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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00330000 | 4/26/2024 5:54 PM | 2024-05-03 | 80.43 | 75.10 | 79.00 | 1.58 | 2.00% | 1 | 21 | 86.43% |
| MSFT240510C00330000 | 4/25/2024 7:48 PM | 2024-05-10 | 78.74 | 75.95 | 79.50 | 8.41 | 11.96% | 1 | 3 | 69.92% |
| MSFT240517C00330000 | 4/25/2024 1:52 PM | 2024-05-17 | 63.05 | 75.50 | 79.50 | 0.00 | 0.00% | 2 | 305 | 54.96% |
| MSFT240524C00330000 | 4/16/2024 3:31 PM | 2024-05-24 | 88.51 | 76.00 | 79.85 | 0.00 | 0.00% | - | 15 | 50.95% |
| MSFT240531C00330000 | 4/19/2024 7:06 PM | 2024-05-31 | 71.71 | 76.05 | 80.00 | 0.00 | 0.00% | 1 | 1 | 56.56% |
| MSFT240621C00330000 | 4/26/2024 2:52 PM | 2024-06-21 | 82.57 | 78.00 | 81.50 | 9.28 | 12.66% | 4 | 2,360 | 49.67% |
| MSFT240719C00330000 | 4/26/2024 5:48 PM | 2024-07-19 | 84.40 | 79.25 | 83.50 | 8.90 | 11.79% | 10 | 86 | 45.33% |
| MSFT240816C00330000 | 4/26/2024 4:49 PM | 2024-08-16 | 85.95 | 81.90 | 85.70 | 8.70 | 11.26% | 10 | 92 | 43.39% |
| MSFT240920C00330000 | 4/25/2024 7:21 PM | 2024-09-20 | 79.50 | 84.00 | 88.00 | 0.00 | 0.00% | 5 | 159 | 41.40% |
| MSFT241018C00330000 | 4/25/2024 1:30 PM | 2024-10-18 | 77.15 | 85.75 | 90.00 | 0.00 | 0.00% | 1 | 36 | 40.61% |
| MSFT241115C00330000 | 4/26/2024 4:12 PM | 2024-11-15 | 92.50 | 89.85 | 93.00 | 6.60 | 7.68% | 1 | 55 | 41.28% |
| MSFT241220C00330000 | 4/25/2024 7:33 PM | 2024-12-20 | 87.10 | 91.85 | 93.55 | 0.00 | 0.00% | 15 | 523 | 38.71% |
| MSFT250117C00330000 | 4/26/2024 7:51 PM | 2025-01-17 | 95.63 | 93.50 | 95.45 | 6.83 | 7.69% | 46 | 1,873 | 38.52% |
| MSFT250321C00330000 | 4/25/2024 4:55 PM | 2025-03-21 | 90.00 | 97.40 | 99.95 | 0.00 | 0.00% | 1 | 10 | 38.58% |
| MSFT250620C00330000 | 4/25/2024 5:33 PM | 2025-06-20 | 96.70 | 103.35 | 107.00 | 0.00 | 0.00% | 32 | 449 | 39.42% |
| MSFT250919C00330000 | 4/25/2024 3:19 PM | 2025-09-19 | 98.50 | 108.85 | 112.05 | 0.00 | 0.00% | 1 | 12 | 39.08% |
| MSFT251219C00330000 | 4/25/2024 5:43 PM | 2025-12-19 | 108.24 | 114.50 | 117.45 | 0.00 | 0.00% | 8 | 381 | 39.25% |
| MSFT260116C00330000 | 4/25/2024 7:54 PM | 2026-01-16 | 111.50 | 115.20 | 119.00 | 0.00 | 0.00% | 4 | 249 | 39.28% |
| MSFT260618C00330000 | 4/26/2024 4:39 PM | 2026-06-18 | 127.39 | 122.00 | 126.50 | -11.83 | -8.50% | 1 | 50 | 39.14% |
