10 | -0.90 | -3.65% | 8 | 211 | 23.19% |
| MSFT250919P00400000 | 2024-07-26 12:43PM EDT | 400.00 | 26.80 | 27.45 | 28.55 | -1.70 | -5.96% | 18 | 238 | 22.68% |
| MSFT250919P00410000 | 2024-07-25 10:43AM EDT | 410.00 | 32.10 | 30.20 | 32.45 | 0.00 | - | 15 | 114 | 22.23% |
| MSFT250919P00420000 | 2024-07-26 10:55AM EDT | 420.00 | 37.15 | 34.35 | 36.55 | +1.55 | +4.35% | 17 | 188 | 21.70% |
| MSFT250919P00430000 | 2024-07-26 10:55AM EDT | 430.00 | 41.95 | 39.80 | 41.00 | +0.80 | +1.94% | 15 | 337 | 21.15% |
| MSFT250919P00440000 | 2024-07-26 12:43PM EDT | 440.00 | 43.65 | 44.35 | 45.80 | -2.65 | -5.72% | 31 | 308 | 20.57% |
| MSFT250919P00450000 | 2024-07-26 9:34AM EDT | 450.00 | 52.70 | 49.80 | 51.20 | -0.30 | -0.57% | 10 | 83 | 20.11% |
| MSFT250919P00460000 | 2024-07-23 2:01PM EDT | 460.00 | 44.35 | 55.30 | 57.05 | 0.00 | - | 3 | 78 | 19.67% |
| MSFT250919P00465000 | 2024-07-25 3:53PM EDT | 465.00 | 62.30 | 56.60 | 60.25 | 0.00 | - | 1 | 39 | 19.52% |
| MSFT250919P00470000 | 2024-07-19 1:33PM EDT | 470.00 | 55.40 | 60.65 | 64.45 | 0.00 | - | 2 | 13 | 19.90% |
| MSFT250919P00480000 | 2024-07-12 11:28AM EDT | 480.00 | 51.60 | 66.25 | 69.60 | 0.00 | - | 5 | 28 | 18.55% |
| MSFT250919P00485000 | 2024-07-08 2:26PM EDT | 485.00 | 48.90 | 69.85 | 74.20 | 0.00 | - | - | 8 | 19.03% |
| MSFT250919P00490000 | 2024-07-05 9:50AM EDT | 490.00 | 51.60 | 73.75 | 78.00 | 0.00 | - | 1 | 92 | 18.97% |
| MSFT250919P00495000 | 2024-07-17 9:47AM EDT | 495.00 | 66.10 | 76.50 | 79.85 | 0.00 | - | - | 1 | 17.50% |
| MSFT250919P00500000 | 2024-07-12 10:41AM EDT | 500.00 | 63.11 | 80.50 | 83.80 | 0.00 | - | 1 | 38 | 17.38% |
| MSFT250919P00505000 | 2024-07-19 2:04PM EDT | 505.00 | 78.63 | 84.75 | 87.45 | 0.00 | - | 2 | 1 | 16.95% |
| MSFT250919P00510000 | 2024-07-19 11:23AM EDT | 510.00 | 80.50 | 88.45 | 91.50 | 0.00 | - | 1 | 189 | 16.76% |
| MSFT250919P00515000 | 2024-07-15 3:25PM EDT | 515.00 | 72.89 | 92.00 | 95.45 | 0.00 | - | 2 | 1 | 16.40% |
| MSFT250919P00520000 | 2024-06-17 12:09PM EDT | 520.00 | 82.20 | 84.50 | 87.85 | 0.00 | - | 2 | 8 | 0.00% |
| MSFT250919P00530000 | 2024-05-14 2:13PM EDT | 530.00 | 116.21 | 89.90 | 93.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT250919P00540000 | 2024-07-26 3:23PM EDT | 540.00 | 116.90 | 114.40 | 116.95 | +1.12 | +0.97% | 2 | 0 | 14.91% |
| MSFT250919P00555000 | 2024-07-12 3:43PM EDT | 555.00 | 104.00 | 128.00 | 132.45 | 0.00 | - | - | 2 | 16.92% |
| MSFT250919P00560000 | 2024-07-26 3:29PM EDT | 560.00 | 134.75 | 132.50 | 137.50 | +25.71 | +23.58% | 2 | 2 | 17.41% |
| MSFT250919P00565000 | 2024-07-17 9:30AM EDT | 565.00 | 123.65 | 137.50 | 142.50 | 0.00 | - | 1 | 0 | 17.83% |
| MSFT250919P00570000 | 2024-07-17 9:30AM EDT | 570.00 | 128.10 | 142.50 | 147.50 | 0.00 | - | 1 | 0 | 18.24% |
| MSFT250919P00580000 | 2024-07-16 3:50PM EDT | 580.00 | 130.82 | 152.50 | 157.00 | 0.00 | - | 2 | 0 | 18.25% |
| MSFT250919P00620000 | 2024-07-18 12:22PM EDT | 620.00 | 184.86 | 192.50 | 197.00 | 0.00 | - | 2 | 6 | 21.17% |
| MSFT250919P00640000 | 2024-06-27 1:18PM EDT | 640.00 | 186.76 | 212.50 | 217.00 | 0.00 | - | 272 | 0 | 22.53% |
| MSFT250919P00660000 | 2024-07-26 3:29PM EDT | 660.00 | 234.40 | 232.50 | 237.00 | +33.02 | +16.40% | 2 | 0 | 23.82% |
| MSFT250919P00700000 | 2024-07-16 3:51PM EDT | 700.00 | 250.54 | 272.50 | 277.00 | 0.00 | - | - | 0 | 26.25% |
© 2024 Yahoo. All rights reserved.