NasdaqGS - Delayed Quote • USD
Microsoft Corporation (MSFT)
At close: 4:00 PM EDT
After hours: 6:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00220000 | 5/8/2024 5:57 PM | 220 | 191.62 | 189.20 | 192.25 | 1.69 | 0.89% | 45 | 55 | 282.03% |
| MSFT240510C00250000 | 5/3/2024 6:23 PM | 250 | 156.29 | 159.25 | 162.25 | 0.00 | 0.00% | 4 | 5 | 232.42% |
| MSFT240510C00270000 | 4/26/2024 2:22 PM | 270 | 141.75 | 139.20 | 142.00 | 0.00 | 0.00% | 5 | 5 | 172.66% |
| MSFT240510C00280000 | 4/25/2024 1:51 PM | 280 | 111.83 | 129.20 | 132.25 | 0.00 | 0.00% | - | 2 | 181.05% |
| MSFT240510C00300000 | 5/7/2024 6:08 PM | 300 | 111.42 | 109.20 | 112.35 | 0.00 | 0.00% | 2 | 11 | 156.45% |
| MSFT240510C00305000 | 5/3/2024 7:37 PM | 305 | 101.72 | 104.35 | 107.30 | 0.00 | 0.00% | 1 | 3 | 153.22% |
| MSFT240510C00310000 | 5/1/2024 2:29 PM | 310 | 84.03 | 99.15 | 102.35 | 0.00 | 0.00% | 1 | 2 | 139.65% |
| MSFT240510C00315000 | 4/25/2024 7:48 PM | 315 | 84.99 | 94.25 | 97.35 | 0.00 | 0.00% | 2 | 1 | 136.72% |
| MSFT240510C00320000 | 4/30/2024 4:33 PM | 320 | 77.36 | 89.55 | 92.30 | 0.00 | 0.00% | 1 | 12 | 137.50% |
| MSFT240510C00325000 | 5/6/2024 7:00 PM | 325 | 87.20 | 84.25 | 87.25 | 0.00 | 0.00% | 3 | 16 | 118.75% |
| MSFT240510C00330000 | 5/7/2024 3:28 PM | 330 | 82.75 | 79.45 | 82.00 | 0.00 | 0.00% | 1 | 2 | 109.96% |
| MSFT240510C00335000 | 5/7/2024 3:28 PM | 335 | 77.75 | 74.35 | 77.30 | 0.00 | 0.00% | 1 | 1 | 110.16% |
| MSFT240510C00340000 | 5/3/2024 7:47 PM | 340 | 67.14 | 69.25 | 72.15 | 0.00 | 0.00% | 2 | 4 | 94.73% |
| MSFT240510C00345000 | 5/8/2024 7:24 PM | 345 | 66.91 | 64.45 | 67.10 | 1.58 | 2.42% | 1 | 57 | 93.46% |
| MSFT240510C00350000 | 5/8/2024 2:27 PM | 350 | 60.78 | 59.60 | 62.35 | -3.03 | -4.75% | 7 | 14,320 | 96.09% |
| MSFT240510C00355000 | 5/6/2024 3:40 PM | 355 | 55.20 | 54.25 | 57.35 | 0.00 | 0.00% | 1 | 14 | 81.45% |
| MSFT240510C00360000 | 5/7/2024 7:30 PM | 360 | 52.00 | 49.95 | 52.20 | 1.73 | 3.44% | 1 | 69 | 84.96% |
| MSFT240510C00365000 | 5/7/2024 4:21 PM | 365 | 47.77 | 44.30 | 47.35 | 0.00 | 0.00% | 30 | 34 | 69.14% |
| MSFT240510C00370000 | 5/8/2024 7:15 PM | 370 | 41.00 | 39.40 | 41.95 | 0.30 | 0.74% | 19 | 39 | 55.27% |
| MSFT240510C00375000 | 5/8/2024 2:22 PM | 375 | 35.65 | 34.40 | 36.95 | -2.35 | -6.18% | 9 | 54 | 79.47% |
| MSFT240510C00377500 | 5/3/2024 4:18 PM | 377.5 | 29.30 | 32.00 | 34.70 | 0.00 | 0.00% | 6 | 27 | 53.03% |
| MSFT240510C00380000 | 5/8/2024 7:37 PM | 380 | 30.69 | 29.70 | 32.25 | -2.21 | -6.72% | 15 | 100 | 53.08% |
| MSFT240510C00382500 | 5/6/2024 3:07 PM | 382.5 | 27.39 | 27.60 | 29.15 | 0.00 | 0.00% | 1 | 108 | 62.06% |
| MSFT240510C00385000 | 5/8/2024 4:37 PM | 385 | 26.30 | 24.90 | 26.95 | -1.55 | -5.57% | 7 | 1,130 | 62.01% |
| MSFT240510C00387500 | 5/8/2024 4:08 PM | 387.5 | 24.40 | 22.75 | 24.20 | 1.24 | 5.35% | 1 | 168 | 54.25% |
