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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00310000 | 4/23/2024 4:57 PM | 2024-05-03 | 97.85 | 95.20 | 99.00 | 0.00 | 0.00% | 1 | 4 | 109.03% |
| MSFT240510C00310000 | 4/24/2024 2:37 PM | 2024-05-10 | 100.00 | 95.35 | 99.50 | 0.00 | 0.00% | 1 | 2 | 82.37% |
| MSFT240517C00310000 | 4/26/2024 4:28 PM | 2024-05-17 | 99.62 | 95.60 | 99.50 | 11.07 | 12.50% | 1 | 179 | 68.70% |
| MSFT240621C00310000 | 4/25/2024 7:58 PM | 2024-06-21 | 102.22 | 97.15 | 101.00 | 9.67 | 10.45% | 1 | 2,063 | 50.49% |
| MSFT240719C00310000 | 4/25/2024 2:06 PM | 2024-07-19 | 87.50 | 98.65 | 103.00 | 0.00 | 0.00% | 2 | 357 | 53.17% |
| MSFT240816C00310000 | 4/19/2024 2:26 PM | 2024-08-16 | 97.15 | 100.20 | 104.50 | 0.00 | 0.00% | 2 | 29 | 49.30% |
| MSFT240920C00310000 | 4/25/2024 2:56 PM | 2024-09-20 | 90.35 | 102.00 | 106.00 | 0.00 | 0.00% | 2 | 112 | 45.71% |
| MSFT241018C00310000 | 4/26/2024 3:12 PM | 2024-10-18 | 108.72 | 104.00 | 108.00 | 4.91 | 4.73% | 2 | 61 | 44.98% |
| MSFT241115C00310000 | 2/22/2024 7:46 PM | 2024-11-15 | 116.35 | 130.45 | 133.00 | 0.00 | 0.00% | 2 | 2 | 70.45% |
| MSFT241220C00310000 | 4/26/2024 5:20 PM | 2024-12-20 | 112.27 | 108.85 | 112.00 | 14.77 | 15.15% | 4 | 227 | 43.52% |
| MSFT250117C00310000 | 4/26/2024 3:52 PM | 2025-01-17 | 114.80 | 109.70 | 114.00 | 15.28 | 15.35% | 18 | 1,317 | 43.40% |
| MSFT250321C00310000 | 4/25/2024 1:55 PM | 2025-03-21 | 102.30 | 113.00 | 116.70 | 0.00 | 0.00% | 1 | 15 | 41.64% |
| MSFT250620C00310000 | 4/26/2024 2:08 PM | 2025-06-20 | 122.50 | 118.90 | 122.50 | 9.78 | 8.68% | 3 | 730 | 41.66% |
| MSFT251219C00310000 | 4/22/2024 2:40 PM | 2025-12-19 | 124.00 | 127.50 | 130.85 | 0.00 | 0.00% | 1 | 241 | 40.33% |
| MSFT260116C00310000 | 4/25/2024 6:28 PM | 2026-01-16 | 124.50 | 130.10 | 132.20 | 0.00 | 0.00% | 3 | 187 | 40.28% |
| MSFT260618C00310000 | 4/26/2024 2:52 PM | 2026-06-18 | 140.75 | 137.00 | 140.50 | -1.12 | -0.79% | 3 | 19 | 40.80% |
| MSFT261218C00310000 | 4/26/2024 7:06 PM | 2026-12-18 | 146.78 | 143.00 | 148.00 | 4.53 | 3.18% | 6 | 12 | 40.49% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00310000 | 4/26/2024 2:55 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 224 | 73 | 60.94% |
| MSFT240510P00310000 | 4/26/2024 7:25 PM | 2024-05-10 | 0.03 | 0.00 | 0.03 | -0.27 | -90.00% | 110 | 24 | 50.00% |
| MSFT240517P00310000 | 4/26/2024 5:40 PM | 2024-05-17 | 0.06 | 0.04 | 0.10 | -0.40 | -86.96% | 304 | 838 | 46.48% |
| MSFT240531P00310000 | 4/25/2024 3:31 PM | 2024-05-31 | 0.78 | 0.10 | 0.24 | 0.00 | 0.00% | 4 | 6 | 40.38% |
| MSFT240621P00310000 | 4/26/2024 7:50 PM | 2024-06-21 | 0.36 | 0.30 | 0.40 | -0.65 | -64.36% | 103 | 4,512 | 34.45% |
| MSFT240719P00310000 | 4/26/2024 6:28 PM | 2024-07-19 | 0.61 | 0.59 | 0.70 | -0.85 | -58.22% | 278 | 329 | 30.88% |
| MSFT240816P00310000 | 4/26/2024 1:52 PM | 2024-08-16 | 1.38 | 1.28 | 1.41 | -1.04 | -42.98% | 13 | 185 | 30.62% |
| MSFT240920P00310000 | 4/26/2024 2:48 PM | 2024-09-20 | 1.92 | 1.83 | 2.05 | -1.28 | -40.00% | 9 | 1,097 | 29.03% |
| MSFT241018P00310000 | 4/24/2024 5:38 PM | 2024-10-18 | 2.98 | 2.35 | 2.59 | 0.00 | 0.00% | 6 | 347 | 28.14% |
| MSFT241115P00310000 | 4/26/2024 6:14 PM | 2024-11-15 | 3.25 | 3.40 | 3.65 | -1.75 | -35.00% | 98 | 266 | 28.57% |
| MSFT241220P00310000 | 4/25/2024 6:30 PM | 2024-12-20 | 4.20 | 4.20 | 4.40 | -1.35 | -24.32% | 6 | 1,860 | 27.80% |
| MSFT250117P00310000 | 4/26/2024 1:30 PM | 2025-01-17 | 4.65 | 4.60 | 5.05 | -1.82 | -28.13% | 2 | 2,016 | 27.38% |
| MSFT250321P00310000 | 4/26/2024 7:50 PM | 2025-03-21 | 6.40 | 5.30 | 6.50 | -2.32 | -26.61% | 14 | 531 | 26.64% |
| MSFT250620P00310000 | 4/25/2024 6:36 PM | 2025-06-20 | 10.44 | 7.35 | 11.00 | 0.00 | 0.00% | 2 | 521 | 28.39% |
| MSFT250919P00310000 | 4/25/2024 1:30 PM | 2025-09-19 | 12.90 | 9.50 | 13.00 | 0.00 | 0.00% | 1 | 3 | 27.49% |
| MSFT251219P00310000 | 4/12/2024 7:06 PM | 2025-12-19 | 12.30 | 10.50 | 15.00 | 0.00 | 0.00% | 1 | 594 | 26.87% |
| MSFT260116P00310000 | 4/25/2024 5:53 PM | 2026-01-16 | 14.90 | 10.50 | 14.90 | 0.00 | 0.00% | 20 | 295 | 26.20% |
| MSFT260618P00310000 | 4/16/2024 2:07 PM | 2026-06-18 | 15.95 | 15.30 | 18.50 | 0.00 | 0.00% | 1 | 5 | 25.84% |
| MSFT261218P00310000 | 4/25/2024 7:59 PM | 2026-12-18 | 20.88 | 16.50 | 21.45 | 0.00 | 0.00% | 4 | 61 | 24.92% |
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%