NasdaqGS - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00290000 | 4/19/2024 1:31 PM | 2024-05-03 | 114.25 | 115.20 | 119.00 | 0.00 | 0.00% | 1 | 1 | 131.49% |
| MSFT240517C00290000 | 4/25/2024 5:17 PM | 2024-05-17 | 106.99 | 115.25 | 119.50 | 0.00 | 0.00% | 16 | 79 | 80.18% |
| MSFT240621C00290000 | 4/24/2024 4:26 PM | 2024-06-21 | 119.80 | 116.55 | 120.90 | 0.00 | 0.00% | 10 | 2,012 | 58.25% |
| MSFT240719C00290000 | 4/26/2024 4:16 PM | 2024-07-19 | 122.26 | 118.05 | 122.00 | 10.77 | 9.66% | 2 | 60 | 52.87% |
| MSFT240816C00290000 | 4/25/2024 1:36 PM | 2024-08-16 | 108.50 | 119.30 | 124.00 | 0.00 | 0.00% | 5 | 13 | 50.59% |
| MSFT240920C00290000 | 4/26/2024 4:17 PM | 2024-09-20 | 125.41 | 121.00 | 125.00 | -9.32 | -6.92% | 1 | 114 | 51.40% |
| MSFT241018C00290000 | 4/22/2024 1:41 PM | 2024-10-18 | 121.45 | 122.25 | 127.00 | 0.00 | 0.00% | 5 | 15 | 50.63% |
| MSFT241115C00290000 | 3/5/2024 3:19 PM | 2024-11-15 | 128.06 | 144.15 | 145.75 | 0.00 | 0.00% | 1 | 14 | 71.39% |
| MSFT241220C00290000 | 4/25/2024 4:10 PM | 2024-12-20 | 115.70 | 125.50 | 130.00 | 0.00 | 0.00% | 1 | 270 | 47.62% |
| MSFT250117C00290000 | 4/25/2024 7:56 PM | 2025-01-17 | 122.96 | 127.20 | 131.50 | 0.00 | 0.00% | 95 | 1,748 | 46.93% |
| MSFT250620C00290000 | 4/25/2024 5:37 PM | 2025-06-20 | 128.66 | 134.50 | 139.00 | 0.00 | 0.00% | 2 | 382 | 44.39% |
| MSFT251219C00290000 | 4/25/2024 3:03 PM | 2025-12-19 | 146.53 | 143.40 | 146.80 | 14.53 | 11.01% | 1 | 180 | 42.76% |
| MSFT260116C00290000 | 4/19/2024 1:35 PM | 2026-01-16 | 146.00 | 144.00 | 149.00 | 0.00 | 0.00% | 1 | 39 | 43.33% |
| MSFT260618C00290000 | 4/1/2024 1:53 PM | 2026-06-18 | 168.00 | 150.00 | 153.50 | 0.00 | 0.00% | 1 | 4 | 41.62% |
| MSFT261218C00290000 | 4/16/2024 1:48 PM | 2026-12-18 | 166.90 | 157.00 | 161.50 | 0.00 | 0.00% | 1 | 35 | 41.81% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00290000 | 4/26/2024 1:47 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 43 | 65 | 75.00% |
| MSFT240510P00290000 | 4/25/2024 2:27 PM | 2024-05-10 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 5 | 60.16% |
| MSFT240517P00290000 | 4/26/2024 7:50 PM | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.22 | -95.65% | 30 | 569 | 50.00% |
| MSFT240524P00290000 | 4/25/2024 2:39 PM | 2024-05-24 | 0.29 | 0.02 | 0.11 | 0.00 | 0.00% | 1 | 2 | 49.71% |
| MSFT240621P00290000 | 4/26/2024 7:17 PM | 2024-06-21 | 0.22 | 0.15 | 0.25 | -0.39 | -63.93% | 147 | 3,318 | 39.01% |
| MSFT240719P00290000 | 4/26/2024 7:54 PM | 2024-07-19 | 0.34 | 0.31 | 0.42 | -0.48 | -58.54% | 4 | 255 | 34.33% |
| MSFT240816P00290000 | 4/26/2024 1:41 PM | 2024-08-16 | 0.80 | 0.76 | 0.91 | -0.70 | -46.67% | 18 | 260 | 33.79% |
| MSFT240920P00290000 | 4/26/2024 7:42 PM | 2024-09-20 | 1.15 | 1.10 | 1.30 | -0.75 | -39.47% | 11 | 843 | 31.55% |
| MSFT241018P00290000 | 4/26/2024 6:30 PM | 2024-10-18 | 1.49 | 1.44 | 1.67 | -1.03 | -40.87% | 30 | 38 | 30.43% |
| MSFT241115P00290000 | 4/26/2024 4:13 PM | 2024-11-15 | 2.28 | 2.16 | 2.44 | -1.82 | -44.39% | 1 | 51 | 30.71% |
| MSFT241220P00290000 | 4/26/2024 5:33 PM | 2024-12-20 | 2.74 | 2.64 | 3.05 | -1.47 | -34.92% | 1 | 257 | 29.92% |
| MSFT250117P00290000 | 4/26/2024 7:45 PM | 2025-01-17 | 3.20 | 3.15 | 3.45 | -1.10 | -25.58% | 22 | 3,417 | 29.19% |
| MSFT250321P00290000 | 4/26/2024 6:58 PM | 2025-03-21 | 4.35 | 4.40 | 5.60 | -1.40 | -24.35% | 73 | 229 | 29.96% |
| MSFT250620P00290000 | 4/26/2024 6:36 PM | 2025-06-20 | 5.95 | 5.50 | 7.95 | -0.80 | -11.85% | 32 | 335 | 29.56% |
| MSFT250919P00290000 | 4/25/2024 2:11 PM | 2025-09-19 | 9.85 | 6.40 | 10.00 | 0.00 | 0.00% | 6 | 7 | 28.96% |
| MSFT251219P00290000 | 4/22/2024 3:53 PM | 2025-12-19 | 11.35 | 7.30 | 10.70 | 0.00 | 0.00% | 3 | 409 | 27.34% |
| MSFT260116P00290000 | 4/25/2024 4:47 PM | 2026-01-16 | 9.55 | 7.50 | 12.10 | -2.15 | -18.38% | 1 | 1,043 | 27.95% |
| MSFT260618P00290000 | 4/8/2024 4:29 PM | 2026-06-18 | 12.33 | 11.60 | 13.90 | 0.86 | 7.50% | 1 | 3 | 26.44% |
| MSFT261218P00290000 | 4/12/2024 2:43 PM | 2026-12-18 | 14.60 | 14.10 | 17.50 | 0.00 | 0.00% | 6 | 14 | 26.14% |
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%