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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00295000 | 4/26/2024 1:40 PM | 2024-05-17 | 114.70 | 110.60 | 114.50 | -3.26 | -2.76% | 1 | 77 | 80.98% |
| MSFT240524C00295000 | 4/16/2024 3:26 PM | 2024-05-24 | 123.25 | 110.45 | 114.50 | 0.00 | 0.00% | - | 20 | 68.85% |
| MSFT240621C00295000 | 4/26/2024 1:40 PM | 2024-06-21 | 115.90 | 111.85 | 115.90 | 12.55 | 12.14% | 3 | 1,102 | 57.17% |
| MSFT240719C00295000 | 4/18/2024 3:11 PM | 2024-07-19 | 120.25 | 113.00 | 117.50 | 0.00 | 0.00% | 2 | 65 | 51.87% |
| MSFT240920C00295000 | 4/19/2024 5:00 PM | 2024-09-20 | 112.60 | 116.00 | 120.50 | 0.00 | 0.00% | 10 | 185 | 50.64% |
| MSFT241220C00295000 | 4/18/2024 4:48 PM | 2024-12-20 | 125.83 | 121.00 | 125.50 | 0.00 | 0.00% | 1 | 112 | 46.71% |
| MSFT250117C00295000 | 4/25/2024 2:37 PM | 2025-01-17 | 112.90 | 123.00 | 127.00 | 0.00 | 0.00% | 1 | 560 | 46.01% |
| MSFT250620C00295000 | 4/25/2024 1:52 PM | 2025-06-20 | 121.65 | 130.50 | 135.00 | 0.00 | 0.00% | 1 | 96 | 43.89% |
| MSFT251219C00295000 | 4/25/2024 4:20 PM | 2025-12-19 | 130.35 | 139.00 | 143.50 | 0.00 | 0.00% | 1 | 129 | 42.69% |
| MSFT260116C00295000 | 4/25/2024 5:37 PM | 2026-01-16 | 133.71 | 140.70 | 145.00 | 0.00 | 0.00% | 1 | 15 | 42.74% |
| MSFT261218C00295000 | 3/21/2024 1:42 PM | 2026-12-18 | 175.52 | 148.05 | 152.50 | 0.00 | 0.00% | 2 | 9 | 38.54% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00295000 | 4/26/2024 1:32 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 3 | 168 | 76.56% |
| MSFT240510P00295000 | 4/25/2024 7:52 PM | 2024-05-10 | 0.04 | 0.01 | 0.05 | -0.12 | -75.00% | 1 | 34 | 60.55% |
| MSFT240517P00295000 | 4/26/2024 4:06 PM | 2024-05-17 | 0.04 | 0.00 | 0.04 | -0.21 | -84.00% | 78 | 488 | 50.20% |
| MSFT240621P00295000 | 4/26/2024 7:34 PM | 2024-06-21 | 0.21 | 0.18 | 0.28 | -0.42 | -66.67% | 9 | 4,236 | 38.18% |
| MSFT240719P00295000 | 4/26/2024 7:55 PM | 2024-07-19 | 0.41 | 0.36 | 0.49 | -0.69 | -62.73% | 18 | 828 | 33.80% |
| MSFT240920P00295000 | 4/26/2024 5:49 PM | 2024-09-20 | 1.26 | 1.25 | 1.45 | -1.09 | -46.38% | 4 | 863 | 30.99% |
| MSFT241220P00295000 | 4/25/2024 6:40 PM | 2024-12-20 | 4.23 | 3.10 | 3.30 | 0.00 | 0.00% | 35 | 634 | 29.34% |
| MSFT250117P00295000 | 4/26/2024 5:34 PM | 2025-01-17 | 3.40 | 3.50 | 3.75 | -1.05 | -23.60% | 3 | 1,254 | 28.68% |
| MSFT250620P00295000 | 4/26/2024 6:44 PM | 2025-06-20 | 6.45 | 6.40 | 9.00 | -2.55 | -28.33% | 60 | 399 | 29.71% |
| MSFT251219P00295000 | 4/23/2024 7:14 PM | 2025-12-19 | 10.65 | 8.00 | 12.50 | 0.00 | 0.00% | 9 | 584 | 27.95% |
| MSFT260116P00295000 | 4/26/2024 7:25 PM | 2026-01-16 | 10.38 | 8.00 | 13.00 | -2.47 | -19.22% | 3 | 71 | 27.73% |
| MSFT260618P00295000 | 4/19/2024 6:18 PM | 2026-06-18 | 16.48 | 12.50 | 14.75 | 0.00 | 0.00% | 1 | 42 | 26.15% |
| MSFT261218P00295000 | 4/24/2024 1:42 PM | 2026-12-18 | 16.19 | 13.50 | 18.50 | 0.00 | 0.00% | 25 | 51 | 25.88% |
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%