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 | 2024-04-30 9:30AM EDT | 210.00 | 206.00 | 191.00 | 195.50 | -7.76 | -3.63% | 1 | 0 | 51.90% |
| MSFT250919C00230000 | 2024-04-15 1:17PM EDT | 230.00 | 203.30 | 173.50 | 178.00 | 0.00 | - | - | 3 | 51.30% |
| MSFT250919C00240000 | 2024-04-26 3:53PM EDT | 240.00 | 184.00 | 165.00 | 169.50 | 0.00 | - | 10 | 4 | 49.81% |
| MSFT250919C00260000 | 2024-04-18 9:43AM EDT | 260.00 | 168.08 | 148.00 | 152.45 | 0.00 | - | 1 | 1 | 46.68% |
| MSFT250919C00280000 | 2024-04-29 10:20AM EDT | 280.00 | 144.50 | 131.50 | 136.00 | 0.00 | - | 1 | 1 | 43.92% |
| MSFT250919C00290000 | 2024-04-25 11:13AM EDT | 290.00 | 130.00 | 123.50 | 127.45 | 0.00 | - | - | 0 | 42.21% |
| MSFT250919C00300000 | 2024-04-30 2:13PM EDT | 300.00 | 123.00 | 116.10 | 119.80 | -13.00 | -9.56% | 1 | 1 | 41.15% |
| MSFT250919C00320000 | 2024-04-30 10:58AM EDT | 320.00 | 110.85 | 101.10 | 104.70 | -2.40 | -2.12% | 2 | 2 | 38.92% |
| MSFT250919C00330000 | 2024-04-29 10:14AM EDT | 330.00 | 106.00 | 94.00 | 97.55 | 0.00 | - | 1 | 12 | 37.95% |
| MSFT250919C00340000 | 2024-04-25 11:17AM EDT | 340.00 | 93.00 | 87.00 | 90.75 | 0.00 | - | - | 1 | 37.10% |
| MSFT250919C00350000 | 2024-04-29 3:08PM EDT | 350.00 | 90.35 | 80.55 | 84.05 | 0.00 | - | 5 | 7 | 36.21% |
| MSFT250919C00360000 | 2024-04-30 10:12AM EDT | 360.00 | 82.80 | 74.00 | 78.20 | -3.90 | -4.50% | 1 | 1 | 35.71% |
| MSFT250919C00370000 | 2024-04-25 9:54AM EDT | 370.00 | 73.23 | 68.00 | 72.35 | 0.00 | - | 1 | 2 | 35.09% |
| MSFT250919C00380000 | 2024-04-29 2:36PM EDT | 380.00 | 72.62 | 62.50 | 66.65 | 0.00 | - | 2 | 4 | 34.43% |
| MSFT250919C00390000 | 2024-04-30 3:39PM EDT | 390.00 | 62.54 | 57.00 | 61.15 | -5.46 | -8.03% | 1 | 6 | 33.77% |
| MSFT250919C00400000 | 2024-04-30 3:41PM EDT | 400.00 | 55.00 | 52.05 | 56.15 | -6.10 | -9.98% | 14 | 28 | 33.26% |
| MSFT250919C00410000 | 2024-04-30 11:11AM EDT | 410.00 | 54.00 | 47.55 | 51.00 | -4.05 | -6.98% | 2 | 100 | 32.54% |
| MSFT250919C00420000 | 2024-04-26 1:22PM EDT | 420.00 | 55.89 | 43.15 | 46.65 | 0.00 | - | 1 | 55 | 32.13% |
| MSFT250919C00430000 | 2024-04-26 10:00AM EDT | 430.00 | 52.00 | 38.50 | 42.20 | 0.00 | - | 4 | 13 | 31.54% |
| MSFT250919C00440000 | 2024-04-25 10:01AM EDT | 440.00 | 39.57 | 35.20 | 38.00 | 0.00 | - | 1 | 7 | 30.95% |
| MSFT250919C00450000 | 2024-04-29 9:35AM EDT | 450.00 | 39.00 | 30.55 | 34.95 | 0.00 | - | 2 | 28 | 30.88% |
