Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00220000 | 2024-04-30 11:14AM EDT | 220.00 | 177.50 | 199.10 | 202.00 | 0.00 | - | - | 3 | 149.15% |
| MSFT240607C00240000 | 2024-05-02 1:35PM EDT | 240.00 | 157.45 | 180.25 | 181.75 | 0.00 | - | - | 2 | 137.50% |
| MSFT240607C00275000 | 2024-05-03 2:19PM EDT | 275.00 | 132.09 | 145.40 | 146.95 | 0.00 | - | 2 | 2 | 110.28% |
| MSFT240607C00300000 | 2024-05-15 10:26AM EDT | 300.00 | 120.00 | 120.45 | 121.65 | 0.00 | - | 1 | 5 | 90.04% |
| MSFT240607C00315000 | 2024-05-15 1:49PM EDT | 315.00 | 108.70 | 105.15 | 107.05 | 0.00 | - | 5 | 12 | 79.65% |
| MSFT240607C00320000 | 2024-05-01 10:31AM EDT | 320.00 | 73.90 | 100.20 | 102.10 | 0.00 | - | - | 1 | 76.51% |
| MSFT240607C00345000 | 2024-05-03 2:19PM EDT | 345.00 | 63.00 | 75.65 | 77.25 | 0.00 | - | 1 | 1 | 61.13% |
| MSFT240607C00350000 | 2024-05-16 2:05PM EDT | 350.00 | 73.43 | 70.70 | 72.20 | 0.00 | - | 1 | 4 | 57.67% |
| MSFT240607C00355000 | 2024-04-30 10:32AM EDT | 355.00 | 46.74 | 66.00 | 66.75 | 0.00 | - | 2 | 2 | 53.80% |
| MSFT240607C00360000 | 2024-05-15 1:19PM EDT | 360.00 | 63.88 | 60.45 | 62.15 | 0.00 | - | 5 | 13 | 54.46% |
| MSFT240607C00365000 | 2024-05-06 2:19PM EDT | 365.00 | 48.70 | 55.45 | 57.00 | 0.00 | - | 2 | 12 | 50.14% |
| MSFT240607C00370000 | 2024-05-10 2:24PM EDT | 370.00 | 45.89 | 51.30 | 51.95 | 0.00 | - | 3 | 12 | 46.35% |
| MSFT240607C00375000 | 2024-05-15 9:30AM EDT | 375.00 | 44.75 | 46.10 | 47.10 | 0.00 | - | 5 | 47 | 43.46% |
| MSFT240607C00380000 | 2024-05-17 10:22AM EDT | 380.00 | 41.59 | 41.30 | 42.50 | -4.51 | -9.78% | 2 | 60 | 41.50% |
| MSFT240607C00385000 | 2024-05-16 3:00PM EDT | 385.00 | 39.00 | 36.50 | 37.55 | 0.00 | - | 1 | 19 | 37.98% |
| MSFT240607C00390000 | 2024-05-16 2:03PM EDT | 390.00 | 34.15 | 31.60 | 32.10 | 0.00 | - | 9 | 174 | 32.54% |
| MSFT240607C00395000 | 2024-05-16 1:56PM EDT | 395.00 | 29.20 | 26.45 | 27.50 | 0.00 | - | 3 | 144 | 30.19% |
| MSFT240607C00400000 | 2024-05-16 12:30PM EDT | 400.00 | 24.53 | 22.25 | 22.70 | 0.00 | - | 8 | 243 | 26.90% |
| MSFT240607C00405000 | 2024-05-17 9:34AM EDT | 405.00 | 17.90 | 18.00 | 18.50 | -0.77 | -4.12% | 1 | 286 | 25.12% |
| MSFT240607C00410000 | 2024-05-17 10:44AM EDT | 410.00 | 14.20 | 14.10 | 14.40 | -1.00 | -6.58% | 124 | 1,076 | 23.02% |
| MSFT240607C00415000 | 2024-05-17 10:36AM EDT | 415.00 | 10.79 | 10.50 | 10.65 | -0.51 | -4.51% | 33 | 950 | 21.09% |
| MSFT240607C00420000 | 2024-05-17 10:31AM EDT | 420.00 | 7.48 | 7.50 | 7.70 | -0.97 | -11.48% | 91 | 2,102 | 20.16% |
| MSFT240607C00425000 | 2024-05-17 10:48AM EDT | 425.00 | 5.15 | 5.15 | 5.20 | -0.35 | -6.36% | 128 | 953 | 19.15% |
| MSFT240607C00430000 | 2024-05-17 10:41AM EDT | 430.00 | 3.40 | 3.30 | 3.40 | -0.39 | -10.29% | 80 | 1,424 | 18.63% |
| MSFT240607C00435000 | 2024-05-17 10:35AM EDT | 435.00 | 2.14 | 2.03 | 2.11 | -0.25 | -10.46% | 130 | 687 | 18.23% |
