NasdaqGS - Delayed Quote USD

Microsoft Corporation (MSFT)

407.57 +6.61 (+1.65%)
At close: April 23 at 4:00 PM EDT
409.77 +2.20 (+0.54%)
Pre-Market: 9:10 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MSFT240426C00210000 4/19/2024 7:28 PM 210 189.33 0.00 0.00 0.00 0.00% 3 13 0.00%
MSFT240426C00220000 4/19/2024 7:28 PM 220 179.36 0.00 0.00 0.00 0.00% 3 3 0.00%
MSFT240426C00235000 3/28/2024 7:29 PM 235 187.70 0.00 0.00 0.00 0.00% 6 6 0.00%
MSFT240426C00260000 4/23/2024 5:53 PM 260 147.84 0.00 0.00 0.00 0.00% 2 2 0.00%
MSFT240426C00280000 4/22/2024 6:39 PM 280 122.65 0.00 0.00 0.00 0.00% 1 1 0.00%
MSFT240426C00290000 4/19/2024 6:33 PM 290 110.84 0.00 0.00 0.00 0.00% 2 2 0.00%
MSFT240426C00300000 4/22/2024 6:44 PM 300 102.27 0.00 0.00 0.00 0.00% 10 23 0.00%
MSFT240426C00305000 4/19/2024 7:16 PM 305 94.49 0.00 0.00 0.00 0.00% 1 3 0.00%
MSFT240426C00315000 4/23/2024 1:58 PM 315 90.10 0.00 0.00 0.00 0.00% 1 9 0.00%
MSFT240426C00320000 4/18/2024 4:53 PM 320 88.45 0.00 0.00 0.00 0.00% 9 17 0.00%
MSFT240426C00325000 4/22/2024 4:58 PM 325 74.40 0.00 0.00 0.00 0.00% 3 8 0.00%
MSFT240426C00330000 4/23/2024 6:32 PM 330 77.54 0.00 0.00 0.00 0.00% 2 8 0.00%
MSFT240426C00335000 4/19/2024 4:53 PM 335 65.80 0.00 0.00 0.00 0.00% 2 7 0.00%
MSFT240426C00340000 4/23/2024 6:02 PM 340 68.15 0.00 0.00 0.00 0.00% 3 18 0.00%
MSFT240426C00342500 4/19/2024 3:20 PM 342.5 59.85 0.00 0.00 0.00 0.00% 12 12 0.00%
MSFT240426C00345000 4/22/2024 3:31 PM 345 53.98 0.00 0.00 0.00 0.00% 2 57 0.00%
MSFT240426C00350000 4/23/2024 3:41 PM 350 57.25 0.00 0.00 0.00 0.00% 14 182 0.00%
MSFT240426C00352500 4/22/2024 1:46 PM 352.5 49.30 0.00 0.00 0.00 0.00% 1 10 0.00%
MSFT240426C00355000 4/23/2024 5:02 PM 355 52.42 0.00 0.00 0.00 0.00% 2 68 0.00%
MSFT240426C00357500 4/22/2024 1:33 PM 357.5 44.70 0.00 0.00 0.00 0.00% 1 4 0.00%
MSFT240426C00360000 4/23/2024 7:11 PM 360 48.20 0.00 0.00 0.00 0.00% 17 47 0.00%
MSFT240426C00362500 4/17/2024 2:40 PM 362.5 53.60 0.00 0.00 0.00 0.00% - 6 0.00%
MSFT240426C00365000 4/22/2024 2:53 PM 365 34.00 0.00 0.00 0.00 0.00% 5 56 0.00%
MSFT240426C00367500 4/22/2024 7:40 PM 367.5 34.29 0.00 0.00 0.00 0.00% 3 3 0.00%
MSFT240426C00370000 4/23/2024 5:53 PM 370 38.57 0.00 0.00 0.00 0.00% 24 87 0.00%
MSFT240426C00372500 4/23/2024 2:27 PM 372.5 36.20 0.00 0.00 0.00 0.00% 2 19 0.00%
MSFT240426C00375000 4/23/2024 4:21 PM 375 33.67 0.00 0.00 0.00 0.00% 14 59 0.00%
MSFT240426C00377500 4/23/2024 6:32 PM 377.5 31.07 0.00 0.00 0.00 0.00% 4 28 0.00%
