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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00325000 | 4/25/2024 3:56 PM | 2024-05-03 | 83.18 | 80.40 | 84.00 | 15.31 | 22.56% | 1 | 26 | 95.02% |
| MSFT240510C00325000 | 4/25/2024 2:57 PM | 2024-05-10 | 67.65 | 80.40 | 84.50 | 0.00 | 0.00% | 8 | 16 | 70.65% |
| MSFT240517C00325000 | 4/26/2024 1:46 PM | 2024-05-17 | 84.03 | 80.65 | 84.50 | 7.98 | 10.49% | 13 | 140 | 58.96% |
| MSFT240531C00325000 | 4/19/2024 7:23 PM | 2024-05-31 | 76.95 | 81.00 | 85.00 | 0.00 | 0.00% | 1 | 1 | 59.61% |
| MSFT240621C00325000 | 4/26/2024 7:57 PM | 2024-06-21 | 84.27 | 83.05 | 86.50 | 8.64 | 11.42% | 5 | 1,402 | 52.25% |
| MSFT240719C00325000 | 4/25/2024 3:23 PM | 2024-07-19 | 73.50 | 84.00 | 88.50 | 0.00 | 0.00% | 2 | 77 | 47.59% |
| MSFT240816C00325000 | 4/19/2024 2:28 PM | 2024-08-16 | 83.60 | 86.05 | 90.50 | 0.00 | 0.00% | 4 | 38 | 45.09% |
| MSFT240920C00325000 | 4/26/2024 2:18 PM | 2024-09-20 | 93.86 | 88.10 | 92.50 | 9.77 | 11.62% | 17 | 246 | 42.53% |
| MSFT241018C00325000 | 4/22/2024 1:30 PM | 2024-10-18 | 88.78 | 90.65 | 94.00 | 0.00 | 0.00% | 1 | 49 | 41.07% |
| MSFT241115C00325000 | 4/26/2024 3:44 PM | 2024-11-15 | 98.00 | 93.55 | 95.90 | 12.50 | 14.62% | 1 | 25 | 40.50% |
| MSFT241220C00325000 | 4/25/2024 7:57 PM | 2024-12-20 | 91.57 | 96.00 | 97.80 | 0.00 | 0.00% | 2 | 478 | 39.53% |
| MSFT250117C00325000 | 4/25/2024 4:50 PM | 2025-01-17 | 89.94 | 97.65 | 99.85 | 0.00 | 0.00% | 3 | 1,023 | 39.51% |
| MSFT250620C00325000 | 4/26/2024 1:38 PM | 2025-06-20 | 110.00 | 107.45 | 110.50 | 8.35 | 8.21% | 2 | 526 | 39.73% |
| MSFT251219C00325000 | 4/26/2024 1:56 PM | 2025-12-19 | 122.33 | 117.30 | 120.15 | -6.67 | -5.17% | 5 | 453 | 39.16% |
| MSFT260116C00325000 | 4/25/2024 6:10 PM | 2026-01-16 | 114.50 | 118.00 | 122.05 | 0.00 | 0.00% | 2 | 133 | 39.41% |
| MSFT260618C00325000 | 3/20/2024 7:59 PM | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | 0.00% | 3 | 23 | 36.42% |
| MSFT261218C00325000 | 4/25/2024 4:49 PM | 2026-12-18 | 126.85 | 134.55 | 137.10 | 0.00 | 0.00% | 2 | 35 | 39.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00325000 | 4/26/2024 7:48 PM | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.28 | -96.55% | 331 | 236 | 53.91% |
| MSFT240510P00325000 | 4/26/2024 7:21 PM | 2024-05-10 | 0.05 | 0.03 | 0.05 | -0.48 | -90.57% | 57 | 53 | 44.34% |
| MSFT240517P00325000 | 4/26/2024 7:23 PM | 2024-05-17 | 0.11 | 0.11 | 0.15 | -0.74 | -87.06% | 454 | 5,203 | 41.31% |
| MSFT240524P00325000 | 4/26/2024 2:23 PM | 2024-05-24 | 0.21 | 0.14 | 0.21 | -0.84 | -80.00% | 2 | 51 | 37.45% |
| MSFT240531P00325000 | 4/26/2024 5:38 PM | 2024-05-31 | 0.24 | 0.23 | 0.26 | -0.86 | -78.18% | 37 | 28 | 34.55% |
| MSFT240621P00325000 | 4/26/2024 7:12 PM | 2024-06-21 | 0.51 | 0.49 | 0.59 | -1.12 | -68.71% | 252 | 2,347 | 31.20% |
| MSFT240719P00325000 | 4/26/2024 2:22 PM | 2024-07-19 | 0.94 | 0.92 | 1.05 | -1.29 | -57.85% | 13 | 749 | 28.42% |
| MSFT240816P00325000 | 4/26/2024 5:09 PM | 2024-08-16 | 2.00 | 1.89 | 2.10 | -1.50 | -42.86% | 7 | 1,882 | 28.73% |
| MSFT240920P00325000 | 4/26/2024 3:02 PM | 2024-09-20 | 2.85 | 2.68 | 2.92 | -1.50 | -34.48% | 52 | 1,689 | 27.29% |
| MSFT241018P00325000 | 4/26/2024 3:51 PM | 2024-10-18 | 3.41 | 3.35 | 3.65 | -2.04 | -37.43% | 20 | 581 | 26.61% |
| MSFT241115P00325000 | 4/26/2024 4:24 PM | 2024-11-15 | 4.70 | 4.65 | 5.05 | -1.90 | -28.79% | 64 | 147 | 27.23% |
| MSFT241220P00325000 | 4/26/2024 6:00 PM | 2024-12-20 | 5.50 | 5.70 | 6.05 | -1.95 | -26.17% | 73 | 411 | 26.67% |
| MSFT250117P00325000 | 4/26/2024 7:42 PM | 2025-01-17 | 6.25 | 6.20 | 6.70 | -1.98 | -24.06% | 10 | 1,989 | 26.12% |
| MSFT250620P00325000 | 4/26/2024 7:58 PM | 2025-06-20 | 10.70 | 8.60 | 13.50 | -3.60 | -25.17% | 477 | 726 | 27.25% |
| MSFT251219P00325000 | 4/25/2024 5:42 PM | 2025-12-19 | 17.95 | 15.25 | 17.05 | 0.00 | 0.00% | 27 | 538 | 25.27% |
| MSFT260116P00325000 | 4/24/2024 4:57 PM | 2026-01-16 | 16.55 | 15.60 | 18.50 | 0.00 | 0.00% | 80 | 244 | 25.67% |
| MSFT260618P00325000 | 4/19/2024 6:17 PM | 2026-06-18 | 22.50 | 18.60 | 20.10 | 0.00 | 0.00% | 1 | 27 | 23.98% |
| MSFT261218P00325000 | 4/25/2024 5:45 PM | 2026-12-18 | 25.17 | 21.00 | 25.00 | 0.00 | 0.00% | 2 | 59 | 24.12% |
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%