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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00365000 | 4/26/2024 5:11 PM | 2024-05-03 | 44.96 | 40.30 | 44.00 | 8.26 | 22.51% | 118 | 122 | 56.10% |
| MSFT240510C00365000 | 4/26/2024 5:46 PM | 2024-05-10 | 46.00 | 41.35 | 44.85 | 12.55 | 37.52% | 3 | 39 | 57.34% |
| MSFT240517C00365000 | 4/26/2024 7:00 PM | 2024-05-17 | 45.50 | 41.55 | 45.00 | 6.65 | 17.12% | 7 | 773 | 46.91% |
| MSFT240524C00365000 | 4/19/2024 2:15 PM | 2024-05-24 | 41.06 | 42.55 | 45.50 | 0.00 | 0.00% | 3 | 193 | 42.26% |
| MSFT240531C00365000 | 4/25/2024 4:35 PM | 2024-05-31 | 35.80 | 43.10 | 46.00 | 0.00 | 0.00% | 3 | 7 | 39.28% |
| MSFT240621C00365000 | 4/26/2024 5:56 PM | 2024-06-21 | 49.25 | 45.45 | 47.10 | 8.80 | 21.76% | 9 | 3,834 | 33.55% |
| MSFT240719C00365000 | 4/26/2024 4:25 PM | 2024-07-19 | 51.50 | 48.45 | 50.00 | -0.24 | -0.46% | 2 | 156 | 32.58% |
| MSFT240816C00365000 | 4/25/2024 2:18 PM | 2024-08-16 | 45.00 | 52.10 | 53.60 | 0.00 | 0.00% | 3 | 272 | 33.38% |
| MSFT240920C00365000 | 4/26/2024 7:05 PM | 2024-09-20 | 58.00 | 55.30 | 56.85 | 11.72 | 25.32% | 2 | 998 | 33.01% |
| MSFT241018C00365000 | 4/25/2024 4:17 PM | 2024-10-18 | 50.37 | 58.10 | 60.40 | 0.00 | 0.00% | 3 | 158 | 34.02% |
| MSFT241115C00365000 | 4/24/2024 2:38 PM | 2024-11-15 | 65.70 | 60.80 | 63.25 | 0.00 | 0.00% | 2 | 122 | 34.34% |
| MSFT241220C00365000 | 4/26/2024 7:01 PM | 2024-12-20 | 67.41 | 64.20 | 67.50 | 6.55 | 10.76% | 1 | 959 | 35.45% |
| MSFT250117C00365000 | 4/26/2024 3:35 PM | 2025-01-17 | 69.64 | 66.65 | 69.90 | 9.26 | 15.34% | 1 | 725 | 35.50% |
| MSFT250620C00365000 | 4/26/2024 1:42 PM | 2025-06-20 | 79.60 | 77.50 | 81.25 | 6.40 | 8.74% | 1 | 572 | 35.58% |
| MSFT251219C00365000 | 4/25/2024 1:35 PM | 2025-12-19 | 83.33 | 89.50 | 92.60 | 0.00 | 0.00% | 4 | 336 | 35.79% |
| MSFT260116C00365000 | 4/25/2024 4:43 PM | 2026-01-16 | 85.69 | 91.00 | 95.75 | 0.00 | 0.00% | 4 | 607 | 36.63% |
| MSFT260618C00365000 | 4/25/2024 7:07 PM | 2026-06-18 | 95.60 | 100.95 | 103.95 | 0.00 | 0.00% | 1 | 17 | 36.70% |
| MSFT261218C00365000 | 4/25/2024 2:01 PM | 2026-12-18 | 101.21 | 109.00 | 113.50 | 0.00 | 0.00% | 50 | 1,018 | 37.09% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00365000 | 4/26/2024 7:58 PM | 2024-05-03 | 0.08 | 0.07 | 0.09 | -2.25 | -96.57% | 849 | 1,273 | 37.89% |
| MSFT240510P00365000 | 4/26/2024 7:34 PM | 2024-05-10 | 0.23 | 0.24 | 0.30 | -2.82 | -92.46% | 213 | 451 | 31.08% |
| MSFT240517P00365000 | 4/26/2024 7:41 PM | 2024-05-17 | 0.56 | 0.52 | 0.59 | -3.36 | -85.71% | 601 | 2,699 | 28.54% |
| MSFT240524P00365000 | 4/26/2024 7:46 PM | 2024-05-24 | 0.83 | 0.83 | 0.97 | -3.62 | -81.35% | 253 | 207 | 27.44% |
| MSFT240531P00365000 | 4/26/2024 7:40 PM | 2024-05-31 | 1.15 | 1.06 | 1.25 | -3.51 | -75.32% | 74 | 99 | 26.03% |
| MSFT240621P00365000 | 4/26/2024 7:59 PM | 2024-06-21 | 2.20 | 2.16 | 2.28 | -3.60 | -62.07% | 419 | 6,182 | 24.20% |
| MSFT240719P00365000 | 4/26/2024 7:41 PM | 2024-07-19 | 3.34 | 3.50 | 3.75 | -3.86 | -53.61% | 212 | 920 | 23.19% |
| MSFT240816P00365000 | 4/26/2024 6:25 PM | 2024-08-16 | 6.10 | 5.95 | 6.30 | -3.55 | -36.79% | 82 | 1,273 | 24.48% |
| MSFT240920P00365000 | 4/26/2024 6:13 PM | 2024-09-20 | 7.35 | 7.60 | 7.95 | -4.00 | -35.24% | 36 | 2,873 | 23.61% |
| MSFT241018P00365000 | 4/26/2024 3:22 PM | 2024-10-18 | 8.95 | 8.90 | 9.35 | -3.65 | -28.97% | 5 | 445 | 23.31% |
| MSFT241115P00365000 | 4/26/2024 4:11 PM | 2024-11-15 | 11.05 | 11.10 | 11.60 | -3.60 | -24.57% | 2 | 510 | 24.05% |
| MSFT241220P00365000 | 4/26/2024 7:24 PM | 2024-12-20 | 12.20 | 12.65 | 13.15 | -3.75 | -23.51% | 11 | 5,510 | 23.69% |
| MSFT250117P00365000 | 4/26/2024 5:16 PM | 2025-01-17 | 13.35 | 13.60 | 14.25 | -3.50 | -20.77% | 26 | 1,070 | 23.39% |
| MSFT250620P00365000 | 4/26/2024 3:55 PM | 2025-06-20 | 19.65 | 19.80 | 22.50 | -4.50 | -18.63% | 344 | 2,041 | 24.24% |
| MSFT251219P00365000 | 4/25/2024 5:32 PM | 2025-12-19 | 29.69 | 25.35 | 28.50 | 0.00 | 0.00% | 1 | 167 | 23.55% |
| MSFT260116P00365000 | 4/25/2024 4:01 PM | 2026-01-16 | 31.10 | 24.35 | 27.40 | 0.00 | 0.00% | 14 | 609 | 22.44% |
| MSFT260618P00365000 | 2/12/2024 3:55 PM | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | 0.00% | 2 | 20 | 21.89% |
| MSFT261218P00365000 | 4/23/2024 1:43 PM | 2026-12-18 | 35.75 | 32.00 | 36.60 | 0.00 | 0.00% | 2 | 217 | 22.06% |
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%