NasdaqGS - Delayed Quote • USD
Microsoft Corporation (MSFT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00240000 | 4/4/2024 1:52 PM | 2024-05-17 | 187.57 | 165.10 | 169.35 | 0.00 | 0.00% | 1 | 44 | 117.38% |
| MSFT240621C00240000 | 4/24/2024 1:41 PM | 2024-06-21 | 173.10 | 166.20 | 170.00 | 0.00 | 0.00% | 2 | 626 | 79.99% |
| MSFT240816C00240000 | 2/9/2024 8:47 PM | 2024-08-16 | 185.63 | 170.55 | 173.30 | 0.00 | 0.00% | - | 4 | 73.17% |
| MSFT240920C00240000 | 1/25/2024 5:11 PM | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | 0.00% | 5 | 5 | 77.52% |
| MSFT241115C00240000 | 3/28/2024 4:54 PM | 2024-11-15 | 187.86 | 171.10 | 175.50 | 0.00 | 0.00% | 1 | 11 | 57.61% |
| MSFT241220C00240000 | 4/15/2024 2:21 PM | 2024-12-20 | 191.45 | 172.00 | 176.50 | 0.00 | 0.00% | 5 | 186 | 55.18% |
| MSFT250117C00240000 | 4/17/2024 3:15 PM | 2025-01-17 | 184.77 | 173.35 | 177.50 | 0.00 | 0.00% | 4 | 688 | 54.41% |
| MSFT250321C00240000 | 4/5/2024 3:40 PM | 2025-03-21 | 195.75 | 175.10 | 180.00 | 0.00 | 0.00% | 2 | 1 | 52.29% |
| MSFT250620C00240000 | 2/23/2024 2:47 PM | 2025-06-20 | 189.63 | 200.50 | 205.00 | 0.00 | 0.00% | 8 | 290 | 74.44% |
| MSFT250919C00240000 | 4/26/2024 7:53 PM | 2025-09-19 | 184.00 | 181.00 | 184.50 | 15.00 | 8.88% | 10 | 4 | 49.79% |
| MSFT251219C00240000 | 4/23/2024 2:39 PM | 2025-12-19 | 188.70 | 183.50 | 188.50 | 0.00 | 0.00% | 1 | 66 | 49.66% |
| MSFT260116C00240000 | 4/16/2024 5:13 PM | 2026-01-16 | 196.80 | 185.00 | 189.50 | 0.00 | 0.00% | 1 | 3 | 49.44% |
| MSFT261218C00240000 | 4/26/2024 6:41 PM | 2026-12-18 | 197.96 | 194.00 | 198.50 | 14.13 | 7.69% | 1 | 135 | 46.18% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00240000 | 4/26/2024 2:27 PM | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 20 | 289 | 76.17% |
| MSFT240531P00240000 | 4/23/2024 4:14 PM | 2024-05-31 | 0.05 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 4 | 60.94% |
| MSFT240621P00240000 | 4/25/2024 6:36 PM | 2024-06-21 | 0.10 | 0.02 | 0.09 | -0.07 | -41.18% | 10 | 2,834 | 52.05% |
| MSFT240719P00240000 | 4/26/2024 2:44 PM | 2024-07-19 | 0.10 | 0.03 | 0.15 | -0.11 | -52.38% | 69 | 127 | 44.82% |
| MSFT240816P00240000 | 4/26/2024 3:52 PM | 2024-08-16 | 0.22 | 0.17 | 0.29 | -0.24 | -52.17% | 1 | 123 | 42.09% |
| MSFT240920P00240000 | 4/24/2024 5:28 PM | 2024-09-20 | 0.37 | 0.28 | 0.45 | -0.09 | -19.57% | 2 | 428 | 39.01% |
| MSFT241018P00240000 | 4/15/2024 5:37 PM | 2024-10-18 | 0.70 | 0.42 | 0.59 | 0.00 | 0.00% | 22 | 36 | 37.18% |
| MSFT241115P00240000 | 4/25/2024 6:17 PM | 2024-11-15 | 0.80 | 0.67 | 0.93 | -0.30 | -27.27% | 5 | 37 | 37.12% |
| MSFT241220P00240000 | 4/25/2024 7:44 PM | 2024-12-20 | 1.38 | 0.90 | 1.16 | 0.00 | 0.00% | 4 | 836 | 35.60% |
| MSFT250117P00240000 | 4/26/2024 6:48 PM | 2025-01-17 | 1.18 | 1.04 | 1.19 | -0.53 | -30.99% | 38 | 6,689 | 33.83% |
| MSFT250321P00240000 | 4/26/2024 2:27 PM | 2025-03-21 | 1.96 | 1.18 | 2.65 | -0.32 | -14.04% | 10 | 316 | 35.57% |
| MSFT250620P00240000 | 4/26/2024 7:56 PM | 2025-06-20 | 2.42 | 0.02 | 3.75 | -0.68 | -21.94% | 4 | 820 | 34.05% |
| MSFT250919P00240000 | 4/26/2024 6:13 PM | 2025-09-19 | 3.05 | 1.00 | 4.30 | -1.25 | -29.07% | 43 | 4 | 31.91% |
| MSFT251219P00240000 | 4/25/2024 7:28 PM | 2025-12-19 | 3.94 | 2.48 | 4.80 | -1.01 | -20.40% | 1 | 236 | 30.22% |
| MSFT260116P00240000 | 4/26/2024 7:37 PM | 2026-01-16 | 4.50 | 4.00 | 7.00 | -1.15 | -20.35% | 6 | 694 | 32.69% |
| MSFT260618P00240000 | 4/25/2024 4:41 PM | 2026-06-18 | 7.01 | 3.50 | 8.50 | 0.00 | 0.00% | 2 | 17 | 31.04% |
| MSFT261218P00240000 | 4/26/2024 2:21 PM | 2026-12-18 | 7.40 | 5.50 | 10.00 | -1.37 | -15.62% | 1 | 27 | 29.39% |
Related Tickers
PLTR Palantir Technologies Inc.
22.52
+3.73%
PANW Palo Alto Networks, Inc.
291.42
+0.91%
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
ADBE Adobe Inc.
477.56
+0.87%
RBRK Rubrik, Inc.
38.00
+2.70%
SQ Block, Inc.
74.48
+2.32%
ORCL Oracle Corporation
117.21
+2.02%
HCP HashiCorp, Inc.
32.59
-0.70%
PATH UiPath Inc.
19.46
+0.26%
NET Cloudflare, Inc.
88.01
+1.44%