NasdaqGS - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00335000 | 4/24/2024 6:15 PM | 2024-05-03 | 74.50 | 70.25 | 74.00 | 0.00 | 0.00% | 8 | 37 | 89.43% |
| MSFT240510C00335000 | 4/26/2024 1:46 PM | 2024-05-10 | 73.75 | 70.50 | 74.50 | 8.21 | 12.53% | 1 | 2 | 65.75% |
| MSFT240517C00335000 | 4/26/2024 5:53 PM | 2024-05-17 | 75.95 | 71.00 | 74.50 | 12.45 | 19.61% | 5 | 820 | 55.32% |
| MSFT240524C00335000 | 4/25/2024 6:28 PM | 2024-05-24 | 65.00 | 70.90 | 74.95 | 0.00 | 0.00% | 5 | 3 | 60.68% |
| MSFT240621C00335000 | 4/26/2024 1:44 PM | 2024-06-21 | 75.11 | 73.70 | 76.50 | 10.41 | 16.09% | 60 | 3,775 | 47.53% |
| MSFT240719C00335000 | 4/25/2024 4:51 PM | 2024-07-19 | 66.54 | 74.60 | 79.00 | 0.00 | 0.00% | 8 | 96 | 44.45% |
| MSFT240816C00335000 | 4/26/2024 2:28 PM | 2024-08-16 | 83.17 | 78.15 | 79.85 | 14.14 | 20.48% | 1 | 149 | 40.00% |
| MSFT240920C00335000 | 4/26/2024 6:58 PM | 2024-09-20 | 83.50 | 79.15 | 83.50 | 10.75 | 14.78% | 3 | 335 | 40.37% |
| MSFT241018C00335000 | 4/25/2024 4:23 PM | 2024-10-18 | 73.50 | 82.75 | 84.40 | 0.00 | 0.00% | 5 | 51 | 38.15% |
| MSFT241115C00335000 | 4/17/2024 2:24 PM | 2024-11-15 | 96.18 | 84.50 | 88.40 | 0.00 | 0.00% | 1 | 25 | 40.09% |
| MSFT241220C00335000 | 4/26/2024 5:20 PM | 2024-12-20 | 90.77 | 87.50 | 89.20 | 9.52 | 11.72% | 4 | 700 | 37.84% |
| MSFT250117C00335000 | 4/26/2024 7:09 PM | 2025-01-17 | 92.86 | 90.05 | 91.40 | 11.56 | 14.22% | 12 | 1,010 | 37.93% |
| MSFT250620C00335000 | 4/25/2024 1:48 PM | 2025-06-20 | 89.37 | 99.25 | 102.60 | 0.00 | 0.00% | 12 | 348 | 38.47% |
| MSFT251219C00335000 | 4/26/2024 1:52 PM | 2025-12-19 | 113.00 | 109.50 | 114.00 | 7.75 | 7.36% | 2 | 485 | 38.90% |
| MSFT260116C00335000 | 4/19/2024 2:33 PM | 2026-01-16 | 110.64 | 111.35 | 115.50 | 0.00 | 0.00% | 2 | 130 | 38.88% |
| MSFT260618C00335000 | 4/26/2024 1:56 PM | 2026-06-18 | 124.08 | 119.25 | 123.45 | 10.31 | 9.06% | 5 | 17 | 38.95% |
| MSFT261218C00335000 | 4/26/2024 4:39 PM | 2026-12-18 | 130.92 | 127.00 | 131.50 | -13.28 | -9.21% | 1 | 28 | 38.77% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00335000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.48 | -94.12% | 309 | 352 | 55.08% |
| MSFT240510P00335000 | 4/26/2024 6:21 PM | 2024-05-10 | 0.07 | 0.05 | 0.10 | -0.74 | -91.36% | 79 | 107 | 43.75% |
| MSFT240517P00335000 | 4/26/2024 7:46 PM | 2024-05-17 | 0.17 | 0.15 | 0.19 | -1.05 | -86.07% | 94 | 684 | 38.48% |
| MSFT240524P00335000 | 4/26/2024 6:54 PM | 2024-05-24 | 0.25 | 0.25 | 0.33 | -1.10 | -81.48% | 86 | 128 | 35.99% |
| MSFT240531P00335000 | 4/26/2024 7:26 PM | 2024-05-31 | 0.32 | 0.28 | 0.43 | -1.37 | -81.07% | 24 | 12 | 33.50% |
| MSFT240621P00335000 | 4/26/2024 7:32 PM | 2024-06-21 | 0.66 | 0.68 | 0.78 | -1.52 | -69.72% | 175 | 4,976 | 29.36% |
| MSFT240719P00335000 | 4/26/2024 7:20 PM | 2024-07-19 | 1.23 | 1.26 | 1.40 | -1.72 | -58.31% | 128 | 633 | 27.03% |
| MSFT240816P00335000 | 4/26/2024 5:48 PM | 2024-08-16 | 2.41 | 2.52 | 2.72 | -1.81 | -42.89% | 64 | 436 | 27.58% |
| MSFT240920P00335000 | 4/26/2024 6:24 PM | 2024-09-20 | 3.45 | 3.45 | 3.75 | -1.85 | -34.91% | 50 | 1,266 | 26.36% |
| MSFT241018P00335000 | 4/26/2024 2:03 PM | 2024-10-18 | 4.40 | 4.25 | 4.65 | -2.09 | -32.20% | 2 | 119 | 25.81% |
| MSFT241115P00335000 | 4/26/2024 4:37 PM | 2024-11-15 | 5.88 | 5.80 | 6.20 | -2.42 | -29.16% | 100 | 295 | 26.38% |
| MSFT241220P00335000 | 4/26/2024 2:58 PM | 2024-12-20 | 6.67 | 6.85 | 7.35 | -2.38 | -26.30% | 8 | 845 | 25.89% |
| MSFT250117P00335000 | 4/26/2024 7:42 PM | 2025-01-17 | 7.58 | 7.65 | 8.10 | -2.52 | -24.95% | 50 | 1,679 | 25.39% |
| MSFT250620P00335000 | 4/26/2024 6:50 PM | 2025-06-20 | 12.50 | 11.40 | 15.00 | -2.40 | -16.11% | 1 | 238 | 26.19% |
| MSFT251219P00335000 | 4/24/2024 7:18 PM | 2025-12-19 | 18.16 | 15.50 | 18.20 | 0.00 | 0.00% | 9 | 129 | 23.99% |
| MSFT260116P00335000 | 4/25/2024 4:35 PM | 2026-01-16 | 17.93 | 17.95 | 20.65 | -3.47 | -16.21% | 1 | 72 | 25.00% |
| MSFT260618P00335000 | 4/4/2024 2:16 PM | 2026-06-18 | 19.83 | 20.35 | 24.50 | 0.00 | 0.00% | 7 | 20 | 24.55% |
| MSFT261218P00335000 | 4/18/2024 7:12 PM | 2026-12-18 | 27.00 | 23.00 | 28.00 | 0.00 | 0.00% | 2 | 19 | 23.80% |
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%