| MSFT250919C00460000 | 2024-04-29 11:56AM EDT | 460.00 | 34.87 | 28.10 | 31.55 | 0.00 | - | 1 | 5 | 30.49% |
| MSFT250919C00470000 | 2024-04-18 3:17PM EDT | 470.00 | 29.45 | 24.95 | 28.35 | -6.05 | -17.04% | 1 | 10 | 30.08% |
| MSFT250919C00480000 | 2024-04-26 11:22AM EDT | 480.00 | 31.50 | 22.10 | 25.20 | 0.00 | - | 4 | 10 | 29.58% |
| MSFT250919C00490000 | 2024-04-22 2:34PM EDT | 490.00 | 27.15 | 19.65 | 23.00 | 0.00 | - | 3 | 4 | 29.52% |
| MSFT250919C00500000 | 2024-04-29 10:12AM EDT | 500.00 | 22.54 | 17.30 | 20.20 | 0.00 | - | 2 | 55 | 28.97% |
| MSFT250919C00510000 | 2024-04-30 3:59PM EDT | 510.00 | 16.90 | 14.50 | 17.95 | -3.80 | -18.36% | 2 | 10 | 28.64% |
| MSFT250919C00520000 | 2024-04-25 9:33AM EDT | 520.00 | 15.43 | 12.50 | 15.25 | 0.00 | - | 20 | 34 | 27.87% |
| MSFT250919C00530000 | 2024-04-23 12:11PM EDT | 530.00 | 18.35 | 12.05 | 13.60 | 0.00 | - | 55 | 70 | 27.70% |
| MSFT250919C00540000 | 2024-04-16 9:51AM EDT | 540.00 | 19.45 | 9.50 | 13.20 | 0.00 | - | - | 16 | 28.37% |
| MSFT250919C00550000 | 2024-04-24 10:06AM EDT | 550.00 | 15.40 | 8.00 | 11.60 | 0.00 | - | 27 | 74 | 28.05% |
| MSFT250919C00560000 | 2024-04-30 2:47PM EDT | 560.00 | 9.60 | 7.00 | 11.00 | -6.85 | -41.64% | 3 | 64 | 28.46% |
| MSFT250919C00570000 | 2024-04-30 1:23PM EDT | 570.00 | 8.60 | 5.50 | 8.95 | -1.25 | -12.69% | 6 | 93 | 27.53% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 580.00 | 12.65 | 6.05 | 8.55 | 0.00 | - | 6 | 13 | 27.97% |
| MSFT250919C00590000 | 2024-04-23 12:13PM EDT | 590.00 | 9.30 | 5.55 | 7.05 | 0.00 | - | - | 5 | 27.27% |
| MSFT250919C00600000 | 2024-04-29 2:27PM EDT | 600.00 | 6.70 | 3.40 | 6.95 | 0.00 | - | 10 | 27 | 27.91% |
| MSFT250919C00610000 | 2024-04-24 3:31PM EDT | 610.00 | 7.60 | 3.45 | 5.75 | 0.00 | - | 2 | 12 | 27.29% |
| MSFT250919C00620000 | 2024-04-29 3:32PM EDT | 620.00 | 5.45 | 3.85 | 5.30 | 0.00 | - | 25 | 44 | 27.44% |
| MSFT250919C00640000 | 2024-04-30 1:18PM EDT | 640.00 | 3.95 | 1.82 | 5.45 | -0.30 | -7.06% | 7 | 321 | 28.95% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919P00210000 | 2024-04-30 3:51PM EDT | 210.00 | 2.35 | 1.85 | 3.80 | +0.15 | +6.82% | 314 | 671 | 35.84% |
| MSFT250919P00220000 | 2024-04-30 1:02PM EDT | 220.00 | 2.65 | 1.30 | 4.30 | +0.63 | +31.19% | 6 | 12 | 34.58% |
| MSFT250919P00230000 | 2024-04-26 3:51PM EDT | 230.00 | 2.65 | 1.36 | 3.95 | 0.00 | - | 6 | 15 | 31.67% |