MSFT240426C00380000 4/23/2024 7:31 PM 380 28.85 0.00 0.00 0.00 0.00% 56 125 0.00%
MSFT240426C00382500 4/23/2024 6:55 PM 382.5 26.69 0.00 0.00 0.00 0.00% 4 33 0.00%
MSFT240426C00385000 4/23/2024 7:07 PM 385 23.95 0.00 0.00 0.00 0.00% 22 275 0.00%
MSFT240426C00387500 4/23/2024 2:03 PM 387.5 21.20 0.00 0.00 0.00 0.00% 1 107 0.00%
MSFT240426C00390000 4/23/2024 7:59 PM 390 20.20 0.00 0.00 0.00 0.00% 128 657 0.00%
MSFT240426C00392500 4/23/2024 7:57 PM 392.5 18.33 0.00 0.00 0.00 0.00% 11 124 0.00%
MSFT240426C00395000 4/23/2024 7:57 PM 395 16.54 0.00 0.00 0.00 0.00% 364 488 0.00%
MSFT240426C00397500 4/23/2024 7:55 PM 397.5 15.00 0.00 0.00 0.00 0.00% 147 323 0.00%
MSFT240426C00400000 4/23/2024 7:59 PM 400 13.50 0.00 0.00 0.00 0.00% 1,249 2,997 0.00%
MSFT240426C00402500 4/23/2024 7:59 PM 402.5 11.70 0.00 0.00 0.00 0.00% 501 971 0.00%
MSFT240426C00405000 4/23/2024 7:59 PM 405 10.42 0.00 0.00 0.00 0.00% 2,052 2,494 0.00%
MSFT240426C00407500 4/23/2024 7:59 PM 407.5 9.16 0.00 0.00 0.00 0.00% 4,355 3,547 0.00%
MSFT240426C00410000 4/23/2024 7:59 PM 410 7.89 0.00 0.00 0.00 0.00% 3,918 4,175 1.56%
MSFT240426C00412500 4/23/2024 7:58 PM 412.5 6.55 0.00 0.00 0.00 0.00% 834 1,016 3.13%
MSFT240426C00415000 4/23/2024 7:59 PM 415 5.83 0.00 0.00 0.00 0.00% 2,131 3,935 6.25%
MSFT240426C00417500 4/23/2024 7:59 PM 417.5 4.95 0.00 0.00 0.00 0.00% 390 1,297 6.25%
MSFT240426C00420000 4/23/2024 7:59 PM 420 4.10 0.00 0.00 0.00 0.00% 2,362 4,875 6.25%
MSFT240426C00422500 4/23/2024 7:59 PM 422.5 3.32 0.00 0.00 0.00 0.00% 1,343 2,194 12.50%
MSFT240426C00425000 4/23/2024 7:59 PM 425 2.80 0.00 0.00 0.00 0.00% 2,154 5,240 12.50%
MSFT240426C00427500 4/23/2024 7:55 PM 427.5 2.37 0.00 0.00 0.00 0.00% 1,164 1,808 12.50%
MSFT240426C00430000 4/23/2024 7:59 PM 430 1.90 0.00 0.00 0.00 0.00% 4,313 6,448 12.50%
MSFT240426C00432500 4/23/2024 7:59 PM 432.5 1.43 0.00 0.00 0.00 0.00% 409 4,632 12.50%
MSFT240426C00435000 4/23/2024 7:59 PM 435 1.20 0.00 0.00 0.00 0.00% 1,342 5,701 12.50%
MSFT240426C00437500 4/23/2024 7:59 PM 437.5 0.95 0.00 0.00 0.00 0.00% 853 1,199 12.50%
MSFT240426C00440000 4/23/2024 7:59 PM 440 0.72 0.00 0.00 0.00 0.00% 5,319 4,972 25.00%
MSFT240426C00442500 4/23/2024 7:59 PM 442.5 0.59 0.00 0.00 0.00 0.00% 911 924 25.00%
MSFT240426C00445000 4/23/2024 7:59 PM 445 0.40 0.00 0.00 0.00 0.00% 3,606 4,750 25.00%
MSFT240426C00450000 4/23/2024 7:58 PM 450 0.25 0.00 0.00 0.00 0.00% 850 7,813 25.00%
MSFT240426C00455000 4/23/2024 7:57 PM 455 0.15 0.00 0.00 0.00 0.00% 485 3,424 25.00%
MSFT240426C00460000 4/23/2024 7:58 PM 460 0.10 0.00 0.00 0.00 0.00% 1,721 4,627 25.00%