| MSFT240607C00440000 | 2024-05-17 10:41AM EDT | 440.00 | 1.24 | 1.16 | 1.23 | -0.32 | -20.51% | 36 | 584 | 17.87% |
| MSFT240607C00445000 | 2024-05-16 3:54PM EDT | 445.00 | 0.81 | 0.63 | 0.70 | -0.09 | -10.00% | 1 | 397 | 17.74% |
| MSFT240607C00450000 | 2024-05-17 10:31AM EDT | 450.00 | 0.38 | 0.34 | 0.39 | -0.13 | -25.49% | 283 | 566 | 17.73% |
| MSFT240607C00455000 | 2024-05-17 10:31AM EDT | 455.00 | 0.23 | 0.20 | 0.23 | -0.04 | -14.81% | 2 | 90 | 18.04% |
| MSFT240607C00460000 | 2024-05-17 9:32AM EDT | 460.00 | 0.15 | 0.12 | 0.15 | -0.05 | -25.00% | 5 | 324 | 18.65% |
| MSFT240607C00465000 | 2024-05-17 9:32AM EDT | 465.00 | 0.10 | 0.00 | 0.11 | -0.02 | -16.67% | 291 | 255 | 19.58% |
| MSFT240607C00470000 | 2024-05-16 3:59PM EDT | 470.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 1 | 68 | 20.36% |
| MSFT240607C00475000 | 2024-05-15 9:43AM EDT | 475.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 2 | 40 | 21.19% |
| MSFT240607C00480000 | 2024-05-13 9:52AM EDT | 480.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 6 | 22.27% |
| MSFT240607C00485000 | 2024-05-13 11:28AM EDT | 485.00 | 0.02 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 11 | 23.15% |
| MSFT240607C00495000 | 2024-05-13 11:34AM EDT | 495.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 5 | 5 | 49.50% |
| MSFT240607C00500000 | 2024-05-15 3:42PM EDT | 500.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 20 | 26.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00220000 | 2024-05-13 12:49PM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 81.25% |
| MSFT240607P00255000 | 2024-05-09 1:45PM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 65.63% |
| MSFT240607P00265000 | 2024-04-30 10:17AM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MSFT240607P00270000 | 2024-05-03 11:22AM EDT | 270.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 53.13% |
| MSFT240607P00275000 | 2024-05-01 2:44PM EDT | 275.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | - | 1 | 56.25% |
| MSFT240607P00290000 | 2024-04-30 2:28PM EDT | 290.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 2 | 50.78% |
| MSFT240607P00295000 | 2024-05-01 2:21PM EDT | 295.00 | 0.49 | 0.00 | 0.04 | 0.00 | - | - | 3 | 51.95% |
| MSFT240607P00300000 | 2024-05-13 12:34PM EDT | 300.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 49.61% |
| MSFT240607P00305000 | 2024-05-01 2:44PM EDT | 305.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | - | 3 | 48.44% |
| MSFT240607P00315000 | 2024-05-13 3:19PM EDT | 315.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MSFT240607P00320000 | 2024-05-17 9:41AM EDT | 320.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 2 | 19 | 42.58% |
| MSFT240607P00325000 | 2024-05-15 1:00PM EDT | 325.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 13 | 22 | 41.02% |
