NasdaqGS - Delayed Quote • USD
Microsoft Corporation (MSFT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| 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 | 187.30 | 190.60 | -21.17 | -10.06% | 3 | 13 | 258.35% |
| MSFT240426C00235000 | 3/28/2024 7:29 PM | 235 | 187.70 | 162.15 | 165.55 | 0.00 | 0.00% | 6 | 6 | 216.99% |
| MSFT240426C00260000 | 4/18/2024 7:24 PM | 260 | 145.72 | 137.35 | 140.65 | 0.00 | 0.00% | 1 | 1 | 183.30% |
| MSFT240426C00280000 | 4/19/2024 4:59 PM | 280 | 119.93 | 117.40 | 120.70 | -29.17 | -19.56% | 2 | 2 | 157.28% |
| MSFT240426C00300000 | 4/19/2024 7:14 PM | 300 | 99.48 | 97.50 | 100.70 | -6.54 | -6.17% | 2 | 21 | 131.59% |
| MSFT240426C00305000 | 4/17/2024 7:25 PM | 305 | 94.49 | 92.50 | 95.70 | -13.21 | -12.27% | 1 | 2 | 125.34% |
| MSFT240426C00315000 | 4/19/2024 7:56 PM | 315 | 84.32 | 82.60 | 85.80 | -8.62 | -9.27% | 2 | 9 | 69.73% |
| MSFT240426C00320000 | 4/18/2024 4:53 PM | 320 | 88.45 | 77.70 | 80.85 | 0.00 | 0.00% | 9 | 17 | 71.29% |
| MSFT240426C00325000 | 4/19/2024 6:41 PM | 325 | 74.54 | 72.90 | 76.00 | -27.06 | -26.63% | 6 | 10 | 74.76% |
| MSFT240426C00330000 | 4/17/2024 3:21 PM | 330 | 70.74 | 67.70 | 71.05 | -14.01 | -16.53% | 1 | 6 | 67.19% |
| MSFT240426C00335000 | 4/19/2024 4:53 PM | 335 | 65.80 | 63.05 | 66.15 | -11.40 | -14.77% | 2 | 5 | 69.53% |
| MSFT240426C00340000 | 4/19/2024 7:35 PM | 340 | 60.28 | 57.90 | 61.20 | -5.82 | -8.80% | 12 | 2 | 63.33% |
| MSFT240426C00345000 | 4/19/2024 6:55 PM | 345 | 55.40 | 53.05 | 56.30 | -5.75 | -9.40% | 60 | 8 | 61.33% |
| MSFT240426C00350000 | 4/19/2024 4:55 PM | 350 | 49.50 | 48.40 | 51.45 | -6.40 | -11.45% | 81 | 114 | 60.82% |
| MSFT240426C00355000 | 4/18/2024 4:22 PM | 355 | 46.23 | 44.55 | 46.75 | -9.60 | -17.20% | 1 | 65 | 64.92% |
| MSFT240426C00360000 | 4/19/2024 6:58 PM | 360 | 40.91 | 39.40 | 41.95 | -5.41 | -11.68% | 12 | 42 | 59.30% |
| MSFT240426C00365000 | 4/19/2024 1:49 PM | 365 | 39.90 | 34.60 | 37.25 | -1.90 | -4.55% | 2 | 59 | 55.77% |
| MSFT240426C00370000 | 4/19/2024 7:21 PM | 370 | 31.56 | 30.30 | 32.15 | -5.21 | -14.17% | 9 | 47 | 52.16% |
| MSFT240426C00375000 | 4/19/2024 7:22 PM | 375 | 27.05 | 25.90 | 27.50 | -5.17 | -16.05% | 24 | 35 | 54.69% |
| MSFT240426C00380000 | 4/19/2024 7:45 PM | 380 | 21.81 | 21.50 | 23.85 | -5.94 | -21.41% | 66 | 57 | 55.46% |
| MSFT240426C00385000 | 4/19/2024 7:40 PM | 385 | 18.60 | 18.45 | 19.00 | -4.60 | -19.83% | 153 | 230 | 48.29% |
