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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00250000 | 4/16/2024 1:47 PM | 2024-05-10 | 164.92 | 155.30 | 159.30 | 0.00 | 0.00% | - | 1 | 132.52% |
| MSFT240517C00250000 | 4/25/2024 5:24 PM | 2024-05-17 | 146.42 | 155.00 | 159.40 | 0.00 | 0.00% | 3 | 10 | 106.25% |
| MSFT240621C00250000 | 4/26/2024 6:21 PM | 2024-06-21 | 160.20 | 156.00 | 160.45 | 14.52 | 9.97% | 9 | 1,852 | 75.00% |
| MSFT240719C00250000 | 4/26/2024 5:33 PM | 2024-07-19 | 162.85 | 157.25 | 161.50 | 7.33 | 4.71% | 1 | 16 | 67.77% |
| MSFT240816C00250000 | 4/16/2024 6:33 PM | 2024-08-16 | 169.74 | 158.00 | 162.50 | 0.00 | 0.00% | 5 | 1,537 | 62.29% |
| MSFT240920C00250000 | 4/25/2024 7:41 PM | 2024-09-20 | 153.24 | 159.10 | 163.50 | 0.00 | 0.00% | 5 | 2,374 | 57.72% |
| MSFT241018C00250000 | 4/18/2024 4:12 PM | 2024-10-18 | 166.89 | 160.40 | 165.00 | 0.00 | 0.00% | 5 | 8 | 56.58% |
| MSFT241115C00250000 | 2/28/2024 7:54 PM | 2024-11-15 | 166.03 | 177.00 | 181.00 | 0.00 | 0.00% | - | 2 | 81.46% |
| MSFT241220C00250000 | 4/15/2024 7:51 PM | 2024-12-20 | 173.04 | 162.60 | 167.00 | 0.00 | 0.00% | 1 | 165 | 52.74% |
| MSFT250117C00250000 | 4/25/2024 7:35 PM | 2025-01-17 | 158.60 | 164.00 | 168.50 | 0.00 | 0.00% | 37 | 2,074 | 52.43% |
| MSFT250620C00250000 | 4/25/2024 3:49 PM | 2025-06-20 | 158.10 | 169.00 | 174.00 | 0.00 | 0.00% | 8 | 499 | 51.18% |
| MSFT251219C00250000 | 4/26/2024 5:45 PM | 2025-12-19 | 181.06 | 175.00 | 180.00 | 14.16 | 8.48% | 1 | 280 | 48.16% |
| MSFT260116C00250000 | 4/25/2024 4:04 PM | 2026-01-16 | 166.80 | 176.50 | 181.00 | 0.00 | 0.00% | 9 | 208 | 47.93% |
| MSFT260618C00250000 | 4/25/2024 3:52 PM | 2026-06-18 | 170.00 | 181.00 | 185.50 | 0.00 | 0.00% | 4 | 23 | 46.35% |
| MSFT261218C00250000 | 4/25/2024 3:43 PM | 2026-12-18 | 176.00 | 186.50 | 191.00 | 0.00 | 0.00% | 8 | 67 | 45.31% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00250000 | 4/17/2024 4:32 PM | 2024-05-03 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | - | 3 | 114.06% |
| MSFT240510P00250000 | 4/16/2024 7:20 PM | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 6 | 84.38% |
| MSFT240517P00250000 | 4/26/2024 7:49 PM | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 24 | 634 | 65.63% |
| MSFT240621P00250000 | 4/26/2024 3:56 PM | 2024-06-21 | 0.10 | 0.03 | 0.10 | -0.13 | -56.52% | 12 | 5,275 | 48.44% |
| MSFT240719P00250000 | 4/26/2024 5:34 PM | 2024-07-19 | 0.10 | 0.06 | 0.15 | -0.17 | -62.96% | 1,703 | 1,162 | 41.41% |
| MSFT240816P00250000 | 4/25/2024 7:23 PM | 2024-08-16 | 0.52 | 0.24 | 0.37 | 0.00 | 0.00% | 5 | 925 | 40.28% |
| MSFT240920P00250000 | 4/24/2024 5:28 PM | 2024-09-20 | 0.48 | 0.40 | 0.51 | -0.11 | -18.64% | 3 | 1,962 | 36.84% |
| MSFT241018P00250000 | 4/25/2024 5:47 PM | 2024-10-18 | 1.00 | 0.55 | 0.73 | 0.00 | 0.00% | 4 | 49 | 35.69% |
| MSFT241115P00250000 | 4/26/2024 3:08 PM | 2024-11-15 | 1.05 | 0.89 | 1.12 | -0.50 | -32.26% | 10 | 75 | 35.63% |
| MSFT241220P00250000 | 4/26/2024 2:51 PM | 2024-12-20 | 1.30 | 1.14 | 1.41 | -0.39 | -23.08% | 1 | 696 | 34.33% |
| MSFT250117P00250000 | 4/26/2024 3:03 PM | 2025-01-17 | 1.40 | 1.38 | 1.62 | -0.50 | -26.32% | 50 | 5,558 | 33.34% |
| MSFT250321P00250000 | 4/26/2024 3:28 PM | 2025-03-21 | 2.13 | 1.46 | 2.86 | -0.88 | -29.24% | 14 | 316 | 33.75% |
| MSFT250620P00250000 | 4/26/2024 7:53 PM | 2025-06-20 | 2.94 | 2.55 | 3.50 | -0.91 | -23.64% | 51 | 1,907 | 31.30% |
| MSFT250919P00250000 | 4/26/2024 5:45 PM | 2025-09-19 | 3.97 | 2.93 | 4.35 | -0.43 | -9.77% | 6 | 67 | 29.92% |
| MSFT251219P00250000 | 4/26/2024 7:45 PM | 2025-12-19 | 5.00 | 3.85 | 7.00 | -0.65 | -11.50% | 1 | 534 | 31.35% |
| MSFT260116P00250000 | 4/26/2024 4:01 PM | 2026-01-16 | 5.35 | 4.00 | 8.00 | -1.65 | -23.57% | 2 | 431 | 31.87% |
| MSFT260618P00250000 | 4/25/2024 7:53 PM | 2026-06-18 | 7.80 | 6.60 | 9.50 | 0.00 | 0.00% | 2 | 121 | 30.15% |
| MSFT261218P00250000 | 4/26/2024 6:48 PM | 2026-12-18 | 8.00 | 8.70 | 9.65 | -2.20 | -21.57% | 4 | 104 | 27.28% |
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%