MSFT240426C00465000 4/23/2024 7:06 PM 465 0.07 0.00 0.00 0.00 0.00% 831 1,785 25.00%
MSFT240426C00470000 4/23/2024 7:55 PM 470 0.04 0.00 0.00 0.00 0.00% 111 1,302 25.00%
MSFT240426C00475000 4/23/2024 6:16 PM 475 0.03 0.00 0.00 0.00 0.00% 195 584 25.00%
MSFT240426C00480000 4/23/2024 5:57 PM 480 0.03 0.00 0.00 0.00 0.00% 34 693 50.00%
MSFT240426C00485000 4/23/2024 5:44 PM 485 0.02 0.00 0.00 0.00 0.00% 201 476 50.00%
MSFT240426C00490000 4/23/2024 5:35 PM 490 0.02 0.00 0.00 0.00 0.00% 24 960 50.00%
MSFT240426C00495000 4/22/2024 4:54 PM 495 0.01 0.00 0.00 0.00 0.00% 18 353 50.00%
MSFT240426C00500000 4/23/2024 4:17 PM 500 0.01 0.00 0.00 0.00 0.00% 156 925 50.00%
MSFT240426C00505000 4/22/2024 1:30 PM 505 0.01 0.00 0.00 0.00 0.00% 1 39 50.00%
MSFT240426C00510000 4/22/2024 2:20 PM 510 0.02 0.00 0.00 0.00 0.00% 1 48 50.00%
MSFT240426C00515000 4/19/2024 4:47 PM 515 0.02 0.00 0.00 0.00 0.00% 25 40 50.00%
MSFT240426C00520000 4/22/2024 1:42 PM 520 0.05 0.00 0.00 0.00 0.00% 1 51 50.00%
MSFT240426C00525000 4/23/2024 2:13 PM 525 0.01 0.00 0.00 0.00 0.00% 1 127 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MSFT240426P00210000 4/17/2024 3:01 PM 210 0.01 0.00 0.00 0.00 0.00% 10 74 50.00%
MSFT240426P00220000 4/19/2024 2:09 PM 220 0.01 0.00 0.00 0.00 0.00% 3 4 50.00%
MSFT240426P00240000 4/22/2024 1:33 PM 240 0.01 0.00 0.00 0.00 0.00% 1 601 50.00%
MSFT240426P00245000 4/19/2024 6:56 PM 245 0.04 0.00 0.00 0.00 0.00% 1 1 50.00%
MSFT240426P00250000 4/23/2024 3:54 PM 250 0.01 0.00 0.00 0.00 0.00% 7 246 50.00%
MSFT240426P00260000 4/18/2024 7:54 PM 260 0.01 0.00 0.00 0.00 0.00% 5 55 50.00%
MSFT240426P00265000 4/17/2024 7:36 PM 265 0.01 0.00 0.00 0.00 0.00% 250 255 50.00%
MSFT240426P00270000 4/18/2024 4:14 PM 270 0.01 0.00 0.00 0.00 0.00% 30 41 50.00%
MSFT240426P00275000 4/23/2024 4:37 PM 275 0.01 0.00 0.00 0.00 0.00% 100 132 50.00%
MSFT240426P00280000 4/23/2024 4:38 PM 280 0.01 0.00 0.00 0.00 0.00% 4 704 50.00%
MSFT240426P00285000 4/19/2024 7:17 PM 285 0.05 0.00 0.00 0.00 0.00% 1 93 50.00%
MSFT240426P00290000 4/19/2024 7:24 PM 290 0.07 0.00 0.00 0.00 0.00% 32 63 50.00%
MSFT240426P00295000 4/22/2024 7:34 PM 295 0.04 0.00 0.00 0.00 0.00% 34 98 50.00%
MSFT240426P00300000 4/23/2024 7:47 PM 300 0.01 0.00 0.00 0.00 0.00% 121 1,778 50.00%
MSFT240426P00305000 4/23/2024 7:47 PM 305 0.02 0.00 0.00 0.00 0.00% 1 291 50.00%
MSFT240426P00310000 4/23/2024 1:36 PM 310 0.06 0.00 0.00 0.00 0.00% 2 652 50.00%
MSFT240426P00315000 4/22/2024 5:25 PM 315 0.09 0.00 0.00 0.00 0.00% 383 577 50.00%