| MSFT240426C00390000 | 4/19/2024 7:56 PM | 390 | 15.35 | 15.05 | 15.35 | -5.25 | -25.49% | 434 | 172 | 46.55% |
| MSFT240426C00395000 | 4/19/2024 7:53 PM | 395 | 12.10 | 11.90 | 12.20 | -3.70 | -23.42% | 628 | 112 | 45.62% |
| MSFT240426C00400000 | 4/19/2024 7:59 PM | 400 | 9.31 | 9.20 | 9.45 | -3.34 | -26.40% | 3,026 | 1,210 | 44.78% |
| MSFT240426C00405000 | 4/19/2024 7:59 PM | 405 | 6.90 | 6.90 | 7.15 | -3.10 | -31.00% | 2,195 | 557 | 44.18% |
| MSFT240426C00410000 | 4/19/2024 7:59 PM | 410 | 5.00 | 5.05 | 5.20 | -2.45 | -32.89% | 3,255 | 3,412 | 43.34% |
| MSFT240426C00412500 | 4/19/2024 7:53 PM | 412.5 | 4.32 | 4.25 | 4.45 | -2.14 | -33.13% | 574 | 431 | 43.31% |
| MSFT240426C00415000 | 4/19/2024 7:59 PM | 415 | 3.60 | 3.55 | 3.80 | -1.95 | -35.14% | 2,014 | 3,564 | 43.37% |
| MSFT240426C00417500 | 4/19/2024 7:58 PM | 417.5 | 3.01 | 3.00 | 3.20 | -1.79 | -37.29% | 846 | 943 | 43.26% |
| MSFT240426C00420000 | 4/19/2024 7:59 PM | 420 | 2.51 | 2.49 | 2.62 | -1.49 | -37.25% | 4,919 | 3,794 | 42.81% |
| MSFT240426C00422500 | 4/19/2024 7:59 PM | 422.5 | 2.07 | 2.05 | 2.19 | -1.28 | -38.21% | 942 | 1,418 | 42.84% |
| MSFT240426C00425000 | 4/19/2024 7:59 PM | 425 | 1.71 | 1.68 | 1.83 | -1.19 | -41.03% | 2,942 | 4,266 | 42.94% |
| MSFT240426C00427500 | 4/19/2024 7:55 PM | 427.5 | 1.45 | 1.37 | 1.48 | -0.95 | -39.58% | 339 | 502 | 42.69% |
| MSFT240426C00430000 | 4/19/2024 7:59 PM | 430 | 1.20 | 1.12 | 1.24 | -0.77 | -39.09% | 2,248 | 4,065 | 42.97% |
| MSFT240426C00432500 | 4/19/2024 7:54 PM | 432.5 | 0.95 | 0.89 | 1.01 | -0.68 | -41.72% | 818 | 1,962 | 42.94% |
| MSFT240426C00435000 | 4/19/2024 7:59 PM | 435 | 0.77 | 0.72 | 0.81 | -0.58 | -42.96% | 1,081 | 2,113 | 42.85% |
| MSFT240426C00440000 | 4/19/2024 7:59 PM | 440 | 0.53 | 0.48 | 0.55 | -0.37 | -41.11% | 1,751 | 2,697 | 43.31% |
| MSFT240426C00445000 | 4/19/2024 7:57 PM | 445 | 0.35 | 0.30 | 0.40 | -0.28 | -44.44% | 572 | 1,569 | 44.43% |
| MSFT240426C00450000 | 4/19/2024 7:58 PM | 450 | 0.25 | 0.21 | 0.25 | -0.17 | -40.48% | 1,010 | 4,260 | 44.34% |
| MSFT240426C00455000 | 4/19/2024 7:57 PM | 455 | 0.17 | 0.15 | 0.21 | -0.10 | -37.04% | 292 | 997 | 46.44% |
| MSFT240426C00460000 | 4/19/2024 7:58 PM | 460 | 0.13 | 0.10 | 0.16 | -0.09 | -40.91% | 912 | 3,018 | 47.75% |
| MSFT240426C00465000 | 4/19/2024 7:47 PM | 465 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 791 | 558 | 47.66% |
| MSFT240426C00470000 | 4/19/2024 5:35 PM | 470 | 0.11 | 0.05 | 0.10 | 0.00 | 0.00% | 31 | 1,223 | 50.59% |