| MSFT240510C00390000 | 5/8/2024 5:43 PM | 390 | 21.69 | 20.35 | 21.15 | 1.65 | 8.23% | 68 | 440 | 41.72% |
| MSFT240510C00392500 | 5/8/2024 7:40 PM | 392.5 | 17.50 | 17.80 | 18.65 | -1.25 | -6.67% | 73 | 770 | 37.77% |
| MSFT240510C00395000 | 5/8/2024 7:33 PM | 395 | 15.99 | 15.55 | 16.25 | 0.29 | 1.85% | 154 | 2,165 | 35.23% |
| MSFT240510C00397500 | 5/8/2024 6:15 PM | 397.5 | 14.55 | 12.80 | 13.80 | 1.05 | 7.78% | 27 | 983 | 31.69% |
| MSFT240510C00400000 | 5/8/2024 7:58 PM | 400 | 11.32 | 9.95 | 11.25 | 1.12 | 10.98% | 911 | 2,038 | 26.73% |
| MSFT240510C00402500 | 5/8/2024 7:29 PM | 402.5 | 8.65 | 8.15 | 8.95 | 0.43 | 5.23% | 142 | 1,482 | 24.37% |
| MSFT240510C00405000 | 5/8/2024 7:58 PM | 405 | 6.65 | 5.70 | 6.60 | 0.94 | 16.46% | 1,039 | 3,575 | 20.79% |
| MSFT240510C00407500 | 5/8/2024 7:54 PM | 407.5 | 4.45 | 3.85 | 4.55 | 0.35 | 8.54% | 1,718 | 1,631 | 18.71% |
| MSFT240510C00410000 | 5/8/2024 7:59 PM | 410 | 2.77 | 2.59 | 2.77 | 0.14 | 5.32% | 11,909 | 9,280 | 16.79% |
| MSFT240510C00412500 | 5/8/2024 7:59 PM | 412.5 | 1.61 | 1.49 | 1.61 | -0.10 | -5.85% | 7,765 | 4,416 | 16.58% |
| MSFT240510C00415000 | 5/8/2024 7:59 PM | 415 | 0.85 | 0.80 | 0.86 | -0.11 | -11.46% | 7,281 | 7,448 | 16.59% |
| MSFT240510C00417500 | 5/8/2024 7:59 PM | 417.5 | 0.38 | 0.38 | 0.44 | -0.13 | -25.49% | 2,279 | 2,942 | 16.92% |
| MSFT240510C00420000 | 5/8/2024 7:59 PM | 420 | 0.20 | 0.18 | 0.21 | -0.08 | -28.57% | 5,065 | 8,524 | 17.24% |
| MSFT240510C00422500 | 5/8/2024 7:56 PM | 422.5 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 2,278 | 3,345 | 18.07% |
| MSFT240510C00425000 | 5/8/2024 7:59 PM | 425 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 1,645 | 5,748 | 19.04% |
| MSFT240510C00430000 | 5/8/2024 7:59 PM | 430 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 538 | 4,839 | 22.07% |
| MSFT240510C00435000 | 5/8/2024 7:54 PM | 435 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 230 | 1,325 | 25.59% |
| MSFT240510C00440000 | 5/8/2024 7:27 PM | 440 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 124 | 1,156 | 30.08% |
| MSFT240510C00445000 | 5/8/2024 5:31 PM | 445 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 872 | 32.03% |
| MSFT240510C00450000 | 5/8/2024 5:46 PM | 450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,424 | 35.94% |
| MSFT240510C00455000 | 5/8/2024 5:05 PM | 455 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 209 | 39.84% |
| MSFT240510C00460000 | 5/6/2024 7:09 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 90 | 1,465 | 43.75% |
| MSFT240510C00465000 | 5/8/2024 2:26 PM | 465 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 348 | 46.88% |
| MSFT240510C00470000 | 5/8/2024 4:53 PM | 470 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,204 | 50.78% |
| MSFT240510C00475000 | 5/8/2024 4:53 PM | 475 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 821 | 51.56% |
