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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00305000 | 4/22/2024 2:50 PM | 2024-05-10 | 94.15 | 100.50 | 104.45 | 0.00 | 0.00% | 1 | 2 | 87.23% |
| MSFT240517C00305000 | 4/25/2024 2:02 PM | 2024-05-17 | 87.57 | 100.65 | 104.50 | 0.00 | 0.00% | 21 | 81 | 72.41% |
| MSFT240621C00305000 | 4/26/2024 3:12 PM | 2024-06-21 | 106.65 | 102.40 | 106.00 | 17.58 | 19.74% | 7 | 1,232 | 53.46% |
| MSFT240719C00305000 | 4/24/2024 3:13 PM | 2024-07-19 | 108.19 | 103.60 | 107.50 | 0.00 | 0.00% | 2 | 166 | 54.11% |
| MSFT240816C00305000 | 4/24/2024 3:13 PM | 2024-08-16 | 109.88 | 105.00 | 109.50 | 0.00 | 0.00% | 2 | 29 | 51.38% |
| MSFT240920C00305000 | 4/23/2024 6:33 PM | 2024-09-20 | 110.15 | 106.50 | 111.00 | 0.00 | 0.00% | 7 | 104 | 47.59% |
| MSFT241018C00305000 | 4/15/2024 1:30 PM | 2024-10-18 | 128.50 | 108.30 | 112.45 | 0.00 | 0.00% | 7 | 57 | 45.93% |
| MSFT241115C00305000 | 4/22/2024 6:06 PM | 2024-11-15 | 108.25 | 110.65 | 115.00 | 0.00 | 0.00% | 1 | 25 | 46.23% |
| MSFT241220C00305000 | 4/25/2024 5:29 PM | 2024-12-20 | 104.98 | 113.45 | 116.50 | 0.00 | 0.00% | 10 | 147 | 44.57% |
| MSFT250117C00305000 | 4/26/2024 1:41 PM | 2025-01-17 | 116.80 | 114.30 | 118.50 | 6.30 | 5.70% | 1 | 955 | 44.45% |
| MSFT250620C00305000 | 4/26/2024 7:17 PM | 2025-06-20 | 127.00 | 124.10 | 127.00 | -17.00 | -11.81% | 8 | 481 | 42.67% |
| MSFT251219C00305000 | 4/26/2024 2:52 PM | 2025-12-19 | 136.48 | 131.50 | 136.00 | 8.48 | 6.62% | 3 | 319 | 41.73% |
| MSFT260116C00305000 | 4/26/2024 2:45 PM | 2026-01-16 | 137.45 | 133.25 | 137.50 | -9.25 | -6.31% | 32 | 75 | 41.76% |
| MSFT260618C00305000 | 4/10/2024 5:04 PM | 2026-06-18 | 155.30 | 139.00 | 144.00 | 0.00 | 0.00% | 7 | 34 | 41.18% |
| MSFT261218C00305000 | 4/25/2024 7:55 PM | 2026-12-18 | 142.57 | 146.50 | 151.50 | 0.00 | 0.00% | 1 | 16 | 40.90% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00305000 | 4/26/2024 2:23 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 49 | 39 | 64.06% |
| MSFT240510P00305000 | 4/25/2024 7:06 PM | 2024-05-10 | 0.24 | 0.02 | 0.03 | 0.00 | 0.00% | 19 | 60 | 51.95% |
| MSFT240517P00305000 | 4/26/2024 1:35 PM | 2024-05-17 | 0.05 | 0.03 | 0.07 | -0.34 | -87.18% | 9 | 560 | 47.07% |
| MSFT240524P00305000 | 4/26/2024 3:03 PM | 2024-05-24 | 0.05 | 0.05 | 0.13 | -0.42 | -89.36% | 25 | 35 | 43.85% |
| MSFT240621P00305000 | 4/26/2024 3:56 PM | 2024-06-21 | 0.28 | 0.26 | 0.36 | -0.61 | -68.54% | 5 | 3,609 | 35.65% |
| MSFT240719P00305000 | 4/26/2024 6:15 PM | 2024-07-19 | 0.56 | 0.50 | 0.61 | -0.70 | -55.56% | 15 | 172 | 31.69% |
| MSFT240816P00305000 | 4/26/2024 6:34 PM | 2024-08-16 | 1.15 | 1.12 | 1.28 | -0.99 | -46.26% | 57 | 127 | 31.49% |
| MSFT240920P00305000 | 4/26/2024 2:40 PM | 2024-09-20 | 1.60 | 1.60 | 1.81 | -1.07 | -40.07% | 485 | 1,313 | 29.58% |
| MSFT241018P00305000 | 4/26/2024 1:50 PM | 2024-10-18 | 2.11 | 2.08 | 2.32 | -1.39 | -39.71% | 2 | 218 | 28.70% |
| MSFT241115P00305000 | 4/26/2024 5:57 PM | 2024-11-15 | 2.97 | 2.95 | 3.30 | -1.83 | -38.13% | 1 | 84 | 29.09% |
| MSFT241220P00305000 | 4/26/2024 6:16 PM | 2024-12-20 | 3.73 | 3.65 | 4.05 | -1.42 | -27.57% | 5 | 367 | 28.39% |
| MSFT250117P00305000 | 4/26/2024 7:50 PM | 2025-01-17 | 4.30 | 4.15 | 4.55 | -1.30 | -23.21% | 40 | 3,233 | 27.75% |
| MSFT250620P00305000 | 4/26/2024 6:54 PM | 2025-06-20 | 7.65 | 5.70 | 10.50 | -0.80 | -9.47% | 9 | 195 | 29.03% |
| MSFT251219P00305000 | 4/26/2024 7:13 PM | 2025-12-19 | 11.35 | 11.15 | 12.05 | 0.50 | 4.61% | 2,501 | 337 | 25.55% |
| MSFT260116P00305000 | 4/25/2024 3:12 PM | 2026-01-16 | 14.85 | 11.80 | 13.55 | 0.00 | 0.00% | 20 | 141 | 26.16% |
| MSFT260618P00305000 | 4/8/2024 7:33 PM | 2026-06-18 | 13.57 | 12.50 | 15.80 | 0.00 | 0.00% | 4 | 34 | 25.01% |
| MSFT261218P00305000 | 4/25/2024 2:08 PM | 2026-12-18 | 21.35 | 15.50 | 19.00 | 0.00 | 0.00% | 1 | 2 | 24.41% |
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%