| MSFT240426C00475000 | 4/19/2024 7:58 PM | 475 | 0.05 | 0.03 | 0.06 | -0.08 | -61.54% | 16 | 442 | 50.20% |
| MSFT240426C00480000 | 4/19/2024 6:48 PM | 480 | 0.03 | 0.03 | 0.08 | -0.05 | -62.50% | 19 | 668 | 52.34% |
| MSFT240426C00485000 | 4/19/2024 7:32 PM | 485 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 19 | 229 | 54.30% |
| MSFT240426C00490000 | 4/19/2024 1:59 PM | 490 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 3 | 938 | 53.91% |
| MSFT240426C00495000 | 4/17/2024 4:26 PM | 495 | 0.12 | 0.00 | 0.06 | 0.00 | 0.00% | 15 | 340 | 56.25% |
| MSFT240426C00500000 | 4/19/2024 5:51 PM | 500 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 43 | 708 | 54.69% |
| MSFT240426C00505000 | 4/19/2024 6:39 PM | 505 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 37 | 51.56% |
| MSFT240426C00510000 | 4/16/2024 2:55 PM | 510 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 49 | 62.11% |
| MSFT240426C00515000 | 4/19/2024 4:47 PM | 515 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 25 | 17 | 64.45% |
| MSFT240426C00520000 | 4/12/2024 6:08 PM | 520 | 0.18 | 0.00 | 0.04 | 0.00 | 0.00% | 20 | 50 | 65.23% |
| MSFT240426C00525000 | 4/16/2024 2:36 PM | 525 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 127 | 59.38% |
| 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 | 0.01 | 0.00 | 0.00% | 10 | 74 | 137.50% |
| MSFT240426P00250000 | 4/19/2024 6:40 PM | 250 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 126 | 3 | 115.63% |
| MSFT240426P00260000 | 4/18/2024 7:54 PM | 260 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 55 | 106.25% |
| MSFT240426P00265000 | 4/17/2024 7:36 PM | 265 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 250 | 255 | 103.91% |
| MSFT240426P00270000 | 4/18/2024 4:14 PM | 270 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 30 | 41 | 99.22% |
| MSFT240426P00275000 | 4/18/2024 3:03 PM | 275 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 30 | 32 | 96.48% |
| MSFT240426P00280000 | 4/19/2024 7:50 PM | 280 | 0.04 | 0.01 | 0.03 | 0.01 | 33.33% | 24 | 345 | 87.50% |
| MSFT240426P00285000 | 4/18/2024 2:39 PM | 285 | 0.05 | 0.01 | 0.15 | 0.00 | 0.00% | 1 | 92 | 95.90% |
| MSFT240426P00290000 | 4/19/2024 7:24 PM | 290 | 0.07 | 0.02 | 0.08 | 0.01 | 16.67% | 32 | 34 | 86.72% |
| MSFT240426P00295000 | 4/19/2024 6:07 PM | 295 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 12 | 52 | 85.55% |