MSFT240426P00320000 4/23/2024 7:51 PM 320 0.04 0.00 0.00 0.00 0.00% 195 639 50.00%
MSFT240426P00325000 4/23/2024 7:52 PM 325 0.04 0.00 0.00 0.00 0.00% 28 554 50.00%
MSFT240426P00330000 4/23/2024 6:57 PM 330 0.07 0.00 0.00 0.00 0.00% 35 371 50.00%
MSFT240426P00335000 4/23/2024 6:24 PM 335 0.09 0.00 0.00 0.00 0.00% 13 270 50.00%
MSFT240426P00340000 4/23/2024 7:58 PM 340 0.11 0.00 0.00 0.00 0.00% 51 865 50.00%
MSFT240426P00342500 4/23/2024 7:57 PM 342.5 0.11 0.00 0.00 0.00 0.00% 27 64 50.00%
MSFT240426P00345000 4/23/2024 7:44 PM 345 0.13 0.00 0.00 0.00 0.00% 511 1,396 50.00%
MSFT240426P00347500 4/23/2024 6:33 PM 347.5 0.18 0.00 0.00 0.00 0.00% 19 128 50.00%
MSFT240426P00350000 4/23/2024 7:59 PM 350 0.16 0.00 0.00 0.00 0.00% 453 1,882 25.00%
MSFT240426P00352500 4/23/2024 7:02 PM 352.5 0.22 0.00 0.00 0.00 0.00% 37 81 25.00%
MSFT240426P00355000 4/23/2024 7:43 PM 355 0.24 0.00 0.00 0.00 0.00% 186 951 25.00%
MSFT240426P00357500 4/23/2024 7:58 PM 357.5 0.26 0.00 0.00 0.00 0.00% 193 216 25.00%
MSFT240426P00360000 4/23/2024 7:59 PM 360 0.31 0.00 0.00 0.00 0.00% 292 1,856 25.00%
MSFT240426P00362500 4/23/2024 7:59 PM 362.5 0.36 0.00 0.00 0.00 0.00% 55 249 25.00%
MSFT240426P00365000 4/23/2024 7:55 PM 365 0.42 0.00 0.00 0.00 0.00% 1,873 3,144 25.00%
MSFT240426P00367500 4/23/2024 7:04 PM 367.5 0.52 0.00 0.00 0.00 0.00% 47 194 25.00%
MSFT240426P00370000 4/23/2024 7:59 PM 370 0.62 0.00 0.00 0.00 0.00% 658 1,896 25.00%
MSFT240426P00372500 4/23/2024 7:53 PM 372.5 0.75 0.00 0.00 0.00 0.00% 224 329 25.00%
MSFT240426P00375000 4/23/2024 7:59 PM 375 0.91 0.00 0.00 0.00 0.00% 3,135 5,662 25.00%
MSFT240426P00377500 4/23/2024 7:50 PM 377.5 1.08 0.00 0.00 0.00 0.00% 365 348 25.00%
MSFT240426P00380000 4/23/2024 7:58 PM 380 1.33 0.00 0.00 0.00 0.00% 2,534 3,119 12.50%
MSFT240426P00382500 4/23/2024 7:59 PM 382.5 1.56 0.00 0.00 0.00 0.00% 225 330 12.50%
MSFT240426P00385000 4/23/2024 7:58 PM 385 1.96 0.00 0.00 0.00 0.00% 613 1,696 12.50%
MSFT240426P00387500 4/23/2024 7:58 PM 387.5 2.40 0.00 0.00 0.00 0.00% 610 1,400 12.50%
MSFT240426P00390000 4/23/2024 7:59 PM 390 2.80 0.00 0.00 0.00 0.00% 928 2,379 12.50%
MSFT240426P00392500 4/23/2024 7:48 PM 392.5 3.30 0.00 0.00 0.00 0.00% 187 775 12.50%
MSFT240426P00395000 4/23/2024 7:54 PM 395 4.01 0.00 0.00 0.00 0.00% 1,126 3,000 6.25%
MSFT240426P00397500 4/23/2024 7:59 PM 397.5 4.65 0.00 0.00 0.00 0.00% 410 988 6.25%
MSFT240426P00400000 4/23/2024 7:59 PM 400 5.52 0.00 0.00 0.00 0.00% 2,424 3,999 6.25%
