NasdaqGS - Delayed Quote USD

Microsoft Corporation (MSFT)

399.04 -10.02 (-2.45%)
At close: April 25 at 4:00 PM EDT
416.70 +17.66 (+4.43%)
After hours: April 25 at 7:59 PM 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 0 0.00%
MSFT240426C00220000 4/25/2024 2:35 PM 220 173.00 0.00 0.00 0.00 0.00% 2 0 0.00%
MSFT240426C00235000 3/28/2024 7:29 PM 235 187.70 0.00 0.00 0.00 0.00% 6 0 0.00%
MSFT240426C00260000 4/25/2024 7:22 PM 260 138.30 0.00 0.00 0.00 0.00% 2 0 0.00%
MSFT240426C00280000 4/22/2024 6:39 PM 280 122.65 0.00 0.00 0.00 0.00% 1 0 0.00%
MSFT240426C00290000 4/19/2024 6:33 PM 290 110.84 0.00 0.00 0.00 0.00% 2 0 0.00%
MSFT240426C00300000 4/25/2024 5:54 PM 300 98.10 0.00 0.00 0.00 0.00% 4 0 0.00%
MSFT240426C00305000 4/25/2024 7:48 PM 305 93.90 0.00 0.00 0.00 0.00% 3 0 0.00%
MSFT240426C00315000 4/23/2024 1:58 PM 315 90.10 0.00 0.00 0.00 0.00% 1 0 0.00%
MSFT240426C00320000 4/25/2024 6:48 PM 320 76.85 0.00 0.00 0.00 0.00% 12 0 0.00%
MSFT240426C00325000 4/25/2024 1:50 PM 325 66.49 0.00 0.00 0.00 0.00% 5 0 0.00%
MSFT240426C00330000 4/25/2024 7:55 PM 330 69.00 0.00 0.00 0.00 0.00% 203 0 0.00%
MSFT240426C00335000 4/25/2024 7:30 PM 335 64.53 0.00 0.00 0.00 0.00% 7 0 0.00%
MSFT240426C00340000 4/25/2024 7:30 PM 340 59.60 0.00 0.00 0.00 0.00% 6 0 0.00%
MSFT240426C00342500 4/19/2024 3:20 PM 342.5 59.85 0.00 0.00 0.00 0.00% 12 0 0.00%
MSFT240426C00345000 4/24/2024 7:59 PM 345 64.55 0.00 0.00 0.00 0.00% 2 0 0.00%
MSFT240426C00350000 4/25/2024 7:57 PM 350 49.75 0.00 0.00 0.00 0.00% 174 0 0.00%
MSFT240426C00352500 4/25/2024 2:49 PM 352.5 41.00 0.00 0.00 0.00 0.00% 2 0 0.00%
MSFT240426C00355000 4/25/2024 7:25 PM 355 45.02 0.00 0.00 0.00 0.00% 22 0 0.00%
MSFT240426C00357500 4/25/2024 7:52 PM 357.5 42.90 0.00 0.00 0.00 0.00% 11 0 0.00%
MSFT240426C00360000 4/25/2024 7:52 PM 360 40.58 0.00 0.00 0.00 0.00% 75 0 0.00%
MSFT240426C00362500 4/25/2024 4:52 PM 362.5 33.84 0.00 0.00 0.00 0.00% 12 0 0.00%
MSFT240426C00365000 4/25/2024 7:51 PM 365 35.55 0.00 0.00 0.00 0.00% 64 0 0.00%
MSFT240426C00367500 4/25/2024 7:31 PM 367.5 33.90 0.00 0.00 0.00 0.00% 17 0 0.00%
MSFT240426C00370000 4/25/2024 7:59 PM 370 32.00 0.00 0.00 0.00 0.00% 160 0 0.00%
MSFT240426C00372500 4/25/2024 7:16 PM 372.5 27.60 0.00 0.00 0.00 0.00% 104 0 0.00%
MSFT240426C00375000 4/25/2024 7:52 PM 375 27.33 0.00 0.00 0.00 0.00% 106 0 0.00%
MSFT240426C00377500 4/25/2024 7:52 PM 377.5 25.33 0.00 0.00 0.00 0.00% 65 0 0.00%
MSFT240426C00380000 4/25/2024 7:58 PM 380 23.00 0.00 0.00 0.00 0.00% 745 0 0.00%