| MSFT240426P00300000 | 4/19/2024 7:46 PM | 300 | 0.09 | 0.05 | 0.10 | 0.02 | 28.57% | 534 | 1,012 | 82.03% |
| MSFT240426P00305000 | 4/19/2024 7:47 PM | 305 | 0.12 | 0.08 | 0.13 | 0.02 | 20.00% | 64 | 177 | 80.86% |
| MSFT240426P00310000 | 4/19/2024 7:59 PM | 310 | 0.14 | 0.14 | 0.15 | 0.03 | 27.27% | 105 | 473 | 79.59% |
| MSFT240426P00315000 | 4/19/2024 7:59 PM | 315 | 0.17 | 0.17 | 0.21 | 0.03 | 21.43% | 208 | 20 | 77.93% |
| MSFT240426P00320000 | 4/19/2024 7:41 PM | 320 | 0.23 | 0.23 | 0.25 | 0.05 | 27.78% | 202 | 53 | 75.88% |
| MSFT240426P00325000 | 4/19/2024 7:52 PM | 325 | 0.27 | 0.25 | 0.31 | 0.03 | 12.50% | 137 | 372 | 72.85% |
| MSFT240426P00330000 | 4/19/2024 7:58 PM | 330 | 0.32 | 0.31 | 0.35 | 0.06 | 23.08% | 29 | 292 | 69.97% |
| MSFT240426P00335000 | 4/19/2024 7:42 PM | 335 | 0.38 | 0.37 | 0.44 | 0.03 | 8.57% | 23 | 220 | 67.53% |
| MSFT240426P00340000 | 4/19/2024 7:58 PM | 340 | 0.49 | 0.46 | 0.53 | 0.06 | 13.95% | 322 | 240 | 64.99% |
| MSFT240426P00345000 | 4/19/2024 7:52 PM | 345 | 0.58 | 0.56 | 0.61 | 0.05 | 9.43% | 333 | 130 | 61.96% |
| MSFT240426P00350000 | 4/19/2024 7:58 PM | 350 | 0.71 | 0.69 | 0.76 | 0.10 | 16.39% | 493 | 582 | 59.47% |
| MSFT240426P00355000 | 4/19/2024 7:59 PM | 355 | 0.91 | 0.84 | 0.90 | 0.11 | 13.75% | 637 | 485 | 56.52% |
| MSFT240426P00360000 | 4/19/2024 7:56 PM | 360 | 1.10 | 1.05 | 1.16 | 0.15 | 15.79% | 246 | 1,009 | 54.22% |
| MSFT240426P00365000 | 4/19/2024 7:58 PM | 365 | 1.38 | 1.34 | 1.46 | 0.20 | 16.95% | 136 | 1,355 | 51.83% |
| MSFT240426P00370000 | 4/19/2024 7:58 PM | 370 | 1.81 | 1.75 | 1.87 | 0.29 | 19.08% | 419 | 913 | 50.20% |
| MSFT240426P00375000 | 4/19/2024 7:59 PM | 375 | 2.36 | 2.32 | 2.46 | 0.54 | 29.67% | 1,265 | 2,646 | 48.38% |
| MSFT240426P00380000 | 4/19/2024 7:59 PM | 380 | 3.26 | 3.10 | 3.30 | 0.67 | 25.87% | 1,372 | 1,097 | 47.00% |
| MSFT240426P00385000 | 4/19/2024 7:59 PM | 385 | 4.44 | 4.20 | 4.40 | 1.09 | 32.54% | 932 | 1,053 | 45.72% |
| MSFT240426P00390000 | 4/19/2024 7:59 PM | 390 | 5.75 | 5.65 | 5.85 | 1.30 | 29.21% | 1,505 | 1,203 | 44.68% |
| MSFT240426P00395000 | 4/19/2024 7:59 PM | 395 | 7.71 | 7.45 | 7.70 | 1.71 | 28.50% | 1,422 | 2,083 | 43.86% |
| MSFT240426P00400000 | 4/19/2024 7:59 PM | 400 | 9.88 | 9.70 | 9.95 | 2.08 | 26.67% | 2,544 | 2,445 | 43.06% |
| MSFT240426P00405000 | 4/19/2024 7:59 PM | 405 | 12.57 | 12.40 | 12.70 | 2.67 | 26.97% | 1,745 | 2,484 | 42.65% |
| MSFT240426P00410000 | 4/19/2024 7:52 PM | 410 | 15.85 | 15.50 | 15.85 | 3.25 | 25.79% | 1,141 | 1,430 | 42.19% |