| MSFT261218C00330000 | 4/23/2024 2:20 PM | 2026-12-18 | 132.79 | 130.95 | 135.00 | 0.00 | 0.00% | 1 | 114 | 39.21% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00330000 | 4/26/2024 7:52 PM | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.38 | -95.00% | 88 | 234 | 50.00% |
| MSFT240510P00330000 | 4/26/2024 7:55 PM | 2024-05-10 | 0.07 | 0.04 | 0.09 | -0.54 | -88.52% | 61 | 80 | 44.53% |
| MSFT240517P00330000 | 4/26/2024 7:59 PM | 2024-05-17 | 0.13 | 0.11 | 0.16 | -0.83 | -86.46% | 577 | 1,866 | 39.16% |
| MSFT240524P00330000 | 4/26/2024 7:34 PM | 2024-05-24 | 0.18 | 0.17 | 0.25 | -1.05 | -85.37% | 88 | 87 | 36.13% |
| MSFT240531P00330000 | 4/26/2024 6:44 PM | 2024-05-31 | 0.28 | 0.23 | 0.32 | -1.03 | -78.63% | 11 | 38 | 33.55% |
| MSFT240621P00330000 | 4/26/2024 7:57 PM | 2024-06-21 | 0.62 | 0.58 | 0.66 | -1.26 | -67.02% | 156 | 3,678 | 30.01% |
| MSFT240719P00330000 | 4/26/2024 6:20 PM | 2024-07-19 | 1.07 | 1.08 | 1.21 | -1.49 | -58.20% | 31 | 358 | 27.64% |
| MSFT240816P00330000 | 4/26/2024 5:24 PM | 2024-08-16 | 2.20 | 2.19 | 2.39 | -1.70 | -43.59% | 221 | 393 | 28.09% |
| MSFT240920P00330000 | 4/26/2024 5:18 PM | 2024-09-20 | 3.05 | 3.05 | 3.35 | -1.82 | -37.37% | 28 | 2,988 | 26.87% |
| MSFT241018P00330000 | 4/26/2024 7:50 PM | 2024-10-18 | 3.85 | 3.80 | 4.10 | -2.15 | -35.83% | 64 | 299 | 26.13% |
| MSFT241115P00330000 | 4/26/2024 7:47 PM | 2024-11-15 | 5.21 | 5.15 | 5.65 | -2.09 | -28.63% | 79 | 1,418 | 26.86% |
| MSFT241220P00330000 | 4/26/2024 7:39 PM | 2024-12-20 | 6.15 | 6.15 | 6.65 | -2.10 | -25.45% | 33 | 1,043 | 26.22% |
| MSFT250117P00330000 | 4/26/2024 3:43 PM | 2025-01-17 | 6.95 | 6.90 | 7.45 | -2.05 | -22.78% | 34 | 2,771 | 25.83% |
| MSFT250321P00330000 | 4/26/2024 6:16 PM | 2025-03-21 | 8.90 | 8.50 | 9.50 | -2.65 | -22.94% | 12 | 1,167 | 25.46% |
| MSFT250620P00330000 | 4/25/2024 1:44 PM | 2025-06-20 | 11.44 | 11.50 | 13.05 | -4.53 | -28.37% | 1 | 996 | 25.70% |
| MSFT250919P00330000 | 4/23/2024 7:30 PM | 2025-09-19 | 14.95 | 13.55 | 16.50 | 0.00 | 0.00% | 10 | 98 | 25.91% |
| MSFT251219P00330000 | 4/25/2024 3:10 PM | 2025-12-19 | 20.05 | 16.20 | 18.25 | 0.00 | 0.00% | 75 | 759 | 25.05% |
| MSFT260116P00330000 | 4/26/2024 1:42 PM | 2026-01-16 | 17.05 | 15.00 | 18.75 | -2.35 | -12.11% | 4 | 443 | 24.81% |
| MSFT260618P00330000 | 4/19/2024 2:01 PM | 2026-06-18 | 21.35 | 19.55 | 21.25 | 0.00 | 0.00% | 19 | 56 | 23.69% |
| MSFT261218P00330000 | 4/26/2024 2:58 PM | 2026-12-18 | 23.46 | 21.50 | 26.50 | -2.96 | -11.20% | 1 | 24 | 23.97% |
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%