MSFT240426C00382500 4/25/2024 7:59 PM 382.5 21.15 0.00 0.00 0.00 0.00% 150 0 0.00%
MSFT240426C00385000 4/25/2024 7:58 PM 385 19.35 0.00 0.00 0.00 0.00% 494 0 0.00%
MSFT240426C00387500 4/25/2024 7:59 PM 387.5 17.70 0.00 0.00 0.00 0.00% 232 0 0.00%
MSFT240426C00390000 4/25/2024 7:59 PM 390 16.00 0.00 0.00 0.00 0.00% 5,097 0 0.00%
MSFT240426C00392500 4/25/2024 7:59 PM 392.5 14.52 0.00 0.00 0.00 0.00% 3,568 0 0.00%
MSFT240426C00395000 4/25/2024 7:59 PM 395 13.02 0.00 0.00 0.00 0.00% 6,652 0 0.00%
MSFT240426C00397500 4/25/2024 7:59 PM 397.5 11.62 0.00 0.00 0.00 0.00% 4,002 0 0.00%
MSFT240426C00400000 4/25/2024 7:59 PM 400 10.50 0.00 0.00 0.00 0.00% 25,327 0 1.56%
MSFT240426C00402500 4/25/2024 7:59 PM 402.5 9.20 0.00 0.00 0.00 0.00% 3,120 0 3.13%
MSFT240426C00405000 4/25/2024 7:59 PM 405 8.07 0.00 0.00 0.00 0.00% 8,365 0 6.25%
MSFT240426C00407500 4/25/2024 7:59 PM 407.5 7.20 0.00 0.00 0.00 0.00% 3,555 0 12.50%
MSFT240426C00410000 4/25/2024 7:59 PM 410 6.19 0.00 0.00 0.00 0.00% 14,046 0 12.50%
MSFT240426C00412500 4/25/2024 7:59 PM 412.5 5.40 0.00 0.00 0.00 0.00% 3,786 0 12.50%
MSFT240426C00415000 4/25/2024 7:59 PM 415 4.60 0.00 0.00 0.00 0.00% 11,658 0 12.50%
MSFT240426C00417500 4/25/2024 7:59 PM 417.5 4.08 0.00 0.00 0.00 0.00% 3,615 0 25.00%
MSFT240426C00420000 4/25/2024 7:59 PM 420 3.50 0.00 0.00 0.00 0.00% 19,539 0 25.00%
MSFT240426C00422500 4/25/2024 7:59 PM 422.5 3.00 0.00 0.00 0.00 0.00% 2,709 0 25.00%
MSFT240426C00425000 4/25/2024 7:59 PM 425 2.54 0.00 0.00 0.00 0.00% 9,655 0 25.00%
MSFT240426C00427500 4/25/2024 7:59 PM 427.5 2.17 0.00 0.00 0.00 0.00% 2,351 0 25.00%
MSFT240426C00430000 4/25/2024 7:59 PM 430 1.84 0.00 0.00 0.00 0.00% 11,447 0 25.00%
MSFT240426C00432500 4/25/2024 7:59 PM 432.5 1.60 0.00 0.00 0.00 0.00% 1,830 0 25.00%
MSFT240426C00435000 4/25/2024 7:59 PM 435 1.34 0.00 0.00 0.00 0.00% 6,868 0 25.00%
MSFT240426C00437500 4/25/2024 7:59 PM 437.5 1.17 0.00 0.00 0.00 0.00% 1,814 0 50.00%
MSFT240426C00440000 4/25/2024 7:59 PM 440 0.99 0.00 0.00 0.00 0.00% 7,303 0 50.00%
MSFT240426C00442500 4/25/2024 7:59 PM 442.5 0.87 0.00 0.00 0.00 0.00% 1,489 0 50.00%
MSFT240426C00445000 4/25/2024 7:59 PM 445 0.70 0.00 0.00 0.00 0.00% 4,216 0 50.00%
MSFT240426C00450000 4/25/2024 7:59 PM 450 0.50 0.00 0.00 0.00 0.00% 8,871 0 50.00%
MSFT240426C00455000 4/25/2024 7:59 PM 455 0.40 0.00 0.00 0.00 0.00% 2,547 0 50.00%
MSFT240426C00460000 4/25/2024 7:59 PM 460 0.29 0.00 0.00 0.00 0.00% 4,520 0 50.00%
