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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00265000 | 4/25/2024 4:36 PM | 2024-05-17 | 130.70 | 140.25 | 144.45 | 0.00 | 0.00% | 17 | 17 | 100.12% |
| MSFT240621C00265000 | 4/25/2024 7:19 PM | 2024-06-21 | 135.60 | 141.25 | 145.50 | 0.00 | 0.00% | 3 | 917 | 69.01% |
| MSFT240920C00265000 | 4/9/2024 5:54 PM | 2024-09-20 | 165.13 | 145.00 | 149.00 | 0.00 | 0.00% | 4 | 54 | 54.20% |
| MSFT241220C00265000 | 4/16/2024 3:09 PM | 2024-12-20 | 161.58 | 148.55 | 153.00 | 0.00 | 0.00% | 10 | 265 | 53.28% |
| MSFT250117C00265000 | 4/25/2024 2:57 PM | 2025-01-17 | 137.10 | 150.20 | 154.50 | 0.00 | 0.00% | 1 | 2,414 | 52.60% |
| MSFT250620C00265000 | 4/26/2024 7:23 PM | 2025-06-20 | 161.05 | 156.00 | 160.50 | -0.87 | -0.54% | 1 | 153 | 48.35% |
| MSFT251219C00265000 | 4/22/2024 6:28 PM | 2025-12-19 | 162.90 | 163.00 | 167.50 | 0.00 | 0.00% | 1 | 117 | 46.19% |
| MSFT260116C00265000 | 4/25/2024 3:08 PM | 2026-01-16 | 154.00 | 164.00 | 168.50 | 0.00 | 0.00% | 1 | 45 | 45.94% |
| MSFT260618C00265000 | 1/24/2024 2:34 PM | 2026-06-18 | 166.10 | 173.00 | 177.50 | 0.00 | 0.00% | 2 | 1 | 47.36% |
| MSFT261218C00265000 | 4/8/2024 4:29 PM | 2026-12-18 | 193.02 | 175.00 | 179.50 | 0.00 | 0.00% | 1 | 5 | 43.83% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00265000 | 4/26/2024 2:40 PM | 2024-05-17 | 0.01 | 0.01 | 0.06 | -0.07 | -87.50% | 31 | 561 | 64.84% |
| MSFT240621P00265000 | 4/25/2024 6:53 PM | 2024-06-21 | 0.12 | 0.07 | 0.15 | -0.17 | -58.62% | 1 | 1,935 | 45.61% |
| MSFT240920P00265000 | 4/24/2024 5:28 PM | 2024-09-20 | 0.69 | 0.60 | 0.76 | -0.15 | -17.86% | 3 | 432 | 35.18% |
| MSFT241220P00265000 | 4/26/2024 1:35 PM | 2024-12-20 | 1.73 | 1.57 | 1.88 | -0.89 | -33.97% | 30 | 584 | 32.65% |
| MSFT250117P00265000 | 4/25/2024 1:54 PM | 2025-01-17 | 2.09 | 1.84 | 2.18 | -1.01 | -32.58% | 30 | 3,767 | 31.85% |
| MSFT250620P00265000 | 4/24/2024 7:06 PM | 2025-06-20 | 4.35 | 2.13 | 4.15 | 0.00 | 0.00% | 1 | 954 | 29.44% |
| MSFT251219P00265000 | 4/26/2024 4:25 PM | 2025-12-19 | 6.45 | 6.25 | 7.65 | -1.00 | -13.42% | 1 | 324 | 29.16% |
| MSFT260116P00265000 | 4/25/2024 4:39 PM | 2026-01-16 | 8.16 | 6.60 | 7.15 | 0.00 | 0.00% | 1 | 799 | 27.93% |
| MSFT260618P00265000 | 4/11/2024 7:49 PM | 2026-06-18 | 7.83 | 6.00 | 11.00 | 0.00 | 0.00% | 1 | 3 | 28.75% |
| MSFT261218P00265000 | 4/26/2024 2:16 PM | 2026-12-18 | 10.95 | 10.15 | 12.75 | 0.03 | 0.27% | 10 | 135 | 27.26% |
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%