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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00345000 | 4/26/2024 7:27 PM | 2024-05-03 | 64.80 | 60.15 | 64.00 | -20.20 | -23.76% | 56 | 3 | 77.10% |
| MSFT240510C00345000 | 4/22/2024 3:31 PM | 2024-05-10 | 55.28 | 61.00 | 64.50 | 0.00 | 0.00% | 2 | 5 | 60.23% |
| MSFT240517C00345000 | 4/26/2024 1:41 PM | 2024-05-17 | 63.36 | 61.00 | 64.85 | -0.90 | -1.40% | 1 | 390 | 62.01% |
| MSFT240524C00345000 | 4/25/2024 3:51 PM | 2024-05-24 | 50.25 | 61.60 | 65.00 | 0.00 | 0.00% | 1 | 3 | 54.07% |
| MSFT240531C00345000 | 4/26/2024 1:36 PM | 2024-05-31 | 66.85 | 62.35 | 65.45 | 7.80 | 13.21% | 1 | 2 | 49.97% |
| MSFT240621C00345000 | 4/26/2024 3:35 PM | 2024-06-21 | 67.30 | 63.90 | 67.00 | 14.70 | 27.95% | 2 | 1,818 | 43.78% |
| MSFT240719C00345000 | 4/25/2024 6:40 PM | 2024-07-19 | 59.75 | 65.05 | 69.40 | 0.00 | 0.00% | 6 | 168 | 40.70% |
| MSFT240816C00345000 | 4/25/2024 5:16 PM | 2024-08-16 | 62.59 | 69.10 | 72.00 | 0.00 | 0.00% | 3 | 40 | 39.55% |
| MSFT240920C00345000 | 4/25/2024 7:54 PM | 2024-09-20 | 67.55 | 71.75 | 73.40 | 0.00 | 0.00% | 7 | 577 | 36.43% |
| MSFT241018C00345000 | 4/25/2024 2:08 PM | 2024-10-18 | 64.60 | 74.25 | 75.75 | 0.00 | 0.00% | 2 | 73 | 36.26% |
| MSFT241115C00345000 | 3/18/2024 5:25 PM | 2024-11-15 | 92.10 | 84.65 | 85.65 | 0.00 | 0.00% | 4 | 58 | 44.24% |
| MSFT241220C00345000 | 4/25/2024 3:24 PM | 2024-12-20 | 69.38 | 78.70 | 81.15 | 0.00 | 0.00% | 4 | 341 | 36.50% |
| MSFT250117C00345000 | 4/26/2024 7:18 PM | 2025-01-17 | 84.80 | 81.80 | 83.55 | 12.80 | 17.78% | 13 | 1,188 | 36.72% |
| MSFT250620C00345000 | 4/25/2024 3:53 PM | 2025-06-20 | 83.57 | 91.70 | 95.10 | 0.00 | 0.00% | 5 | 375 | 37.36% |
| MSFT251219C00345000 | 4/22/2024 6:52 PM | 2025-12-19 | 102.20 | 103.25 | 107.00 | 0.00 | 0.00% | 3 | 708 | 38.00% |
| MSFT260116C00345000 | 4/26/2024 7:18 PM | 2026-01-16 | 108.81 | 104.00 | 107.90 | 7.06 | 6.94% | 1 | 71 | 37.65% |
| MSFT260618C00345000 | 4/26/2024 1:54 PM | 2026-06-18 | 117.52 | 112.65 | 117.00 | -8.57 | -6.80% | 2 | 33 | 38.28% |
| MSFT261218C00345000 | 4/26/2024 7:37 PM | 2026-12-18 | 125.20 | 120.50 | 125.50 | 12.50 | 11.09% | 1 | 2,888 | 38.26% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00345000 | 4/26/2024 7:46 PM | 2024-05-03 | 0.04 | 0.03 | 0.05 | -0.78 | -95.12% | 224 | 408 | 50.00% |
| MSFT240510P00345000 | 4/26/2024 7:16 PM | 2024-05-10 | 0.11 | 0.08 | 0.14 | -1.08 | -90.76% | 358 | 285 | 39.55% |
| MSFT240517P00345000 | 4/26/2024 7:47 PM | 2024-05-17 | 0.22 | 0.22 | 0.27 | -1.57 | -87.71% | 298 | 2,532 | 35.16% |
| MSFT240524P00345000 | 4/26/2024 7:59 PM | 2024-05-24 | 0.36 | 0.33 | 0.44 | -1.52 | -80.85% | 41 | 274 | 32.84% |
| MSFT240531P00345000 | 4/26/2024 6:00 PM | 2024-05-31 | 0.45 | 0.44 | 0.58 | -1.82 | -80.18% | 43 | 36 | 30.77% |
| MSFT240621P00345000 | 4/26/2024 7:40 PM | 2024-06-21 | 0.96 | 0.97 | 1.07 | -2.04 | -68.00% | 305 | 1,892 | 27.41% |
| MSFT240719P00345000 | 4/26/2024 7:34 PM | 2024-07-19 | 1.66 | 1.75 | 1.86 | -2.27 | -57.76% | 99 | 1,191 | 25.44% |
| MSFT240816P00345000 | 4/26/2024 6:04 PM | 2024-08-16 | 3.20 | 3.35 | 3.60 | -2.58 | -44.64% | 3 | 456 | 26.49% |
| MSFT240920P00345000 | 4/26/2024 5:19 PM | 2024-09-20 | 4.45 | 4.50 | 4.85 | -2.68 | -37.59% | 64 | 2,640 | 25.44% |
| MSFT241018P00345000 | 4/26/2024 5:40 PM | 2024-10-18 | 5.27 | 5.45 | 5.85 | -3.08 | -36.89% | 67 | 190 | 24.88% |
| MSFT241115P00345000 | 4/26/2024 7:44 PM | 2024-11-15 | 7.20 | 7.20 | 7.65 | -3.70 | -33.94% | 7 | 117 | 25.55% |
| MSFT241220P00345000 | 4/26/2024 7:45 PM | 2024-12-20 | 8.52 | 8.35 | 8.90 | -2.53 | -22.90% | 14 | 299 | 25.07% |
| MSFT250117P00345000 | 4/26/2024 7:57 PM | 2025-01-17 | 9.54 | 9.35 | 9.85 | -2.68 | -21.93% | 30 | 2,290 | 24.73% |
| MSFT250620P00345000 | 4/25/2024 1:57 PM | 2025-06-20 | 20.10 | 14.50 | 15.45 | 0.00 | 0.00% | 3 | 1,329 | 24.18% |
| MSFT251219P00345000 | 4/22/2024 2:48 PM | 2025-12-19 | 23.83 | 19.60 | 22.50 | 0.00 | 0.00% | 1 | 157 | 24.57% |
| MSFT260116P00345000 | 4/25/2024 4:35 PM | 2026-01-16 | 24.25 | 19.10 | 22.25 | 0.00 | 0.00% | 16 | 434 | 23.87% |
| MSFT260618P00345000 | 4/22/2024 3:46 PM | 2026-06-18 | 28.43 | 22.00 | 25.20 | 0.00 | 0.00% | 2 | 28 | 22.96% |
| MSFT261218P00345000 | 4/18/2024 6:08 PM | 2026-12-18 | 29.50 | 27.30 | 30.50 | 0.00 | 0.00% | 55 | 68 | 23.14% |
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%