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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00360000 | 4/26/2024 5:52 PM | 2024-05-03 | 50.50 | 46.15 | 49.00 | 9.12 | 22.04% | 17 | 181 | 68.02% |
| MSFT240510C00360000 | 4/26/2024 5:33 PM | 2024-05-10 | 50.85 | 46.00 | 49.80 | 8.85 | 21.07% | 25 | 79 | 61.95% |
| MSFT240517C00360000 | 4/26/2024 6:58 PM | 2024-05-17 | 50.30 | 46.15 | 50.00 | 7.00 | 16.17% | 53 | 568 | 50.89% |
| MSFT240524C00360000 | 4/26/2024 3:27 PM | 2024-05-24 | 50.80 | 46.45 | 50.45 | 9.80 | 23.90% | 1 | 11 | 45.59% |
| MSFT240531C00360000 | 4/26/2024 1:32 PM | 2024-05-31 | 50.37 | 47.85 | 50.90 | 6.22 | 14.09% | 1 | 5 | 42.15% |
| MSFT240621C00360000 | 4/26/2024 5:56 PM | 2024-06-21 | 51.30 | 49.95 | 53.00 | 5.01 | 10.82% | 25 | 4,914 | 38.35% |
| MSFT240719C00360000 | 4/26/2024 1:38 PM | 2024-07-19 | 53.95 | 52.90 | 54.25 | 6.84 | 14.52% | 13 | 177 | 33.55% |
| MSFT240816C00360000 | 4/26/2024 4:17 PM | 2024-08-16 | 59.20 | 56.25 | 57.80 | 8.43 | 16.60% | 5 | 308 | 34.40% |
| MSFT240920C00360000 | 4/26/2024 4:57 PM | 2024-09-20 | 62.49 | 59.25 | 60.80 | 7.54 | 13.72% | 5 | 537 | 33.74% |
| MSFT241018C00360000 | 4/25/2024 2:14 PM | 2024-10-18 | 54.00 | 62.00 | 63.50 | 0.00 | 0.00% | 5 | 135 | 33.89% |
| MSFT241115C00360000 | 4/26/2024 1:50 PM | 2024-11-15 | 67.70 | 64.20 | 67.10 | 12.70 | 23.09% | 1 | 111 | 35.06% |
| MSFT241220C00360000 | 4/25/2024 2:57 PM | 2024-12-20 | 72.52 | 67.90 | 69.65 | 14.52 | 25.03% | 1 | 1,295 | 34.68% |
| MSFT250117C00360000 | 4/26/2024 5:44 PM | 2025-01-17 | 73.93 | 70.15 | 72.05 | 7.15 | 10.71% | 1 | 2,543 | 34.83% |
| MSFT250321C00360000 | 4/26/2024 1:32 PM | 2025-03-21 | 78.80 | 74.75 | 78.40 | 10.40 | 15.20% | 1 | 195 | 36.08% |
| MSFT250620C00360000 | 4/26/2024 7:50 PM | 2025-06-20 | 83.85 | 81.40 | 85.50 | 5.80 | 7.43% | 14 | 980 | 36.59% |
| MSFT251219C00360000 | 4/26/2024 5:07 PM | 2025-12-19 | 98.00 | 93.00 | 96.55 | 7.25 | 7.99% | 3 | 2,541 | 36.56% |
| MSFT260116C00360000 | 4/25/2024 6:55 PM | 2026-01-16 | 89.50 | 94.50 | 97.65 | 0.00 | 0.00% | 7 | 243 | 36.32% |
| MSFT260618C00360000 | 3/22/2024 4:39 PM | 2026-06-18 | 121.30 | 100.05 | 102.50 | 0.00 | 0.00% | 2 | 7 | 34.88% |
| MSFT261218C00360000 | 4/26/2024 5:15 PM | 2026-12-18 | 117.25 | 113.00 | 116.50 | 8.18 | 7.50% | 4 | 10,573 | 37.40% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00360000 | 4/26/2024 7:55 PM | 2024-05-03 | 0.06 | 0.06 | 0.07 | -1.73 | -96.65% | 1,038 | 1,433 | 40.82% |
