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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00350000 | 4/26/2024 6:51 PM | 2024-05-03 | 59.08 | 55.15 | 59.00 | 10.68 | 22.07% | 39 | 50 | 66.24% |
| MSFT240510C00350000 | 4/26/2024 7:25 PM | 2024-05-10 | 60.20 | 55.75 | 57.95 | 8.69 | 16.87% | 14 | 14,331 | 55.80% |
| MSFT240517C00350000 | 4/26/2024 6:59 PM | 2024-05-17 | 60.03 | 56.00 | 59.90 | 9.03 | 17.71% | 24 | 2,081 | 56.92% |
| MSFT240524C00350000 | 4/26/2024 3:45 PM | 2024-05-24 | 61.00 | 56.90 | 60.00 | 8.88 | 17.04% | 90 | 240 | 49.73% |
| MSFT240531C00350000 | 4/25/2024 5:06 PM | 2024-05-31 | 58.49 | 56.40 | 60.50 | 8.94 | 18.04% | 2 | 2 | 46.36% |
| MSFT240621C00350000 | 4/26/2024 6:54 PM | 2024-06-21 | 61.97 | 59.30 | 62.40 | 6.62 | 11.96% | 32 | 4,683 | 41.84% |
| MSFT240719C00350000 | 4/26/2024 7:55 PM | 2024-07-19 | 62.93 | 60.40 | 64.75 | 7.23 | 12.98% | 8 | 188 | 38.86% |
| MSFT240816C00350000 | 4/26/2024 5:18 PM | 2024-08-16 | 67.86 | 64.70 | 66.40 | 9.16 | 15.60% | 4 | 712 | 36.33% |
| MSFT240920C00350000 | 4/26/2024 6:32 PM | 2024-09-20 | 69.99 | 67.50 | 70.50 | 10.19 | 17.04% | 18 | 564 | 37.17% |
| MSFT241018C00350000 | 4/25/2024 3:43 PM | 2024-10-18 | 60.45 | 70.05 | 71.65 | 0.00 | 0.00% | 3 | 47 | 35.41% |
| MSFT241115C00350000 | 4/25/2024 2:37 PM | 2024-11-15 | 64.60 | 72.30 | 76.15 | 0.00 | 0.00% | 3 | 157 | 37.63% |
| MSFT241220C00350000 | 4/26/2024 7:57 PM | 2024-12-20 | 76.43 | 75.60 | 77.30 | 10.83 | 16.51% | 17 | 1,371 | 35.85% |
| MSFT250117C00350000 | 4/26/2024 7:51 PM | 2025-01-17 | 79.61 | 77.90 | 79.65 | 6.11 | 8.31% | 55 | 6,463 | 36.01% |
| MSFT250321C00350000 | 4/26/2024 1:31 PM | 2025-03-21 | 87.00 | 81.50 | 85.55 | 8.40 | 10.69% | 12 | 57 | 37.02% |
| MSFT250620C00350000 | 4/25/2024 5:38 PM | 2025-06-20 | 94.50 | 88.95 | 92.50 | 11.20 | 13.45% | 4 | 1,617 | 37.50% |
| MSFT250919C00350000 | 4/25/2024 3:53 PM | 2025-09-19 | 85.84 | 94.00 | 98.00 | 0.00 | 0.00% | 1 | 2 | 37.36% |
| MSFT251219C00350000 | 4/26/2024 7:50 PM | 2025-12-19 | 102.83 | 100.90 | 102.65 | 11.43 | 12.51% | 8 | 1,018 | 37.02% |
| MSFT260116C00350000 | 4/26/2024 7:44 PM | 2026-01-16 | 104.35 | 101.00 | 105.50 | 6.50 | 6.64% | 8 | 672 | 37.75% |
| MSFT260618C00350000 | 4/26/2024 5:57 PM | 2026-06-18 | 114.43 | 110.00 | 113.50 | 8.98 | 8.52% | 4 | 71 | 37.77% |