| MSFT240426P00412500 | 4/19/2024 7:36 PM | 412.5 | 17.45 | 16.20 | 17.70 | 3.43 | 24.47% | 627 | 570 | 42.64% |
| MSFT240426P00415000 | 4/19/2024 7:59 PM | 415 | 19.16 | 18.65 | 19.70 | 3.35 | 21.19% | 688 | 1,573 | 43.48% |
| MSFT240426P00417500 | 4/19/2024 7:42 PM | 417.5 | 21.80 | 20.05 | 21.70 | 4.50 | 26.01% | 58 | 561 | 43.97% |
| MSFT240426P00420000 | 4/19/2024 7:51 PM | 420 | 23.14 | 22.85 | 23.75 | 3.71 | 19.09% | 285 | 1,423 | 44.39% |
| MSFT240426P00422500 | 4/19/2024 7:42 PM | 422.5 | 25.45 | 24.90 | 25.60 | 4.53 | 21.65% | 32 | 530 | 43.05% |
| MSFT240426P00425000 | 4/19/2024 7:09 PM | 425 | 27.43 | 26.80 | 28.90 | 4.86 | 21.53% | 193 | 4,419 | 51.28% |
| MSFT240426P00427500 | 4/19/2024 7:55 PM | 427.5 | 29.28 | 28.25 | 30.50 | 4.68 | 19.02% | 14 | 437 | 47.82% |
| MSFT240426P00430000 | 4/19/2024 7:55 PM | 430 | 31.50 | 31.45 | 32.50 | 4.83 | 18.11% | 58 | 632 | 46.40% |
| MSFT240426P00432500 | 4/19/2024 5:30 PM | 432.5 | 33.90 | 32.70 | 35.20 | 5.18 | 18.04% | 14 | 59 | 50.60% |
| MSFT240426P00435000 | 4/19/2024 7:51 PM | 435 | 36.88 | 35.00 | 37.55 | 6.18 | 20.13% | 25 | 386 | 51.76% |
| MSFT240426P00440000 | 4/19/2024 6:45 PM | 440 | 41.63 | 39.80 | 42.45 | 10.02 | 31.70% | 6 | 325 | 55.54% |
| MSFT240426P00445000 | 4/19/2024 5:06 PM | 445 | 45.60 | 44.65 | 47.85 | 8.50 | 22.91% | 6 | 56 | 63.94% |
| MSFT240426P00450000 | 4/18/2024 5:18 PM | 450 | 51.55 | 49.60 | 52.80 | 8.25 | 19.05% | 2 | 91 | 68.03% |
| MSFT240426P00455000 | 4/16/2024 5:13 PM | 455 | 38.60 | 54.65 | 57.90 | 0.00 | 0.00% | 2 | 48 | 51.51% |
| MSFT240426P00460000 | 4/19/2024 4:01 PM | 460 | 59.00 | 59.65 | 62.90 | 15.56 | 35.82% | 2 | 2 | 54.98% |
| MSFT240426P00475000 | 3/20/2024 3:02 PM | 475 | 53.68 | 74.75 | 77.90 | 0.00 | 0.00% | - | 1 | 66.26% |
| MSFT240426P00480000 | 3/22/2024 3:10 PM | 480 | 53.00 | 79.75 | 82.90 | 0.00 | 0.00% | 2 | 0 | 69.53% |
| 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 | 94.70 | 97.95 | 0.00 | 0.00% | - | 0 | 78.91% |
| MSFT240426P00500000 | 4/2/2024 3:29 PM | 500 | 79.10 | 99.70 | 102.90 | 0.00 | 0.00% | 1 | 0 | 81.20% |
Related Tickers
PLTR Palantir Technologies Inc.
20.47
-3.12%
ADBE Adobe Inc.
465.02
-1.72%
PANW Palo Alto Networks, Inc.
277.71
-1.22%
CRWD CrowdStrike Holdings, Inc.
282.64
-3.90%
ORCL Oracle Corporation
114.88
-0.97%
SQ Block, Inc.
70.42
-2.28%
PATH UiPath Inc.
18.75
-1.52%
NET Cloudflare, Inc.
84.10
-3.01%
ZS Zscaler, Inc.
169.21
-2.17%
SNPS Synopsys, Inc.
510.71
-1.73%