MSFT240426C00465000 4/25/2024 7:59 PM 465 0.20 0.00 0.00 0.00 0.00% 2,899 0 50.00%
MSFT240426C00470000 4/25/2024 7:59 PM 470 0.17 0.00 0.00 0.00 0.00% 2,706 0 50.00%
MSFT240426C00475000 4/25/2024 7:59 PM 475 0.15 0.00 0.00 0.00 0.00% 1,755 0 50.00%
MSFT240426C00480000 4/25/2024 7:58 PM 480 0.09 0.00 0.00 0.00 0.00% 2,399 0 50.00%
MSFT240426C00485000 4/25/2024 7:59 PM 485 0.07 0.00 0.00 0.00 0.00% 1,915 0 50.00%
MSFT240426C00490000 4/25/2024 7:59 PM 490 0.06 0.00 0.00 0.00 0.00% 1,912 0 50.00%
MSFT240426C00495000 4/25/2024 7:59 PM 495 0.03 0.00 0.00 0.00 0.00% 1,607 0 50.00%
MSFT240426C00500000 4/25/2024 7:59 PM 500 0.03 0.00 0.00 0.00 0.00% 1,183 0 50.00%
MSFT240426C00505000 4/25/2024 7:57 PM 505 0.02 0.00 0.00 0.00 0.00% 91 0 50.00%
MSFT240426C00510000 4/25/2024 7:43 PM 510 0.02 0.00 0.00 0.00 0.00% 100 0 50.00%
MSFT240426C00515000 4/25/2024 7:59 PM 515 0.02 0.00 0.00 0.00 0.00% 428 0 50.00%
MSFT240426C00520000 4/25/2024 7:59 PM 520 0.01 0.00 0.00 0.00 0.00% 18 0 50.00%
MSFT240426C00525000 4/25/2024 7:31 PM 525 0.01 0.00 0.00 0.00 0.00% 5 0 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 4/24/2024 2:13 PM 210 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
MSFT240426P00220000 4/25/2024 5:12 PM 220 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
MSFT240426P00240000 4/22/2024 1:33 PM 240 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
MSFT240426P00245000 4/19/2024 6:56 PM 245 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
MSFT240426P00250000 4/23/2024 3:54 PM 250 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
MSFT240426P00260000 4/18/2024 7:54 PM 260 0.01 0.00 0.00 0.00 0.00% 5 0 100.00%
MSFT240426P00265000 4/17/2024 7:36 PM 265 0.01 0.00 0.00 0.00 0.00% 250 0 50.00%
MSFT240426P00270000 4/25/2024 1:47 PM 270 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
MSFT240426P00275000 4/25/2024 3:50 PM 275 0.01 0.00 0.00 0.00 0.00% 380 0 50.00%
MSFT240426P00280000 4/25/2024 6:34 PM 280 0.01 0.00 0.00 0.00 0.00% 119 0 50.00%
MSFT240426P00285000 4/25/2024 7:22 PM 285 0.01 0.00 0.00 0.00 0.00% 114 0 50.00%
MSFT240426P00290000 4/25/2024 7:57 PM 290 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
MSFT240426P00295000 4/25/2024 7:59 PM 295 0.02 0.00 0.00 0.00 0.00% 155 0 50.00%
MSFT240426P00300000 4/25/2024 7:59 PM 300 0.02 0.00 0.00 0.00 0.00% 1,722 0 50.00%
MSFT240426P00305000 4/25/2024 7:58 PM 305 0.02 0.00 0.00 0.00 0.00% 1,486 0 50.00%
MSFT240426P00310000 4/25/2024 7:59 PM 310 0.02 0.00 0.00 0.00 0.00% 558 0 50.00%