| MSFT261218C00350000 | 4/26/2024 7:15 PM | 2026-12-18 | 121.15 | 117.50 | 122.45 | 5.58 | 4.83% | 15 | 2,464 | 37.94% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00350000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.04 | 0.03 | 0.05 | -1.05 | -96.33% | 1,033 | 1,614 | 43.56% |
| MSFT240510P00350000 | 4/26/2024 7:31 PM | 2024-05-10 | 0.12 | 0.11 | 0.14 | -1.44 | -92.31% | 270 | 14,790 | 35.16% |
| MSFT240517P00350000 | 4/26/2024 7:56 PM | 2024-05-17 | 0.27 | 0.26 | 0.32 | -1.87 | -87.38% | 1,111 | 3,877 | 32.62% |
| MSFT240524P00350000 | 4/26/2024 7:59 PM | 2024-05-24 | 0.47 | 0.43 | 0.52 | -2.13 | -81.92% | 125 | 503 | 30.79% |
| MSFT240531P00350000 | 4/26/2024 7:43 PM | 2024-05-31 | 0.57 | 0.54 | 0.68 | -2.13 | -78.89% | 139 | 538 | 29.00% |
| MSFT240621P00350000 | 4/26/2024 7:58 PM | 2024-06-21 | 1.20 | 1.18 | 1.27 | -2.30 | -65.71% | 477 | 9,116 | 26.26% |
| MSFT240719P00350000 | 4/26/2024 7:56 PM | 2024-07-19 | 2.12 | 2.09 | 2.24 | -2.53 | -54.41% | 137 | 1,235 | 24.78% |
| MSFT240816P00350000 | 4/26/2024 6:39 PM | 2024-08-16 | 3.80 | 3.90 | 4.15 | -2.75 | -41.98% | 136 | 1,239 | 25.87% |
| MSFT240920P00350000 | 4/26/2024 6:49 PM | 2024-09-20 | 5.05 | 5.10 | 5.45 | -2.92 | -36.64% | 54 | 3,565 | 24.81% |
| MSFT241018P00350000 | 4/26/2024 7:11 PM | 2024-10-18 | 6.00 | 6.30 | 6.60 | -3.20 | -34.78% | 571 | 2,147 | 24.43% |
| MSFT241115P00350000 | 4/26/2024 6:09 PM | 2024-11-15 | 7.80 | 8.05 | 8.55 | -3.40 | -30.36% | 8 | 152 | 25.16% |
| MSFT241220P00350000 | 4/26/2024 1:58 PM | 2024-12-20 | 9.45 | 9.25 | 9.85 | -2.80 | -22.86% | 18 | 3,451 | 24.68% |
| MSFT250117P00350000 | 4/26/2024 6:45 PM | 2025-01-17 | 10.15 | 10.25 | 10.85 | -2.55 | -20.08% | 123 | 6,568 | 24.37% |
| MSFT250321P00350000 | 4/26/2024 3:19 PM | 2025-03-21 | 12.60 | 10.85 | 14.40 | -3.20 | -20.25% | 215 | 1,353 | 25.05% |
| MSFT250620P00350000 | 4/25/2024 6:36 PM | 2025-06-20 | 18.93 | 14.80 | 18.50 | 0.00 | 0.00% | 5 | 1,865 | 25.22% |
| MSFT250919P00350000 | 4/25/2024 7:40 PM | 2025-09-19 | 21.50 | 16.50 | 21.00 | 0.00 | 0.00% | 1 | 216 | 24.50% |
| MSFT251219P00350000 | 4/19/2024 4:42 PM | 2025-12-19 | 25.40 | 20.15 | 22.30 | 0.00 | 0.00% | 1 | 853 | 23.35% |
| MSFT260116P00350000 | 4/26/2024 6:57 PM | 2026-01-16 | 21.75 | 19.50 | 24.50 | -3.05 | -12.30% | 16 | 1,526 | 24.09% |
| MSFT260618P00350000 | 4/22/2024 3:46 PM | 2026-06-18 | 29.93 | 25.35 | 27.50 | 0.00 | 0.00% | 2 | 384 | 23.14% |
| MSFT261218P00350000 | 4/26/2024 2:29 PM | 2026-12-18 | 29.17 | 28.75 | 30.65 | -4.13 | -12.40% | 5 | 808 | 22.27% |
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%