MSFT240426P00402500 4/23/2024 7:59 PM 402.5 6.60 0.00 0.00 0.00 0.00% 1,272 1,604 3.13%
MSFT240426P00405000 4/23/2024 7:59 PM 405 7.70 0.00 0.00 0.00 0.00% 842 3,015 1.56%
MSFT240426P00407500 4/23/2024 7:59 PM 407.5 8.74 0.00 0.00 0.00 0.00% 628 665 0.10%
MSFT240426P00410000 4/23/2024 7:47 PM 410 10.10 0.00 0.00 0.00 0.00% 473 1,741 0.00%
MSFT240426P00412500 4/23/2024 7:11 PM 412.5 11.54 0.00 0.00 0.00 0.00% 86 738 0.00%
MSFT240426P00415000 4/23/2024 7:30 PM 415 13.27 0.00 0.00 0.00 0.00% 162 1,319 0.00%
MSFT240426P00417500 4/23/2024 7:59 PM 417.5 14.56 0.00 0.00 0.00 0.00% 41 436 0.00%
MSFT240426P00420000 4/23/2024 7:21 PM 420 16.70 0.00 0.00 0.00 0.00% 62 1,430 0.00%
MSFT240426P00422500 4/23/2024 3:02 PM 422.5 18.24 0.00 0.00 0.00 0.00% 10 531 0.00%
MSFT240426P00425000 4/23/2024 7:44 PM 425 20.20 0.00 0.00 0.00 0.00% 52 2,797 0.00%
MSFT240426P00427500 4/23/2024 7:44 PM 427.5 22.10 0.00 0.00 0.00 0.00% 12 441 0.00%
MSFT240426P00430000 4/23/2024 7:50 PM 430 24.10 0.00 0.00 0.00 0.00% 11 586 0.00%
MSFT240426P00432500 4/19/2024 5:30 PM 432.5 33.90 0.00 0.00 0.00 0.00% 14 59 0.00%
MSFT240426P00435000 4/23/2024 5:33 PM 435 28.67 0.00 0.00 0.00 0.00% 6 378 0.00%
MSFT240426P00437500 4/23/2024 2:34 PM 437.5 29.85 0.00 0.00 0.00 0.00% 1 14 0.00%
MSFT240426P00440000 4/22/2024 1:53 PM 440 38.81 0.00 0.00 0.00 0.00% 1 325 0.00%
MSFT240426P00442500 4/22/2024 7:28 PM 442.5 40.97 0.00 0.00 0.00 0.00% 1 1 0.00%
MSFT240426P00445000 4/22/2024 7:20 PM 445 43.50 0.00 0.00 0.00 0.00% 50 34 0.00%
MSFT240426P00450000 4/23/2024 1:36 PM 450 46.10 0.00 0.00 0.00 0.00% 2 22 0.00%
MSFT240426P00455000 4/22/2024 7:20 PM 455 52.75 0.00 0.00 0.00 0.00% 61 0 0.00%
MSFT240426P00460000 4/19/2024 4:01 PM 460 59.00 0.00 0.00 0.00 0.00% 2 0 0.00%
MSFT240426P00475000 4/22/2024 7:32 PM 475 73.75 0.00 0.00 0.00 0.00% 2 1 0.00%
MSFT240426P00480000 3/22/2024 3:10 PM 480 53.00 79.75 82.90 0.00 0.00% 2 0 208.28%
MSFT240426P00490000 3/15/2024 1:34 PM 490 69.00 66.70 69.20 0.00 0.00% 2 0 0.00%
MSFT240426P00495000 4/2/2024 1:31 PM 495 73.90 0.00 0.00 0.00 0.00% - 0 0.00%
MSFT240426P00500000 4/2/2024 3:29 PM 500 79.10 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

PLTR Palantir Technologies Inc.
21.64
+3.20%
 
PANW Palo Alto Networks, Inc.
293.49
+4.19%
 
CRWD CrowdStrike Holdings, Inc.
299.65
+3.63%
 
ADBE Adobe Inc.
472.90
+1.29%
 
ORCL Oracle Corporation
115.09
+0.49%
 
SQ Block, Inc.
75.21
+5.04%
 
PATH UiPath Inc.
19.55
+3.49%
 
NET Cloudflare, Inc.
87.88
+3.77%
 
ZS Zscaler, Inc.
176.92
+3.48%
 
SNPS Synopsys, Inc.
527.50
+2.33%