| MSFT240607P00330000 | 2024-05-15 12:06PM EDT | 330.00 | 0.06 | 0.03 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| MSFT240607P00335000 | 2024-05-10 1:12PM EDT | 335.00 | 0.10 | 0.04 | 0.08 | 0.00 | - | 6 | 15 | 37.11% |
| MSFT240607P00340000 | 2024-05-15 1:31PM EDT | 340.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 29 | 35.89% |
| MSFT240607P00345000 | 2024-05-15 1:31PM EDT | 345.00 | 0.10 | 0.07 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| MSFT240607P00350000 | 2024-05-17 9:53AM EDT | 350.00 | 0.11 | 0.08 | 0.12 | +0.01 | +10.00% | 100 | 604 | 32.18% |
| MSFT240607P00355000 | 2024-05-15 3:54PM EDT | 355.00 | 0.15 | 0.10 | 0.00 | 0.00 | - | 6 | 113 | 12.50% |
| MSFT240607P00360000 | 2024-05-17 10:29AM EDT | 360.00 | 0.15 | 0.13 | 0.00 | 0.00 | - | 2 | 147 | 12.50% |
| MSFT240607P00365000 | 2024-05-17 9:54AM EDT | 365.00 | 0.18 | 0.15 | 0.19 | -0.01 | -5.26% | 70 | 280 | 27.25% |
| MSFT240607P00370000 | 2024-05-17 9:41AM EDT | 370.00 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 2 | 1,069 | 25.49% |
| MSFT240607P00375000 | 2024-05-17 9:41AM EDT | 375.00 | 0.25 | 0.23 | 0.26 | 0.00 | - | 3 | 812 | 23.78% |
| MSFT240607P00380000 | 2024-05-17 10:35AM EDT | 380.00 | 0.32 | 0.29 | 0.32 | +0.02 | +6.67% | 114 | 1,186 | 22.17% |
| MSFT240607P00385000 | 2024-05-17 10:30AM EDT | 385.00 | 0.41 | 0.39 | 0.42 | +0.03 | +7.89% | 48 | 318 | 20.75% |
| MSFT240607P00390000 | 2024-05-17 10:35AM EDT | 390.00 | 0.55 | 0.52 | 0.56 | -0.01 | -1.79% | 51 | 602 | 19.34% |
| MSFT240607P00395000 | 2024-05-17 10:25AM EDT | 395.00 | 0.81 | 0.74 | 0.79 | +0.07 | +9.46% | 89 | 622 | 18.08% |
| MSFT240607P00400000 | 2024-05-17 10:41AM EDT | 400.00 | 1.14 | 1.11 | 1.17 | +0.05 | +4.59% | 38 | 715 | 17.01% |
| MSFT240607P00405000 | 2024-05-17 10:05AM EDT | 405.00 | 1.74 | 1.72 | 1.77 | +0.05 | +2.96% | 23 | 539 | 16.01% |
| MSFT240607P00410000 | 2024-05-17 10:15AM EDT | 410.00 | 2.86 | 2.72 | 2.80 | +0.22 | +8.33% | 27 | 420 | 15.38% |
| MSFT240607P00415000 | 2024-05-17 10:46AM EDT | 415.00 | 4.15 | 4.05 | 4.20 | +0.10 | +2.47% | 38 | 1,274 | 14.48% |
| MSFT240607P00420000 | 2024-05-17 10:46AM EDT | 420.00 | 6.15 | 6.20 | 6.35 | +0.25 | +4.24% | 33 | 298 | 13.97% |
| MSFT240607P00425000 | 2024-05-17 10:40AM EDT | 425.00 | 8.75 | 8.80 | 8.95 | +0.40 | +4.79% | 15 | 113 | 12.81% |
| MSFT240607P00430000 | 2024-05-17 9:49AM EDT | 430.00 | 13.00 | 11.80 | 12.30 | +1.00 | +8.33% | 3 | 50 | 11.43% |
| MSFT240607P00435000 | 2024-05-17 9:58AM EDT | 435.00 | 17.69 | 15.60 | 16.15 | +3.34 | +23.28% | 4 | 4 | 0.00% |
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 500.00 | 91.95 | 79.00 | 80.55 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607P00505000 | 2024-05-03 10:51AM EDT | 505.00 | 99.04 | 83.90 | 85.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.