| MSFT240510C00480000 | 5/8/2024 7:52 PM | 480 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 789 | 54.69% |
| MSFT240510C00485000 | 5/3/2024 4:32 PM | 485 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 787 | 57.81% |
| MSFT240510C00490000 | 4/26/2024 1:59 PM | 490 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 379 | 60.94% |
| MSFT240510C00495000 | 4/29/2024 1:56 PM | 495 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 29 | 64.06% |
| MSFT240510C00500000 | 5/6/2024 6:19 PM | 500 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 555 | 68.75% |
| MSFT240510C00505000 | 5/7/2024 3:47 PM | 505 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 51 | 71.88% |
| MSFT240510C00510000 | 4/25/2024 7:32 PM | 510 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 47 | 75.00% |
| MSFT240510C00520000 | 4/29/2024 1:53 PM | 520 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 51 | 79.69% |
| MSFT240510C00525000 | 5/6/2024 1:35 PM | 525 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3 | 82.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00220000 | 5/1/2024 6:06 PM | 220 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 6 | 200.00% |
| MSFT240510P00230000 | 5/2/2024 2:52 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 187.50% |
| MSFT240510P00240000 | 4/25/2024 7:12 PM | 240 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 3 | 175.00% |
| MSFT240510P00250000 | 4/16/2024 7:20 PM | 250 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 6 | 162.50% |
| MSFT240510P00255000 | 4/19/2024 4:56 PM | 255 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 6 | 156.25% |
| MSFT240510P00260000 | 4/25/2024 1:50 PM | 260 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | - | 10 | 150.00% |
| MSFT240510P00265000 | 4/25/2024 6:17 PM | 265 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 5 | 143.75% |
| MSFT240510P00270000 | 4/25/2024 3:59 PM | 270 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 15 | 137.50% |
| MSFT240510P00275000 | 4/25/2024 6:26 PM | 275 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 52 | 134.38% |
| MSFT240510P00280000 | 5/7/2024 6:52 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 8 | 128.13% |
| MSFT240510P00285000 | 5/6/2024 3:25 PM | 285 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3 | 121.88% |
| MSFT240510P00290000 | 5/6/2024 7:09 PM | 290 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5 | 115.63% |
| MSFT240510P00295000 | 5/6/2024 2:35 PM | 295 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 33 | 112.50% |
| MSFT240510P00300000 | 5/3/2024 2:09 PM | 300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 83 | 106.25% |
| MSFT240510P00305000 | 5/6/2024 1:30 PM | 305 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 74 | 100.00% |
| MSFT240510P00310000 | 5/2/2024 2:29 PM | 310 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 234 | 96.88% |