| MSFT250919P00240000 | 2024-04-29 12:24PM EDT | 240.00 | 3.26 | 3.60 | 4.55 | 0.00 | - | 10 | 32 | 30.62% |
| MSFT250919P00250000 | 2024-04-30 12:39PM EDT | 250.00 | 4.45 | 3.80 | 5.75 | +0.56 | +14.40% | 6 | 70 | 30.40% |
| MSFT250919P00260000 | 2024-04-23 1:18PM EDT | 260.00 | 5.20 | 5.00 | 6.35 | 0.00 | - | - | 20 | 29.11% |
| MSFT250919P00270000 | 2024-04-25 10:51AM EDT | 270.00 | 6.95 | 5.60 | 7.30 | 0.00 | - | - | 38 | 28.20% |
| MSFT250919P00280000 | 2024-04-26 2:54PM EDT | 280.00 | 6.35 | 6.75 | 8.55 | 0.00 | - | 26 | 44 | 27.50% |
| MSFT250919P00290000 | 2024-04-29 9:42AM EDT | 290.00 | 8.25 | 8.10 | 10.10 | 0.00 | - | 6 | 13 | 26.95% |
| MSFT250919P00300000 | 2024-04-30 2:24PM EDT | 300.00 | 10.00 | 8.80 | 11.65 | -1.00 | -9.09% | 1 | 174 | 26.21% |
| MSFT250919P00310000 | 2024-04-25 9:30AM EDT | 310.00 | 12.90 | 11.30 | 14.65 | 0.00 | - | 1 | 3 | 26.52% |
| MSFT250919P00320000 | 2024-04-25 10:12AM EDT | 320.00 | 15.33 | 14.05 | 16.00 | 0.00 | - | 1 | 154 | 25.28% |
| MSFT250919P00330000 | 2024-04-30 3:18PM EDT | 330.00 | 16.28 | 16.20 | 17.90 | +1.48 | +10.00% | 2 | 98 | 24.34% |
| MSFT250919P00340000 | 2024-04-30 1:45PM EDT | 340.00 | 19.02 | 18.40 | 22.00 | +1.53 | +8.75% | 2 | 53 | 24.72% |
| MSFT250919P00350000 | 2024-04-25 3:40PM EDT | 350.00 | 21.50 | 20.50 | 23.90 | 0.00 | - | 1 | 216 | 23.45% |
| MSFT250919P00360000 | 2024-04-30 3:21PM EDT | 360.00 | 25.00 | 24.60 | 27.65 | +3.00 | +13.64% | 7 | 43 | 23.17% |
| MSFT250919P00370000 | 2024-04-26 2:01PM EDT | 370.00 | 24.05 | 28.60 | 30.75 | 0.00 | - | 52 | 35 | 22.30% |
| MSFT250919P00380000 | 2024-04-29 9:53AM EDT | 380.00 | 30.07 | 31.40 | 35.20 | 0.00 | - | 1 | 7 | 22.02% |
| MSFT250919P00390000 | 2024-04-25 2:21PM EDT | 390.00 | 34.87 | 36.10 | 40.50 | 0.00 | - | 1 | 11 | 22.00% |
| MSFT250919P00400000 | 2024-04-30 11:51AM EDT | 400.00 | 40.50 | 40.00 | 45.00 | +1.43 | +3.66% | 1 | 26 | 21.33% |
| MSFT250919P00410000 | 2024-04-26 3:14PM EDT | 410.00 | 39.22 | 45.75 | 48.80 | 0.00 | - | 9 | 20 | 20.06% |
| MSFT250919P00420000 | 2024-04-30 3:18PM EDT | 420.00 | 51.00 | 50.95 | 54.55 | +8.80 | +20.85% | 2 | 70 | 19.64% |
| MSFT250919P00430000 | 2024-04-26 3:32PM EDT | 430.00 | 48.70 | 57.00 | 59.60 | 0.00 | - | 1 | 9 | 18.58% |
| MSFT250919P00520000 | 2024-04-10 11:29AM EDT | 520.00 | 102.62 | 128.00 | 133.00 | 0.00 | - | 1 | 0 | 16.17% |
© 2024 Yahoo. All rights reserved.