MSFT240426P00315000 4/25/2024 7:59 PM 315 0.02 0.00 0.00 0.00 0.00% 653 0 50.00%
MSFT240426P00320000 4/25/2024 7:59 PM 320 0.05 0.00 0.00 0.00 0.00% 1,490 0 50.00%
MSFT240426P00325000 4/25/2024 7:59 PM 325 0.09 0.00 0.00 0.00 0.00% 1,346 0 50.00%
MSFT240426P00330000 4/25/2024 7:59 PM 330 0.09 0.00 0.00 0.00 0.00% 2,373 0 50.00%
MSFT240426P00335000 4/25/2024 7:59 PM 335 0.11 0.00 0.00 0.00 0.00% 1,408 0 50.00%
MSFT240426P00340000 4/25/2024 7:59 PM 340 0.19 0.00 0.00 0.00 0.00% 2,522 0 50.00%
MSFT240426P00342500 4/25/2024 7:59 PM 342.5 0.23 0.00 0.00 0.00 0.00% 745 0 50.00%
MSFT240426P00345000 4/25/2024 7:59 PM 345 0.30 0.00 0.00 0.00 0.00% 2,507 0 50.00%
MSFT240426P00347500 4/25/2024 7:59 PM 347.5 0.35 0.00 0.00 0.00 0.00% 767 0 50.00%
MSFT240426P00350000 4/25/2024 7:59 PM 350 0.44 0.00 0.00 0.00 0.00% 7,518 0 50.00%
MSFT240426P00352500 4/25/2024 7:59 PM 352.5 0.49 0.00 0.00 0.00 0.00% 966 0 50.00%
MSFT240426P00355000 4/25/2024 7:59 PM 355 0.64 0.00 0.00 0.00 0.00% 5,266 0 50.00%
MSFT240426P00357500 4/25/2024 7:59 PM 357.5 0.80 0.00 0.00 0.00 0.00% 2,393 0 50.00%
MSFT240426P00360000 4/25/2024 7:59 PM 360 0.97 0.00 0.00 0.00 0.00% 8,141 0 50.00%
MSFT240426P00362500 4/25/2024 7:59 PM 362.5 1.13 0.00 0.00 0.00 0.00% 1,266 0 50.00%
MSFT240426P00365000 4/25/2024 7:59 PM 365 1.40 0.00 0.00 0.00 0.00% 3,698 0 50.00%
MSFT240426P00367500 4/25/2024 7:59 PM 367.5 1.65 0.00 0.00 0.00 0.00% 1,642 0 25.00%
MSFT240426P00370000 4/25/2024 7:59 PM 370 1.99 0.00 0.00 0.00 0.00% 10,778 0 25.00%
MSFT240426P00372500 4/25/2024 7:59 PM 372.5 2.39 0.00 0.00 0.00 0.00% 1,575 0 25.00%
MSFT240426P00375000 4/25/2024 7:59 PM 375 2.89 0.00 0.00 0.00 0.00% 5,062 0 25.00%
MSFT240426P00377500 4/25/2024 7:59 PM 377.5 3.30 0.00 0.00 0.00 0.00% 2,136 0 25.00%
MSFT240426P00380000 4/25/2024 7:59 PM 380 3.75 0.00 0.00 0.00 0.00% 8,758 0 25.00%
MSFT240426P00382500 4/25/2024 7:59 PM 382.5 4.35 0.00 0.00 0.00 0.00% 2,477 0 25.00%
MSFT240426P00385000 4/25/2024 7:59 PM 385 5.10 0.00 0.00 0.00 0.00% 6,371 0 12.50%
MSFT240426P00387500 4/25/2024 7:59 PM 387.5 5.75 0.00 0.00 0.00 0.00% 2,519 0 12.50%
MSFT240426P00390000 4/25/2024 7:59 PM 390 6.70 0.00 0.00 0.00 0.00% 8,932 0 12.50%
MSFT240426P00392500 4/25/2024 7:59 PM 392.5 7.50 0.00 0.00 0.00 0.00% 2,331 0 6.25%
MSFT240426P00395000 4/25/2024 7:59 PM 395 8.50 0.00 0.00 0.00 0.00% 6,202 0 6.25%
MSFT240426P00397500 4/25/2024 7:59 PM 397.5 9.65 0.00 0.00 0.00 0.00% 3,907 0 1.56%