| MSFT240510P00315000 | 4/30/2024 7:31 PM | 315 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 51 | 128 | 90.63% |
| MSFT240510P00320000 | 5/7/2024 2:30 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 490 | 84.38% |
| MSFT240510P00325000 | 5/8/2024 5:48 PM | 325 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 113 | 81.25% |
| MSFT240510P00330000 | 5/8/2024 4:09 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 240 | 75.00% |
| MSFT240510P00335000 | 5/8/2024 3:33 PM | 335 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 319 | 71.88% |
| MSFT240510P00340000 | 5/7/2024 1:47 PM | 340 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 525 | 65.63% |
| MSFT240510P00345000 | 5/7/2024 6:26 PM | 345 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 302 | 60.94% |
| MSFT240510P00350000 | 5/8/2024 7:25 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 15,354 | 56.25% |
| MSFT240510P00355000 | 5/8/2024 7:25 PM | 355 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 426 | 51.56% |
| MSFT240510P00360000 | 5/8/2024 7:37 PM | 360 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 148 | 1,459 | 50.00% |
| MSFT240510P00365000 | 5/8/2024 6:39 PM | 365 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 81 | 1,496 | 48.44% |
| MSFT240510P00370000 | 5/8/2024 6:39 PM | 370 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 87 | 1,836 | 45.31% |
| MSFT240510P00375000 | 5/8/2024 7:53 PM | 375 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 276 | 2,298 | 38.28% |
| MSFT240510P00377500 | 5/8/2024 7:16 PM | 377.5 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 38 | 660 | 35.94% |
| MSFT240510P00380000 | 5/8/2024 7:53 PM | 380 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 662 | 1,688 | 36.13% |
| MSFT240510P00382500 | 5/8/2024 6:38 PM | 382.5 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 64 | 831 | 33.40% |
| MSFT240510P00385000 | 5/8/2024 7:45 PM | 385 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 326 | 2,388 | 31.64% |
| MSFT240510P00387500 | 5/8/2024 7:43 PM | 387.5 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 243 | 1,183 | 28.91% |
| MSFT240510P00390000 | 5/8/2024 7:53 PM | 390 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 690 | 4,651 | 26.76% |
| MSFT240510P00392500 | 5/8/2024 7:55 PM | 392.5 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 212 | 1,062 | 24.41% |
| MSFT240510P00395000 | 5/8/2024 7:57 PM | 395 | 0.07 | 0.07 | 0.09 | -0.11 | -61.11% | 777 | 3,465 | 22.36% |
| MSFT240510P00397500 | 5/8/2024 7:57 PM | 397.5 | 0.12 | 0.10 | 0.13 | -0.14 | -53.85% | 896 | 1,744 | 20.66% |
| MSFT240510P00400000 | 5/8/2024 7:58 PM | 400 | 0.17 | 0.17 | 0.19 | -0.25 | -59.52% | 2,822 | 4,350 | 18.80% |
| MSFT240510P00402500 | 5/8/2024 7:59 PM | 402.5 | 0.29 | 0.28 | 0.32 | -0.42 | -59.15% | 2,681 | 2,418 | 17.38% |
| MSFT240510P00405000 | 5/8/2024 7:59 PM | 405 | 0.59 | 0.53 | 0.59 | -0.58 | -49.57% | 6,830 | 4,846 | 16.36% |
