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 | 0 | 0.00% |
| MSFT240510C00250000 | 2024-04-16 9:47AM EDT | 250.00 | 164.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 270.00 | 141.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240510C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 111.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240510C00300000 | 2024-04-30 9:52AM EDT | 300.00 | 99.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00305000 | 2024-04-22 10:50AM EDT | 305.00 | 94.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00310000 | 2024-04-24 10:37AM EDT | 310.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 315.00 | 84.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510C00320000 | 2024-04-30 12:33PM EDT | 320.00 | 77.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 0 | 0.00% |
| MSFT240510C00335000 | 2024-04-26 9:46AM EDT | 335.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240510C00340000 | 2024-04-30 3:57PM EDT | 340.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240510C00345000 | 2024-04-22 11:31AM EDT | 345.00 | 55.28 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT240510C00350000 | 2024-04-30 11:51AM EDT | 350.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 24 | 14,319 | 0.00% |
| MSFT240510C00355000 | 2024-04-30 3:48PM EDT | 355.00 | 39.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00360000 | 2024-04-30 12:31PM EDT | 360.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00365000 | 2024-04-30 3:48PM EDT | 365.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| MSFT240510C00370000 | 2024-04-30 3:58PM EDT | 370.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| MSFT240510C00375000 | 2024-04-30 3:44PM EDT | 375.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240510C00377500 | 2024-04-30 9:49AM EDT | 377.50 | 23.15 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| MSFT240510C00380000 | 2024-04-30 3:54PM EDT | 380.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 15 | 77 | 0.00% |
| MSFT240510C00382500 | 2024-04-30 3:37PM EDT | 382.50 | 14.23 | 0.00 | 0.00 | 0.00 | - | 31 | 45 | 0.00% |
| MSFT240510C00385000 | 2024-04-30 3:59PM EDT | 385.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MSFT240510C00387500 | 2024-04-30 3:58PM EDT | 387.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT240510C00390000 | 2024-04-30 3:59PM EDT | 390.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 0.39% |
| MSFT240510C00392500 | 2024-04-30 3:59PM EDT | 392.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 1.56% |
| MSFT240510C00395000 | 2024-04-30 3:59PM EDT | 395.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1,191 | 0 | 1.56% |
| MSFT240510C00397500 | 2024-04-30 3:59PM EDT | 397.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2,863 | 0 | 3.13% |
| MSFT240510C00400000 | 2024-04-30 3:59PM EDT | 400.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 3,634 | 2,808 | 3.13% |
| MSFT240510C00402500 | 2024-04-30 3:59PM EDT | 402.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1,022 | 1,066 | 6.25% |
| MSFT240510C00405000 | 2024-04-30 3:59PM EDT | 405.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3,364 | 0 | 6.25% |
| MSFT240510C00407500 | 2024-04-30 3:58PM EDT | 407.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1,139 | 760 | 6.25% |
| MSFT240510C00410000 | 2024-04-30 3:59PM EDT | 410.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4,931 | 5,021 | 6.25% |
| MSFT240510C00412500 | 2024-04-30 3:59PM EDT | 412.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 872 | 567 | 6.25% |
| MSFT240510C00415000 | 2024-04-30 3:59PM EDT | 415.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2,260 | 1,371 | 6.25% |
| MSFT240510C00417500 | 2024-04-30 3:59PM EDT | 417.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 12.50% |
| MSFT240510C00420000 | 2024-04-30 3:59PM EDT | 420.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,419 | 0 | 12.50% |
| MSFT240510C00422500 | 2024-04-30 3:58PM EDT | 422.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 139 | 597 | 12.50% |
| MSFT240510C00425000 | 2024-04-30 3:59PM EDT | 425.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,160 | 0 | 12.50% |
| MSFT240510C00430000 | 2024-04-30 3:58PM EDT | 430.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,294 | 0 | 12.50% |
| MSFT240510C00435000 | 2024-04-30 3:58PM EDT | 435.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| MSFT240510C00440000 | 2024-04-30 3:58PM EDT | 440.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| MSFT240510C00445000 | 2024-04-30 3:56PM EDT | 445.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MSFT240510C00450000 | 2024-04-30 3:47PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 1,357 | 12.50% |
| MSFT240510C00455000 | 2024-04-30 3:58PM EDT | 455.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MSFT240510C00460000 | 2024-04-30 3:29PM EDT | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 1,459 | 25.00% |
| MSFT240510C00465000 | 2024-04-30 3:42PM EDT | 465.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 237 | 25.00% |
| MSFT240510C00470000 | 2024-04-30 3:36PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 1,222 | 25.00% |
