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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00340000 | 4/22/2024 4:26 PM | 2024-05-03 | 60.14 | 65.20 | 69.00 | 0.00 | 0.00% | 1 | 3 | 83.23% |
| MSFT240517C00340000 | 4/25/2024 7:08 PM | 2024-05-17 | 73.00 | 65.90 | 69.80 | 14.00 | 23.73% | 6 | 282 | 52.76% |
| MSFT240531C00340000 | 4/25/2024 3:52 PM | 2024-05-31 | 55.28 | 66.30 | 70.30 | 0.00 | 0.00% | 4 | 2 | 52.48% |
| MSFT240621C00340000 | 4/26/2024 6:54 PM | 2024-06-21 | 71.65 | 68.85 | 71.90 | 7.13 | 11.05% | 9 | 3,236 | 46.11% |
| MSFT240719C00340000 | 4/26/2024 7:53 PM | 2024-07-19 | 72.30 | 69.85 | 73.90 | 8.98 | 14.18% | 14 | 114 | 41.96% |
| MSFT240816C00340000 | 4/25/2024 1:30 PM | 2024-08-16 | 64.59 | 72.30 | 75.30 | 0.00 | 0.00% | 1 | 64 | 38.77% |
| MSFT240920C00340000 | 4/26/2024 2:52 PM | 2024-09-20 | 80.52 | 76.05 | 77.75 | 10.52 | 15.03% | 13 | 561 | 37.40% |
| MSFT241018C00340000 | 4/26/2024 5:15 PM | 2024-10-18 | 81.70 | 78.45 | 80.05 | 0.20 | 0.25% | 3 | 84 | 37.20% |
| MSFT241115C00340000 | 4/25/2024 3:58 PM | 2024-11-15 | 71.76 | 81.35 | 83.15 | 0.00 | 0.00% | 2 | 42 | 38.05% |
| MSFT241220C00340000 | 4/26/2024 4:51 PM | 2024-12-20 | 86.65 | 83.45 | 86.50 | 12.84 | 17.40% | 1 | 304 | 38.52% |
| MSFT250117C00340000 | 4/26/2024 2:22 PM | 2025-01-17 | 90.87 | 85.30 | 87.55 | 12.46 | 15.89% | 33 | 2,071 | 37.42% |
| MSFT250321C00340000 | 4/25/2024 4:01 PM | 2025-03-21 | 80.78 | 89.45 | 92.40 | 0.00 | 0.00% | 1 | 21 | 37.65% |
| MSFT250620C00340000 | 4/25/2024 2:11 PM | 2025-06-20 | 86.88 | 95.00 | 98.30 | 0.00 | 0.00% | 3 | 750 | 37.54% |
| MSFT251219C00340000 | 4/26/2024 1:44 PM | 2025-12-19 | 109.02 | 106.00 | 110.50 | 6.22 | 6.05% | 1 | 321 | 38.46% |
| MSFT260116C00340000 | 4/26/2024 7:52 PM | 2026-01-16 | 110.60 | 108.10 | 112.00 | 8.59 | 8.42% | 6 | 108 | 38.44% |
| MSFT260618C00340000 | 4/19/2024 6:40 PM | 2026-06-18 | 113.60 | 115.50 | 119.50 | 0.00 | 0.00% | 5 | 63 | 38.26% |
| MSFT261218C00340000 | 4/25/2024 3:02 PM | 2026-12-18 | 114.95 | 124.00 | 128.50 | 0.00 | 0.00% | 5 | 124 | 38.52% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00340000 | 4/26/2024 7:54 PM | 2024-05-03 | 0.03 | 0.02 | 0.05 | -0.62 | -95.38% | 558 | 634 | 53.13% |
| MSFT240510P00340000 | 4/26/2024 7:56 PM | 2024-05-10 | 0.09 | 0.07 | 0.12 | -0.87 | -90.62% | 432 | 163 | 41.80% |
| MSFT240517P00340000 | 4/26/2024 7:56 PM | 2024-05-17 | 0.18 | 0.17 | 0.20 | -1.22 | -87.14% | 541 | 2,894 | 36.13% |
| MSFT240524P00340000 | 4/26/2024 7:16 PM | 2024-05-24 | 0.29 | 0.26 | 0.37 | -1.42 | -83.04% | 32 | 360 | 34.25% |
| MSFT240531P00340000 | 4/26/2024 7:26 PM | 2024-05-31 | 0.38 | 0.34 | 0.47 | -1.48 | -79.57% | 38 | 48 | 31.81% |
| MSFT240621P00340000 | 4/26/2024 7:57 PM | 2024-06-21 | 0.86 | 0.81 | 0.90 | -1.68 | -66.14% | 389 | 3,663 | 28.31% |
| MSFT240719P00340000 | 4/26/2024 7:51 PM | 2024-07-19 | 1.54 | 1.48 | 1.62 | -1.87 | -54.84% | 73 | 574 | 26.26% |
| MSFT240816P00340000 | 4/26/2024 5:49 PM | 2024-08-16 | 2.75 | 2.90 | 3.15 | -2.38 | -46.39% | 255 | 616 | 27.08% |
| MSFT240920P00340000 | 4/26/2024 7:29 PM | 2024-09-20 | 3.80 | 3.95 | 4.25 | -2.50 | -39.68% | 14 | 2,923 | 25.87% |
| MSFT241018P00340000 | 4/26/2024 7:55 PM | 2024-10-18 | 5.00 | 4.80 | 5.20 | -2.10 | -29.58% | 60 | 1,303 | 25.32% |
| MSFT241115P00340000 | 4/26/2024 6:40 PM | 2024-11-15 | 6.40 | 6.40 | 6.90 | -2.90 | -31.18% | 17 | 112 | 25.97% |
| MSFT241220P00340000 | 4/26/2024 7:49 PM | 2024-12-20 | 7.65 | 7.60 | 8.15 | -2.50 | -24.63% | 14 | 1,958 | 25.55% |
| MSFT250117P00340000 | 4/26/2024 7:47 PM | 2025-01-17 | 8.51 | 8.50 | 9.00 | -2.29 | -21.20% | 77 | 4,700 | 25.13% |
| MSFT250321P00340000 | 4/26/2024 2:37 PM | 2025-03-21 | 10.75 | 9.90 | 13.20 | -3.14 | -22.61% | 26 | 935 | 26.63% |
| MSFT250620P00340000 | 4/26/2024 4:36 PM | 2025-06-20 | 13.60 | 11.50 | 16.00 | -2.65 | -16.31% | 2 | 822 | 25.79% |
| MSFT250919P00340000 | 4/18/2024 4:14 PM | 2025-09-19 | 17.49 | 15.20 | 17.65 | 0.00 | 0.00% | 2 | 53 | 24.54% |
| MSFT251219P00340000 | 4/24/2024 6:59 PM | 2025-12-19 | 19.40 | 18.40 | 19.55 | 0.00 | 0.00% | 1 | 391 | 23.82% |
| MSFT260116P00340000 | 4/25/2024 4:47 PM | 2026-01-16 | 22.35 | 18.15 | 22.00 | 0.00 | 0.00% | 20 | 1,016 | 24.78% |
| MSFT260618P00340000 | 4/25/2024 3:37 PM | 2026-06-18 | 27.27 | 20.50 | 25.50 | 0.00 | 0.00% | 2 | 8 | 24.10% |
| MSFT261218P00340000 | 4/26/2024 3:57 PM | 2026-12-18 | 26.61 | 25.40 | 29.50 | -2.93 | -9.92% | 1 | 446 | 23.60% |
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%