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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00355000 | 4/26/2024 3:29 PM | 2024-05-03 | 54.35 | 50.50 | 54.00 | 9.70 | 21.72% | 6 | 23 | 63.92% |
| MSFT240510C00355000 | 4/26/2024 3:59 PM | 2024-05-10 | 55.67 | 50.85 | 54.50 | 16.36 | 41.62% | 4 | 10 | 62.57% |
| MSFT240517C00355000 | 4/26/2024 5:56 PM | 2024-05-17 | 56.19 | 51.40 | 54.95 | 15.59 | 38.40% | 31 | 514 | 53.31% |
| MSFT240524C00355000 | 4/26/2024 6:39 PM | 2024-05-24 | 55.00 | 51.40 | 55.00 | 8.00 | 17.02% | 2 | 46 | 46.38% |
| MSFT240621C00355000 | 4/26/2024 6:31 PM | 2024-06-21 | 57.19 | 54.60 | 57.50 | 7.06 | 14.08% | 7 | 4,398 | 39.46% |
| MSFT240719C00355000 | 4/26/2024 6:59 PM | 2024-07-19 | 60.23 | 57.10 | 58.95 | 8.63 | 16.72% | 10 | 155 | 35.06% |
| MSFT240816C00355000 | 4/26/2024 4:23 PM | 2024-08-16 | 63.74 | 60.30 | 63.50 | 10.74 | 20.26% | 2 | 243 | 37.43% |
| MSFT240920C00355000 | 4/26/2024 4:57 PM | 2024-09-20 | 66.66 | 63.35 | 66.50 | 11.28 | 20.37% | 4 | 360 | 36.46% |
| MSFT241018C00355000 | 4/25/2024 6:43 PM | 2024-10-18 | 60.25 | 66.05 | 67.55 | 0.00 | 0.00% | 19 | 154 | 34.60% |
| MSFT241115C00355000 | 4/12/2024 2:01 PM | 2024-11-15 | 87.75 | 68.00 | 72.10 | 0.00 | 0.00% | 2 | 121 | 36.79% |
| MSFT241220C00355000 | 4/25/2024 6:40 PM | 2024-12-20 | 66.00 | 71.65 | 73.45 | 0.00 | 0.00% | 1 | 719 | 35.23% |
| MSFT250117C00355000 | 4/26/2024 7:10 PM | 2025-01-17 | 77.05 | 74.10 | 75.80 | 11.94 | 18.34% | 19 | 602 | 35.36% |
| MSFT250620C00355000 | 4/25/2024 6:51 PM | 2025-06-20 | 79.58 | 84.00 | 87.90 | 0.00 | 0.00% | 11 | 386 | 36.31% |
| MSFT251219C00355000 | 4/25/2024 2:08 PM | 2025-12-19 | 88.25 | 96.00 | 99.35 | 0.00 | 0.00% | 1 | 130 | 36.65% |
| MSFT260116C00355000 | 4/22/2024 2:53 PM | 2026-01-16 | 94.25 | 97.50 | 102.50 | 0.00 | 0.00% | 2 | 61 | 37.52% |
| MSFT260618C00355000 | 3/28/2024 6:27 PM | 2026-06-18 | 119.27 | 106.00 | 110.50 | 0.00 | 0.00% | 1 | 3 | 37.51% |
| MSFT261218C00355000 | 4/15/2024 6:34 PM | 2026-12-18 | 125.32 | 115.00 | 119.50 | 0.00 | 0.00% | 1 | 169 | 37.68% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00355000 | 4/26/2024 7:47 PM | 2024-05-03 | 0.04 | 0.03 | 0.07 | -1.35 | -97.12% | 539 | 849 | 41.60% |
| MSFT240510P00355000 | 4/26/2024 7:51 PM | 2024-05-10 | 0.15 | 0.14 | 0.20 | -1.72 | -91.98% | 88 | 154 | 34.03% |
| MSFT240517P00355000 | 4/26/2024 7:58 PM | 2024-05-17 | 0.35 | 0.33 | 0.38 | -2.32 | -86.89% | 400 | 1,224 | 30.91% |
| MSFT240524P00355000 | 4/26/2024 7:56 PM | 2024-05-24 | 0.55 | 0.51 | 0.63 | -2.43 | -81.54% | 105 | 164 | 29.44% |
| MSFT240531P00355000 | 4/26/2024 7:57 PM | 2024-05-31 | 0.72 | 0.65 | 0.80 | -2.51 | -77.71% | 45 | 65 | 27.67% |
| MSFT240621P00355000 | 4/26/2024 7:55 PM | 2024-06-21 | 1.48 | 1.42 | 1.55 | -2.72 | -64.76% | 440 | 6,131 | 25.53% |
| MSFT240719P00355000 | 4/26/2024 7:45 PM | 2024-07-19 | 2.47 | 2.47 | 2.66 | -2.93 | -54.26% | 245 | 718 | 24.19% |
| MSFT240816P00355000 | 4/26/2024 5:09 PM | 2024-08-16 | 4.28 | 4.45 | 4.75 | -3.22 | -42.93% | 22 | 332 | 25.31% |
| MSFT240920P00355000 | 4/26/2024 7:24 PM | 2024-09-20 | 5.64 | 5.85 | 6.20 | -3.42 | -37.75% | 6 | 1,153 | 24.40% |
| MSFT241018P00355000 | 4/26/2024 2:55 PM | 2024-10-18 | 7.12 | 7.05 | 7.35 | -3.34 | -31.93% | 61 | 325 | 23.93% |
| MSFT241115P00355000 | 4/26/2024 5:50 PM | 2024-11-15 | 8.55 | 8.90 | 9.45 | -4.65 | -35.23% | 12 | 244 | 24.73% |
| MSFT241220P00355000 | 4/26/2024 7:24 PM | 2024-12-20 | 10.05 | 10.30 | 10.85 | -3.45 | -25.56% | 11 | 570 | 24.32% |
| MSFT250117P00355000 | 4/26/2024 7:43 PM | 2025-01-17 | 11.20 | 11.35 | 11.90 | -3.10 | -21.68% | 87 | 692 | 24.03% |
| MSFT250620P00355000 | 4/25/2024 5:45 PM | 2025-06-20 | 20.47 | 16.00 | 18.15 | 0.00 | 0.00% | 1 | 294 | 23.74% |
| MSFT251219P00355000 | 4/3/2024 4:31 PM | 2025-12-19 | 20.45 | 20.65 | 25.30 | 0.00 | 0.00% | 2 | 505 | 24.00% |
| MSFT260116P00355000 | 4/25/2024 5:35 PM | 2026-01-16 | 26.85 | 21.00 | 26.00 | 0.00 | 0.00% | 15 | 153 | 23.85% |
| MSFT260618P00355000 | 4/25/2024 6:23 PM | 2026-06-18 | 30.02 | 25.90 | 30.00 | 0.00 | 0.00% | 300 | 302 | 23.39% |
| MSFT261218P00355000 | 4/25/2024 1:55 PM | 2026-12-18 | 36.50 | 29.00 | 33.50 | 0.00 | 0.00% | 11 | 27 | 22.61% |
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%