MSFT240426P00400000 4/25/2024 7:59 PM 400 10.85 0.00 0.00 0.00 0.00% 4,677 0 0.00%
MSFT240426P00402500 4/25/2024 7:59 PM 402.5 12.15 0.00 0.00 0.00 0.00% 791 0 0.00%
MSFT240426P00405000 4/25/2024 7:59 PM 405 13.48 0.00 0.00 0.00 0.00% 2,146 0 0.00%
MSFT240426P00407500 4/25/2024 7:59 PM 407.5 15.00 0.00 0.00 0.00 0.00% 735 0 0.00%
MSFT240426P00410000 4/25/2024 7:58 PM 410 16.60 0.00 0.00 0.00 0.00% 1,088 0 0.00%
MSFT240426P00412500 4/25/2024 7:58 PM 412.5 18.30 0.00 0.00 0.00 0.00% 306 0 0.00%
MSFT240426P00415000 4/25/2024 7:58 PM 415 19.92 0.00 0.00 0.00 0.00% 349 0 0.00%
MSFT240426P00417500 4/25/2024 7:58 PM 417.5 21.95 0.00 0.00 0.00 0.00% 62 0 0.00%
MSFT240426P00420000 4/25/2024 7:58 PM 420 23.63 0.00 0.00 0.00 0.00% 1,163 0 0.00%
MSFT240426P00422500 4/25/2024 7:50 PM 422.5 26.16 0.00 0.00 0.00 0.00% 42 0 0.00%
MSFT240426P00425000 4/25/2024 7:58 PM 425 27.90 0.00 0.00 0.00 0.00% 172 0 0.00%
MSFT240426P00427500 4/25/2024 7:36 PM 427.5 31.03 0.00 0.00 0.00 0.00% 37 0 0.00%
MSFT240426P00430000 4/25/2024 7:57 PM 430 32.66 0.00 0.00 0.00 0.00% 60 0 0.00%
MSFT240426P00432500 4/25/2024 7:01 PM 432.5 37.10 0.00 0.00 0.00 0.00% 3 0 0.00%
MSFT240426P00435000 4/25/2024 7:57 PM 435 37.00 0.00 0.00 0.00 0.00% 11 0 0.00%
MSFT240426P00437500 4/25/2024 4:21 PM 437.5 44.11 0.00 0.00 0.00 0.00% 7 0 0.00%
MSFT240426P00440000 4/25/2024 7:58 PM 440 41.50 0.00 0.00 0.00 0.00% 9 0 0.00%
MSFT240426P00442500 4/25/2024 4:41 PM 442.5 48.41 0.00 0.00 0.00 0.00% 3 0 0.00%
MSFT240426P00445000 4/25/2024 7:57 PM 445 46.15 0.00 0.00 0.00 0.00% 1 0 0.00%
MSFT240426P00450000 4/23/2024 1:36 PM 450 46.10 0.00 0.00 0.00 0.00% 2 0 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 4/25/2024 7:18 PM 475 76.60 0.00 0.00 0.00 0.00% 8 0 0.00%
MSFT240426P00480000 4/25/2024 5:30 PM 480 84.23 0.00 0.00 0.00 0.00% 5 0 0.00%
MSFT240426P00490000 3/15/2024 1:34 PM 490 69.00 66.70 69.20 0.00 0.00% 2 0 0.00%
MSFT240426P00495000 4/25/2024 6:03 PM 495 96.97 0.00 0.00 0.00 0.00% 2 0 0.00%
MSFT240426P00500000 4/25/2024 2:09 PM 500 107.98 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

PLTR Palantir Technologies Inc.
21.71
+0.56%
 
PANW Palo Alto Networks, Inc.
288.79
-1.71%
 
CRWD CrowdStrike Holdings, Inc.
298.02
+0.13%
 
ADBE Adobe Inc.
473.44
-0.77%
 
ORCL Oracle Corporation
114.89
-0.39%
 
SQ Block, Inc.
72.79
-1.67%
 
PATH UiPath Inc.
19.41
-1.47%
 
NET Cloudflare, Inc.
86.76
-1.05%
 
ZS Zscaler, Inc.
174.81
-1.49%
 
SNPS Synopsys, Inc.
530.11
+0.49%