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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00315000 | 4/26/2024 5:15 PM | 2024-05-03 | 94.80 | 90.20 | 94.00 | -3.25 | -3.31% | 7 | 23 | 111.91% |
| MSFT240510C00315000 | 4/25/2024 7:48 PM | 2024-05-10 | 84.99 | 90.60 | 94.50 | 0.00 | 0.00% | 2 | 3 | 83.06% |
| MSFT240517C00315000 | 4/26/2024 6:37 PM | 2024-05-17 | 94.20 | 91.40 | 94.50 | 14.25 | 17.82% | 1 | 457 | 71.12% |
| MSFT240524C00315000 | 4/25/2024 7:26 PM | 2024-05-24 | 95.00 | 90.40 | 94.50 | 10.00 | 11.76% | 5 | 35 | 56.64% |
| MSFT240531C00315000 | 4/18/2024 2:07 PM | 2024-05-31 | 94.80 | 91.00 | 95.00 | 0.00 | 0.00% | - | 3 | 54.91% |
| MSFT240621C00315000 | 4/25/2024 5:25 PM | 2024-06-21 | 83.45 | 92.75 | 96.00 | 0.00 | 0.00% | 4 | 705 | 56.24% |
| MSFT240719C00315000 | 4/25/2024 3:20 PM | 2024-07-19 | 82.83 | 93.65 | 98.00 | 0.00 | 0.00% | 20 | 47 | 51.20% |
| MSFT240816C00315000 | 4/19/2024 2:28 PM | 2024-08-16 | 92.84 | 95.20 | 100.00 | 0.00 | 0.00% | 3 | 70 | 48.48% |
| MSFT240920C00315000 | 3/28/2024 5:03 PM | 2024-09-20 | 114.45 | 97.30 | 101.70 | 0.00 | 0.00% | 3 | 171 | 45.17% |
| MSFT241018C00315000 | 4/22/2024 2:06 PM | 2024-10-18 | 96.90 | 99.20 | 103.50 | 0.00 | 0.00% | 10 | 30 | 44.06% |
| MSFT241115C00315000 | 4/25/2024 1:43 PM | 2024-11-15 | 90.50 | 102.10 | 106.00 | 0.00 | 0.00% | 1 | 8 | 44.18% |
| MSFT241220C00315000 | 4/25/2024 2:59 PM | 2024-12-20 | 105.95 | 103.55 | 107.95 | 13.93 | 15.14% | 1 | 229 | 43.07% |
| MSFT250117C00315000 | 4/25/2024 4:55 PM | 2025-01-17 | 108.25 | 106.05 | 109.50 | 9.70 | 9.84% | 1 | 1,642 | 42.41% |
| MSFT250620C00315000 | 4/26/2024 2:33 PM | 2025-06-20 | 118.70 | 114.00 | 117.75 | 12.70 | 11.98% | 101 | 545 | 40.49% |
| MSFT251219C00315000 | 4/17/2024 7:56 PM | 2025-12-19 | 132.95 | 124.00 | 128.45 | 0.00 | 0.00% | 21 | 809 | 40.74% |
| MSFT260116C00315000 | 4/18/2024 3:12 PM | 2026-01-16 | 132.65 | 125.70 | 130.00 | 0.00 | 0.00% | 2 | 159 | 40.78% |
| MSFT260618C00315000 | 4/24/2024 5:42 PM | 2026-06-18 | 138.24 | 133.25 | 135.95 | 0.00 | 0.00% | 1 | 13 | 39.86% |
| MSFT261218C00315000 | 4/25/2024 7:38 PM | 2026-12-18 | 135.50 | 140.55 | 144.50 | 0.00 | 0.00% | 3 | 38 | 40.08% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00315000 | 4/26/2024 7:21 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 78 | 189 | 62.50% |
| MSFT240510P00315000 | 4/26/2024 3:44 PM | 2024-05-10 | 0.02 | 0.00 | 0.06 | -0.28 | -93.33% | 66 | 64 | 52.73% |
| MSFT240517P00315000 | 4/26/2024 7:58 PM | 2024-05-17 | 0.10 | 0.05 | 0.09 | -0.50 | -83.33% | 88 | 534 | 44.53% |
| MSFT240524P00315000 | 4/26/2024 7:41 PM | 2024-05-24 | 0.12 | 0.08 | 0.16 | -0.52 | -81.25% | 10 | 76 | 41.21% |
| MSFT240621P00315000 | 4/26/2024 7:58 PM | 2024-06-21 | 0.41 | 0.36 | 0.45 | -0.75 | -64.66% | 31 | 1,012 | 33.59% |
| MSFT240719P00315000 | 4/26/2024 4:15 PM | 2024-07-19 | 0.72 | 0.68 | 0.80 | -0.90 | -55.56% | 2 | 197 | 30.23% |
| MSFT240816P00315000 | 4/26/2024 2:15 PM | 2024-08-16 | 1.58 | 1.46 | 1.63 | -1.47 | -48.20% | 20 | 229 | 30.20% |
| MSFT240920P00315000 | 4/26/2024 7:16 PM | 2024-09-20 | 2.05 | 2.08 | 2.32 | -1.80 | -46.75% | 223 | 1,130 | 28.58% |
| MSFT241018P00315000 | 4/25/2024 3:48 PM | 2024-10-18 | 4.71 | 2.64 | 2.90 | 0.00 | 0.00% | 2 | 158 | 27.69% |
| MSFT241115P00315000 | 4/26/2024 3:58 PM | 2024-11-15 | 3.80 | 3.75 | 4.10 | -1.70 | -30.91% | 59 | 187 | 28.24% |
| MSFT241220P00315000 | 4/26/2024 7:47 PM | 2024-12-20 | 4.65 | 4.65 | 4.95 | -2.24 | -32.51% | 4 | 360 | 27.56% |
| MSFT250117P00315000 | 4/26/2024 7:55 PM | 2025-01-17 | 5.30 | 5.05 | 5.60 | -1.75 | -24.82% | 15 | 2,399 | 27.08% |
| MSFT250620P00315000 | 4/26/2024 2:46 PM | 2025-06-20 | 9.00 | 8.15 | 11.50 | -2.85 | -24.05% | 3 | 429 | 27.77% |
| MSFT251219P00315000 | 4/24/2024 1:50 PM | 2025-12-19 | 13.70 | 12.90 | 16.00 | 0.00 | 0.00% | 3 | 301 | 26.61% |
| MSFT260116P00315000 | 4/25/2024 4:35 PM | 2026-01-16 | 16.55 | 11.95 | 16.50 | 0.00 | 0.00% | 19 | 200 | 26.37% |
| MSFT260618P00315000 | 4/4/2024 5:03 PM | 2026-06-18 | 15.22 | 16.55 | 17.75 | 0.00 | 0.00% | 1 | 23 | 24.44% |
| MSFT261218P00315000 | 4/26/2024 4:35 PM | 2026-12-18 | 20.29 | 18.00 | 22.30 | 1.43 | 7.58% | 24 | 31 | 24.51% |
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%