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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00275000 | 4/19/2024 4:57 PM | 2024-05-03 | 125.22 | 130.10 | 134.00 | 0.00 | 0.00% | 2 | 2 | 159.28% |
| MSFT240517C00275000 | 4/23/2024 6:58 PM | 2024-05-17 | 135.43 | 130.20 | 134.45 | 2.00 | 1.50% | 1 | 27 | 92.21% |
| MSFT240531C00275000 | 4/19/2024 7:24 PM | 2024-05-31 | 125.68 | 131.00 | 134.50 | 0.00 | 0.00% | 1 | 1 | 75.56% |
| MSFT240621C00275000 | 4/26/2024 2:32 PM | 2024-06-21 | 136.52 | 131.40 | 134.45 | 18.02 | 15.21% | 1 | 1,290 | 60.78% |
| MSFT240719C00275000 | 4/23/2024 6:58 PM | 2024-07-19 | 135.98 | 132.40 | 137.00 | 0.00 | 0.00% | 3 | 9 | 58.39% |
| MSFT240920C00275000 | 4/4/2024 2:14 PM | 2024-09-20 | 157.94 | 135.00 | 139.50 | 0.00 | 0.00% | 1 | 190 | 51.12% |
| MSFT241220C00275000 | 4/23/2024 6:44 PM | 2024-12-20 | 142.69 | 139.25 | 144.00 | 0.00 | 0.00% | 2 | 405 | 51.37% |
| MSFT250117C00275000 | 4/19/2024 4:00 PM | 2025-01-17 | 138.60 | 141.00 | 145.50 | 0.00 | 0.00% | 2 | 1,410 | 50.65% |
| MSFT250620C00275000 | 4/19/2024 4:32 PM | 2025-06-20 | 143.17 | 147.50 | 152.00 | 0.00 | 0.00% | 1 | 92 | 46.91% |
| MSFT251219C00275000 | 4/18/2024 5:54 PM | 2025-12-19 | 158.01 | 154.50 | 159.50 | 0.00 | 0.00% | 1 | 314 | 45.07% |
| MSFT260116C00275000 | 4/26/2024 6:24 PM | 2026-01-16 | 160.35 | 156.00 | 160.50 | 1.85 | 1.17% | 10 | 126 | 44.80% |
| MSFT260618C00275000 | 4/23/2024 1:30 PM | 2026-06-18 | 162.76 | 161.50 | 166.00 | 0.00 | 0.00% | 1 | 4 | 43.79% |
| MSFT261218C00275000 | 4/25/2024 1:32 PM | 2026-12-18 | 157.37 | 167.50 | 172.50 | 0.00 | 0.00% | 1 | 7 | 43.18% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00275000 | 4/25/2024 6:09 PM | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 27 | 92.19% |
| MSFT240510P00275000 | 4/25/2024 6:26 PM | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 52 | 71.48% |
| MSFT240517P00275000 | 4/26/2024 1:35 PM | 2024-05-17 | 0.05 | 0.01 | 0.05 | -0.07 | -58.33% | 3 | 609 | 58.59% |
| MSFT240524P00275000 | 4/24/2024 3:10 PM | 2024-05-24 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 6 | 53.13% |
| MSFT240621P00275000 | 4/26/2024 6:30 PM | 2024-06-21 | 0.13 | 0.10 | 0.17 | -0.25 | -65.79% | 25 | 6,623 | 42.63% |
| MSFT240719P00275000 | 4/26/2024 7:53 PM | 2024-07-19 | 0.22 | 0.22 | 0.29 | -0.33 | -60.00% | 8 | 314 | 37.23% |
| MSFT240920P00275000 | 4/26/2024 2:15 PM | 2024-09-20 | 0.88 | 0.76 | 0.95 | -0.20 | -18.52% | 3 | 1,478 | 33.80% |
| MSFT241220P00275000 | 4/26/2024 3:52 PM | 2024-12-20 | 2.09 | 1.96 | 2.29 | -1.51 | -41.94% | 16 | 1,860 | 31.58% |
| MSFT250117P00275000 | 4/26/2024 7:54 PM | 2025-01-17 | 2.40 | 2.21 | 2.57 | -0.75 | -23.81% | 57 | 2,436 | 30.65% |
| MSFT250620P00275000 | 4/25/2024 5:23 PM | 2025-06-20 | 6.00 | 2.50 | 7.00 | 0.00 | 0.00% | 114 | 402 | 31.72% |
| MSFT251219P00275000 | 4/25/2024 5:55 PM | 2025-12-19 | 8.73 | 5.00 | 10.00 | 0.00 | 0.00% | 1 | 342 | 29.69% |
| MSFT260116P00275000 | 4/25/2024 3:19 PM | 2026-01-16 | 9.65 | 5.50 | 10.50 | 0.00 | 0.00% | 1 | 127 | 29.51% |
| MSFT260618P00275000 | 4/19/2024 4:26 PM | 2026-06-18 | 11.98 | 7.50 | 12.50 | 0.00 | 0.00% | 2 | 27 | 28.16% |
| MSFT261218P00275000 | 4/26/2024 2:16 PM | 2026-12-18 | 12.39 | 10.70 | 15.00 | -1.51 | -10.86% | 11 | 76 | 27.14% |
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%