| MSFT240510C00475000 | 2024-04-30 3:58PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240510C00480000 | 2024-04-30 10:25AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 792 | 25.00% |
| MSFT240510C00485000 | 2024-04-30 3:36PM EDT | 485.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 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 | 0 | 25.00% |
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 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 | - | - | 0 | 50.00% |
| MSFT240510P00240000 | 2024-04-25 3:12PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 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 | 0 | 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 | - | - | 0 | 50.00% |
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 50.00% |
| MSFT240510P00280000 | 2024-04-30 3:11PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 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 | 25.00% |
| MSFT240510P00295000 | 2024-04-26 10:34AM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| MSFT240510P00300000 | 2024-04-30 3:44PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 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 | 0 | 25.00% |
| MSFT240510P00315000 | 2024-04-30 3:31PM EDT | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| MSFT240510P00320000 | 2024-04-30 3:57PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 25.00% |
| MSFT240510P00325000 | 2024-04-30 3:59PM EDT | 325.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| MSFT240510P00330000 | 2024-04-30 3:59PM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 163 | 25.00% |
| MSFT240510P00335000 | 2024-04-30 2:28PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240510P00340000 | 2024-04-30 3:55PM EDT | 340.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 58 | 489 | 12.50% |
| MSFT240510P00345000 | 2024-04-30 3:59PM EDT | 345.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 121 | 382 | 12.50% |
| MSFT240510P00350000 | 2024-04-30 3:58PM EDT | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 12.50% |
| MSFT240510P00355000 | 2024-04-30 3:56PM EDT | 355.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| MSFT240510P00360000 | 2024-04-30 3:57PM EDT | 360.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 12.50% |
| MSFT240510P00365000 | 2024-04-30 3:59PM EDT | 365.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| MSFT240510P00370000 | 2024-04-30 3:59PM EDT | 370.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 463 | 1,110 | 6.25% |
| MSFT240510P00375000 | 2024-04-30 3:59PM EDT | 375.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 6.25% |
| MSFT240510P00377500 | 2024-04-30 3:59PM EDT | 377.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 3.13% |
| MSFT240510P00380000 | 2024-04-30 3:59PM EDT | 380.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,069 | 1,359 | 3.13% |
| MSFT240510P00382500 | 2024-04-30 3:59PM EDT | 382.50 | 3.66 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 3.13% |
| MSFT240510P00385000 | 2024-04-30 3:59PM EDT | 385.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 1.56% |
| MSFT240510P00387500 | 2024-04-30 3:56PM EDT | 387.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 0.78% |
| MSFT240510P00390000 | 2024-04-30 3:59PM EDT | 390.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1,987 | 3,593 | 0.00% |
| MSFT240510P00392500 | 2024-04-30 3:59PM EDT | 392.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1,285 | 590 | 0.00% |
| MSFT240510P00395000 | 2024-04-30 3:59PM EDT | 395.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1,396 | 0 | 0.00% |
| MSFT240510P00397500 | 2024-04-30 3:55PM EDT | 397.50 | 10.16 | 0.00 | 0.00 | 0.00 | - | 1,107 | 0 | 0.00% |
| MSFT240510P00400000 | 2024-04-30 3:59PM EDT | 400.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 0.00% |
| MSFT240510P00402500 | 2024-04-30 3:50PM EDT | 402.50 | 11.92 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| MSFT240510P00405000 | 2024-04-30 3:59PM EDT | 405.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 0.00% |
| MSFT240510P00407500 | 2024-04-30 3:57PM EDT | 407.50 | 17.56 | 0.00 | 0.00 | 0.00 | - | 113 | 217 | 0.00% |
| MSFT240510P00410000 | 2024-04-30 3:48PM EDT | 410.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 196 | 854 | 0.00% |
| MSFT240510P00412500 | 2024-04-30 3:00PM EDT | 412.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240510P00415000 | 2024-04-30 3:19PM EDT | 415.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT240510P00417500 | 2024-04-30 2:23PM EDT | 417.50 | 22.74 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| MSFT240510P00420000 | 2024-04-30 3:57PM EDT | 420.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 18 | 235 | 0.00% |
| MSFT240510P00422500 | 2024-04-30 12:53PM EDT | 422.50 | 27.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00425000 | 2024-04-29 3:39PM EDT | 425.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 12 | 98 | 0.00% |
| MSFT240510P00430000 | 2024-04-30 12:01PM EDT | 430.00 | 33.13 | 0.00 | 0.00 | 0.00 | - | 33 | 20 | 0.00% |
| MSFT240510P00435000 | 2024-04-30 12:39PM EDT | 435.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 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 | 2024-04-30 3:54PM EDT | 505.00 | 113.15 | 0.00 | 0.00 | 0.00 | - | 1 | 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.