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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00280000 | 4/25/2024 1:51 PM | 2024-05-03 | 111.46 | 125.40 | 129.00 | 0.00 | 0.00% | 2 | 0 | 146.19% |
| MSFT240517C00280000 | 4/26/2024 5:59 PM | 2024-05-17 | 130.60 | 125.25 | 129.50 | 13.66 | 11.68% | 3 | 17 | 87.18% |
| MSFT240621C00280000 | 4/26/2024 1:38 PM | 2024-06-21 | 129.49 | 126.60 | 130.50 | 8.49 | 7.02% | 5 | 2,406 | 62.09% |
| MSFT240719C00280000 | 4/9/2024 7:46 PM | 2024-07-19 | 148.99 | 128.00 | 132.00 | 0.00 | 0.00% | 2 | 48 | 57.08% |
| MSFT240816C00280000 | 4/25/2024 2:55 PM | 2024-08-16 | 117.03 | 129.00 | 133.50 | 0.00 | 0.00% | 3 | 27 | 53.41% |
| MSFT240920C00280000 | 4/23/2024 7:03 PM | 2024-09-20 | 133.57 | 130.30 | 134.95 | 0.00 | 0.00% | 2 | 82 | 50.02% |
| MSFT241018C00280000 | 3/21/2024 3:51 PM | 2024-10-18 | 156.94 | 125.60 | 129.50 | 0.00 | 0.00% | - | 5 | 38.12% |
| MSFT241115C00280000 | 4/10/2024 3:58 PM | 2024-11-15 | 150.28 | 133.50 | 138.00 | 0.00 | 0.00% | 1 | 3 | 52.09% |
| MSFT241220C00280000 | 4/22/2024 2:05 PM | 2024-12-20 | 131.55 | 134.75 | 139.00 | 0.00 | 0.00% | 2 | 319 | 49.57% |
| MSFT250117C00280000 | 4/25/2024 2:53 PM | 2025-01-17 | 124.55 | 136.30 | 140.50 | 0.00 | 0.00% | 2 | 1,007 | 48.90% |
| MSFT250321C00280000 | 4/22/2024 1:32 PM | 2025-03-21 | 135.35 | 139.00 | 143.50 | 0.00 | 0.00% | 1 | 6 | 47.45% |
| MSFT250620C00280000 | 4/25/2024 5:24 PM | 2025-06-20 | 135.76 | 143.00 | 147.50 | 0.00 | 0.00% | 1 | 194 | 45.88% |
| MSFT250919C00280000 | 4/25/2024 3:15 PM | 2025-09-19 | 137.00 | 147.00 | 151.50 | 0.00 | 0.00% | 1 | 1 | 44.98% |
| MSFT251219C00280000 | 4/26/2024 2:56 PM | 2025-12-19 | 157.50 | 151.00 | 155.50 | 9.55 | 6.45% | 3 | 703 | 44.46% |
| MSFT260116C00280000 | 4/19/2024 6:58 PM | 2026-01-16 | 149.20 | 152.00 | 156.50 | 0.00 | 0.00% | 4 | 42 | 44.18% |
| MSFT260618C00280000 | 4/8/2024 6:32 PM | 2026-06-18 | 177.34 | 157.50 | 162.00 | 0.00 | 0.00% | 2 | 2 | 43.16% |
| MSFT261218C00280000 | 4/17/2024 6:05 PM | 2026-12-18 | 172.60 | 164.00 | 167.70 | 0.00 | 0.00% | 2 | 14 | 42.08% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00280000 | 4/25/2024 7:49 PM | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 166 | 176 | 81.25% |
| MSFT240510P00280000 | 4/25/2024 3:11 PM | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 4 | 66.02% |
| MSFT240517P00280000 | 4/26/2024 6:06 PM | 2024-05-17 | 0.03 | 0.00 | 0.06 | -0.11 | -78.57% | 2 | 336 | 54.69% |
| MSFT240524P00280000 | 4/25/2024 6:19 PM | 2024-05-24 | 0.19 | 0.00 | 0.11 | 0.00 | 0.00% | 18 | 19 | 50.39% |
| MSFT240531P00280000 | 4/26/2024 7:47 PM | 2024-05-31 | 0.05 | 0.05 | 0.14 | -0.17 | -77.27% | 8 | 24 | 50.00% |
| MSFT240621P00280000 | 4/26/2024 6:52 PM | 2024-06-21 | 0.15 | 0.12 | 0.18 | -0.28 | -65.12% | 14 | 5,035 | 40.82% |
| MSFT240719P00280000 | 4/26/2024 7:53 PM | 2024-07-19 | 0.26 | 0.22 | 0.33 | -0.38 | -59.38% | 41 | 185 | 36.13% |
| MSFT240816P00280000 | 4/26/2024 7:49 PM | 2024-08-16 | 0.63 | 0.59 | 0.73 | -0.53 | -45.69% | 18 | 152 | 35.40% |
| MSFT240920P00280000 | 4/26/2024 2:53 PM | 2024-09-20 | 0.96 | 0.86 | 1.05 | -0.76 | -44.19% | 27 | 3,018 | 32.94% |
| MSFT241018P00280000 | 4/23/2024 3:01 PM | 2024-10-18 | 1.58 | 1.14 | 1.35 | 0.00 | 0.00% | 1 | 35 | 31.66% |
| MSFT241115P00280000 | 4/26/2024 1:42 PM | 2024-11-15 | 1.90 | 1.71 | 2.01 | -1.00 | -34.48% | 1 | 82 | 31.89% |
| MSFT241220P00280000 | 4/25/2024 5:39 PM | 2024-12-20 | 3.15 | 2.14 | 2.49 | 0.00 | 0.00% | 17 | 902 | 30.88% |
| MSFT250117P00280000 | 4/26/2024 6:29 PM | 2025-01-17 | 2.58 | 2.48 | 2.87 | -0.88 | -25.43% | 29 | 3,704 | 30.19% |
| MSFT250321P00280000 | 4/26/2024 6:37 PM | 2025-03-21 | 3.65 | 2.93 | 4.90 | -1.25 | -25.51% | 3 | 464 | 31.13% |
| MSFT250620P00280000 | 4/26/2024 7:55 PM | 2025-06-20 | 5.10 | 2.50 | 7.50 | -1.20 | -19.05% | 2 | 675 | 31.22% |
| MSFT251219P00280000 | 4/25/2024 5:55 PM | 2025-12-19 | 9.33 | 7.85 | 10.50 | 0.00 | 0.00% | 2 | 520 | 29.15% |
| MSFT260116P00280000 | 4/26/2024 7:55 PM | 2026-01-16 | 8.50 | 7.35 | 8.80 | -2.12 | -19.96% | 22 | 146 | 26.84% |
| MSFT260618P00280000 | 4/22/2024 4:54 PM | 2026-06-18 | 12.75 | 8.00 | 13.00 | 0.00 | 0.00% | 14 | 28 | 27.61% |
| MSFT261218P00280000 | 4/26/2024 2:22 PM | 2026-12-18 | 13.00 | 11.00 | 15.40 | -2.00 | -13.33% | 1 | 47 | 26.52% |
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%