| MSFT240510P00360000 | 4/26/2024 7:53 PM | 2024-05-10 | 0.21 | 0.21 | 0.25 | -2.20 | -91.29% | 256 | 622 | 33.35% |
| MSFT240517P00360000 | 4/26/2024 7:58 PM | 2024-05-17 | 0.44 | 0.40 | 0.47 | -2.74 | -86.16% | 841 | 3,987 | 30.08% |
| MSFT240524P00360000 | 4/26/2024 7:56 PM | 2024-05-24 | 0.69 | 0.65 | 0.76 | -3.06 | -81.60% | 224 | 221 | 28.55% |
| MSFT240531P00360000 | 4/26/2024 7:57 PM | 2024-05-31 | 0.91 | 0.81 | 1.00 | -2.91 | -76.18% | 203 | 209 | 27.06% |
| MSFT240621P00360000 | 4/26/2024 7:59 PM | 2024-06-21 | 1.80 | 1.75 | 1.87 | -3.13 | -63.49% | 1,220 | 6,662 | 24.94% |
| MSFT240719P00360000 | 4/26/2024 7:57 PM | 2024-07-19 | 3.05 | 2.95 | 3.15 | -3.15 | -50.81% | 327 | 840 | 23.73% |
| MSFT240816P00360000 | 4/26/2024 7:37 PM | 2024-08-16 | 5.00 | 5.15 | 5.45 | -3.60 | -41.86% | 355 | 1,406 | 24.91% |
| MSFT240920P00360000 | 4/26/2024 6:28 PM | 2024-09-20 | 6.55 | 6.70 | 7.05 | -3.53 | -35.02% | 23 | 3,961 | 24.08% |
| MSFT241018P00360000 | 4/26/2024 6:29 PM | 2024-10-18 | 7.75 | 7.85 | 8.35 | -3.66 | -32.08% | 65 | 817 | 23.72% |
| MSFT241115P00360000 | 4/26/2024 2:32 PM | 2024-11-15 | 9.90 | 9.90 | 10.45 | -3.55 | -26.39% | 23 | 294 | 24.39% |
| MSFT241220P00360000 | 4/26/2024 4:11 PM | 2024-12-20 | 11.35 | 11.40 | 11.90 | -3.25 | -22.26% | 12 | 1,040 | 23.98% |
| MSFT250117P00360000 | 4/26/2024 5:37 PM | 2025-01-17 | 11.95 | 12.40 | 13.00 | -3.50 | -22.65% | 298 | 1,906 | 23.70% |
| MSFT250321P00360000 | 4/26/2024 7:40 PM | 2025-03-21 | 14.85 | 13.05 | 16.70 | -4.21 | -22.09% | 64 | 509 | 24.32% |
| MSFT250620P00360000 | 4/26/2024 3:38 PM | 2025-06-20 | 18.35 | 18.20 | 20.95 | -3.65 | -16.59% | 14 | 813 | 24.48% |
| MSFT250919P00360000 | 4/24/2024 7:22 PM | 2025-09-19 | 22.00 | 19.00 | 22.80 | 0.00 | 0.00% | 19 | 43 | 23.33% |
| MSFT251219P00360000 | 4/18/2024 6:02 PM | 2025-12-19 | 26.75 | 23.90 | 25.85 | 0.00 | 0.00% | 90 | 258 | 23.22% |
| MSFT260116P00360000 | 4/25/2024 4:35 PM | 2026-01-16 | 28.95 | 22.50 | 27.50 | 0.00 | 0.00% | 21 | 270 | 23.60% |
| MSFT260618P00360000 | 4/12/2024 2:44 PM | 2026-06-18 | 27.34 | 27.50 | 31.50 | 0.00 | 0.00% | 1 | 2 | 23.11% |
| MSFT261218P00360000 | 4/26/2024 2:32 PM | 2026-12-18 | 32.32 | 30.50 | 34.95 | -3.08 | -8.70% | 5 | 156 | 22.31% |
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%