| MSFT240510P00407500 | 5/8/2024 7:59 PM | 407.5 | 1.04 | 1.03 | 1.09 | -0.90 | -46.39% | 5,270 | 2,650 | 15.53% |
| MSFT240510P00410000 | 5/8/2024 7:59 PM | 410 | 1.88 | 1.91 | 2.00 | -1.17 | -38.36% | 6,165 | 2,125 | 15.24% |
| MSFT240510P00412500 | 5/8/2024 7:57 PM | 412.5 | 3.07 | 3.20 | 3.40 | -1.33 | -30.23% | 1,041 | 1,097 | 15.37% |
| MSFT240510P00415000 | 5/8/2024 7:55 PM | 415 | 5.20 | 4.80 | 5.15 | -0.70 | -11.86% | 211 | 749 | 15.09% |
| MSFT240510P00417500 | 5/8/2024 6:42 PM | 417.5 | 6.70 | 6.80 | 7.45 | -1.88 | -21.91% | 36 | 85 | 17.53% |
| MSFT240510P00420000 | 5/8/2024 7:36 PM | 420 | 9.62 | 9.15 | 10.00 | -0.38 | -3.80% | 47 | 260 | 22.22% |
| MSFT240510P00422500 | 5/7/2024 4:20 PM | 422.5 | 10.10 | 11.35 | 12.60 | 0.00 | 0.00% | 2 | 2 | 27.47% |
| MSFT240510P00425000 | 5/7/2024 4:22 PM | 425 | 12.75 | 13.85 | 14.90 | 0.00 | 0.00% | 6 | 8 | 28.32% |
| MSFT240510P00430000 | 5/8/2024 7:36 PM | 430 | 19.60 | 18.10 | 20.15 | 2.85 | 17.01% | 2 | 6 | 39.43% |
| MSFT240510P00435000 | 5/1/2024 7:36 PM | 435 | 34.94 | 23.85 | 25.00 | 0.00 | 0.00% | 23 | 0 | 43.77% |
| MSFT240510P00440000 | 5/2/2024 1:43 PM | 440 | 43.10 | 28.05 | 30.10 | 0.00 | 0.00% | 1 | 0 | 52.25% |
| MSFT240510P00445000 | 5/8/2024 1:32 PM | 445 | 38.75 | 33.60 | 35.75 | -14.90 | -27.77% | 1 | 0 | 69.63% |
| MSFT240510P00450000 | 4/19/2024 7:20 PM | 450 | 50.75 | 38.20 | 40.35 | 0.00 | 0.00% | 8 | 0 | 69.78% |
| MSFT240510P00455000 | 5/6/2024 7:40 PM | 455 | 42.93 | 42.85 | 45.25 | 0.00 | 0.00% | 2 | 0 | 74.05% |
| MSFT240510P00460000 | 4/29/2024 2:46 PM | 460 | 58.23 | 48.55 | 50.85 | 0.00 | 0.00% | 2 | 0 | 64.11% |
| MSFT240510P00465000 | 5/6/2024 7:40 PM | 465 | 52.99 | 53.70 | 55.20 | 0.00 | 0.00% | 2 | 0 | 84.72% |
| MSFT240510P00470000 | 4/26/2024 7:52 PM | 470 | 62.29 | 58.65 | 60.65 | 0.00 | 0.00% | 2 | 0 | 71.48% |
| MSFT240510P00480000 | 4/29/2024 1:33 PM | 480 | 76.90 | 68.00 | 70.55 | 0.00 | 0.00% | 1 | 0 | 109.57% |
| MSFT240510P00485000 | 4/26/2024 7:52 PM | 485 | 77.41 | 72.85 | 75.90 | 0.00 | 0.00% | 5 | 0 | 122.36% |
| MSFT240510P00500000 | 4/3/2024 3:31 PM | 500 | 77.10 | 93.00 | 94.90 | 0.00 | 0.00% | 1 | 0 | 185.23% |
| MSFT240510P00505000 | 4/30/2024 7:54 PM | 505 | 113.15 | 92.90 | 95.95 | 0.00 | 0.00% | 1 | 0 | 145.39% |
| MSFT240510P00520000 | 4/26/2024 1:47 PM | 520 | 113.65 | 108.00 | 110.80 | 0.00 | 0.00% | 2 | 0 | 157.47% |
| MSFT240510P00525000 | 4/26/2024 7:52 PM | 525 | 117.35 | 113.00 | 115.85 | 0.00 | 0.00% | 2 | 0 | 163.57% |
Related Tickers
PLTR Palantir Technologies Inc.
21.56
+0.75%
SQ Block, Inc.
71.14
-0.64%
PANW Palo Alto Networks, Inc.
303.01
-0.82%
CRWD CrowdStrike Holdings, Inc.
313.76
+0.39%
NET Cloudflare, Inc.
72.45
-2.27%
ADBE Adobe Inc.
488.10
-0.85%
FTNT Fortinet, Inc.
59.63
+0.34%
ORCL Oracle Corporation
117.39
-0.46%
PATH UiPath Inc.
19.90
-0.60%
ZS Zscaler, Inc.
171.00
-3.33%