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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00300000 | 4/25/2024 5:52 PM | 2024-05-03 | 97.96 | 105.20 | 109.00 | 0.00 | 0.00% | 2 | 5 | 120.12% |
| MSFT240510C00300000 | 4/26/2024 3:08 PM | 2024-05-10 | 111.12 | 105.55 | 109.45 | 1.18 | 1.07% | 1 | 19 | 91.77% |
| MSFT240517C00300000 | 4/25/2024 2:21 PM | 2024-05-17 | 95.20 | 105.50 | 109.50 | 0.00 | 0.00% | 28 | 140 | 74.93% |
| MSFT240531C00300000 | 4/18/2024 6:32 PM | 2024-05-31 | 107.41 | 105.80 | 109.85 | 0.00 | 0.00% | 1 | 31 | 60.96% |
| MSFT240621C00300000 | 4/26/2024 5:57 PM | 2024-06-21 | 111.98 | 107.95 | 111.00 | 10.98 | 10.87% | 35 | 2,879 | 57.17% |
| MSFT240719C00300000 | 4/26/2024 2:43 PM | 2024-07-19 | 113.00 | 108.35 | 112.50 | 14.99 | 15.29% | 4 | 143 | 50.04% |
| MSFT240816C00300000 | 4/25/2024 1:55 PM | 2024-08-16 | 98.27 | 110.00 | 114.00 | 0.00 | 0.00% | 1 | 40 | 52.36% |
| MSFT240920C00300000 | 4/25/2024 3:22 PM | 2024-09-20 | 100.48 | 111.20 | 115.95 | 0.00 | 0.00% | 2 | 107 | 49.40% |
| MSFT241018C00300000 | 3/26/2024 4:51 PM | 2024-10-18 | 133.00 | 107.20 | 111.40 | 0.00 | 0.00% | 1 | 41 | 36.81% |
| MSFT241115C00300000 | 4/26/2024 7:54 PM | 2024-11-15 | 117.84 | 115.20 | 119.30 | 6.74 | 6.07% | 7 | 19 | 47.00% |
| MSFT241220C00300000 | 4/26/2024 2:51 PM | 2024-12-20 | 119.15 | 116.50 | 121.00 | 11.90 | 11.10% | 4 | 570 | 45.60% |
| MSFT250117C00300000 | 4/26/2024 7:13 PM | 2025-01-17 | 123.00 | 118.45 | 122.80 | 8.82 | 7.72% | 18 | 1,655 | 45.26% |
| MSFT250321C00300000 | 4/25/2024 7:33 PM | 2025-03-21 | 117.56 | 121.50 | 126.00 | 0.00 | 0.00% | 33 | 70 | 43.98% |
| MSFT250620C00300000 | 4/26/2024 2:18 PM | 2025-06-20 | 132.00 | 126.00 | 131.00 | -0.58 | -0.44% | 4 | 1,028 | 43.27% |
| MSFT251219C00300000 | 4/25/2024 1:45 PM | 2025-12-19 | 123.00 | 136.15 | 139.50 | 0.00 | 0.00% | 11 | 951 | 42.03% |
| MSFT260116C00300000 | 4/23/2024 5:05 PM | 2026-01-16 | 139.80 | 137.15 | 141.00 | 0.00 | 0.00% | 5 | 623 | 42.07% |
| MSFT260618C00300000 | 4/23/2024 2:55 PM | 2026-06-18 | 144.84 | 142.50 | 147.00 | 0.00 | 0.00% | 1 | 443 | 41.26% |
| MSFT261218C00300000 | 4/26/2024 7:53 PM | 2026-12-18 | 153.00 | 150.00 | 153.10 | 8.50 | 5.88% | 14 | 480 | 40.32% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00300000 | 4/26/2024 1:32 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 59 | 1,097 | 67.19% |
| MSFT240510P00300000 | 4/26/2024 2:35 PM | 2024-05-10 | 0.01 | 0.01 | 0.05 | -0.16 | -94.12% | 16 | 70 | 55.47% |
| MSFT240517P00300000 | 4/26/2024 7:58 PM | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.32 | -91.43% | 58 | 1,046 | 46.68% |
| MSFT240524P00300000 | 4/25/2024 7:57 PM | 2024-05-24 | 0.09 | 0.04 | 0.11 | -0.41 | -82.00% | 1 | 52 | 45.22% |
| MSFT240531P00300000 | 4/26/2024 7:02 PM | 2024-05-31 | 0.15 | 0.06 | 0.14 | -0.37 | -71.15% | 13 | 27 | 41.60% |
| MSFT240621P00300000 | 4/26/2024 5:32 PM | 2024-06-21 | 0.26 | 0.25 | 0.29 | -0.51 | -66.23% | 194 | 9,712 | 36.28% |
| MSFT240719P00300000 | 4/26/2024 6:14 PM | 2024-07-19 | 0.47 | 0.42 | 0.54 | -0.61 | -56.48% | 134 | 1,041 | 32.57% |
| MSFT240816P00300000 | 4/26/2024 5:31 PM | 2024-08-16 | 1.07 | 1.00 | 1.16 | -0.81 | -43.09% | 33 | 221 | 32.35% |
| MSFT240920P00300000 | 4/26/2024 7:55 PM | 2024-09-20 | 1.50 | 1.43 | 1.56 | -0.97 | -39.27% | 2,023 | 4,408 | 29.99% |
| MSFT241018P00300000 | 4/26/2024 5:31 PM | 2024-10-18 | 1.88 | 1.81 | 2.07 | -1.13 | -37.54% | 50 | 432 | 29.24% |
| MSFT241115P00300000 | 4/26/2024 7:53 PM | 2024-11-15 | 2.74 | 2.68 | 2.99 | -1.06 | -27.89% | 5 | 218 | 29.63% |
| MSFT241220P00300000 | 4/26/2024 7:57 PM | 2024-12-20 | 3.50 | 3.25 | 3.60 | -1.20 | -25.53% | 84 | 2,132 | 28.71% |
| MSFT250117P00300000 | 4/26/2024 6:06 PM | 2025-01-17 | 3.95 | 3.70 | 4.10 | -1.10 | -21.78% | 14 | 5,630 | 28.13% |
| MSFT250321P00300000 | 4/26/2024 5:53 PM | 2025-03-21 | 5.09 | 3.20 | 6.50 | -1.56 | -23.46% | 2 | 364 | 28.96% |
| MSFT250620P00300000 | 4/26/2024 4:26 PM | 2025-06-20 | 7.05 | 4.50 | 8.20 | -1.65 | -18.97% | 5 | 912 | 27.66% |
| MSFT250919P00300000 | 4/25/2024 4:54 PM | 2025-09-19 | 11.00 | 7.05 | 11.50 | 0.00 | 0.00% | 59 | 174 | 28.30% |
| MSFT251219P00300000 | 4/26/2024 7:53 PM | 2025-12-19 | 10.80 | 10.80 | 13.50 | -1.75 | -13.94% | 103 | 3,592 | 27.74% |
| MSFT260116P00300000 | 4/26/2024 4:47 PM | 2026-01-16 | 11.20 | 11.20 | 13.65 | -1.57 | -12.29% | 48 | 820 | 27.24% |
| MSFT260618P00300000 | 4/25/2024 2:32 PM | 2026-06-18 | 16.50 | 13.15 | 16.50 | 0.00 | 0.00% | 1 | 199 | 26.42% |
| MSFT261218P00300000 | 4/26/2024 5:10 PM | 2026-12-18 | 17.05 | 15.65 | 17.00 | -1.77 | -9.40% | 4 | 150 | 24.09% |
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%