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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00370000 | 4/26/2024 7:49 PM | 2024-05-03 | 38.10 | 35.70 | 39.25 | 5.40 | 16.51% | 115 | 81 | 50.71% |
| MSFT240510C00370000 | 4/26/2024 6:39 PM | 2024-05-10 | 39.50 | 36.05 | 39.95 | 6.00 | 17.91% | 68 | 80 | 51.01% |
| MSFT240517C00370000 | 4/26/2024 6:12 PM | 2024-05-17 | 40.66 | 37.30 | 40.35 | 6.66 | 19.59% | 67 | 1,769 | 43.30% |
| MSFT240524C00370000 | 4/26/2024 6:56 PM | 2024-05-24 | 40.60 | 37.40 | 40.90 | 5.20 | 14.69% | 13 | 134 | 39.39% |
| MSFT240531C00370000 | 4/26/2024 5:41 PM | 2024-05-31 | 42.35 | 38.40 | 41.50 | 11.07 | 35.39% | 1 | 9 | 37.01% |
| MSFT240621C00370000 | 4/26/2024 3:48 PM | 2024-06-21 | 45.00 | 41.00 | 44.00 | 6.44 | 16.70% | 20 | 1,404 | 34.73% |
| MSFT240719C00370000 | 4/26/2024 4:26 PM | 2024-07-19 | 47.05 | 44.15 | 45.55 | 5.70 | 13.78% | 51 | 282 | 30.95% |
| MSFT240816C00370000 | 4/26/2024 7:13 PM | 2024-08-16 | 51.05 | 48.20 | 49.65 | 5.20 | 11.34% | 32 | 636 | 32.46% |
| MSFT240920C00370000 | 4/26/2024 3:35 PM | 2024-09-20 | 54.52 | 51.45 | 54.20 | 8.07 | 17.37% | 3 | 963 | 33.55% |
| MSFT241018C00370000 | 4/25/2024 6:25 PM | 2024-10-18 | 50.58 | 53.00 | 57.00 | 0.00 | 0.00% | 2 | 121 | 33.63% |
| MSFT241115C00370000 | 4/25/2024 1:31 PM | 2024-11-15 | 49.65 | 58.00 | 61.35 | 0.00 | 0.00% | 1 | 123 | 35.30% |
| MSFT241220C00370000 | 4/26/2024 7:01 PM | 2024-12-20 | 63.51 | 60.75 | 64.00 | 7.76 | 13.92% | 5 | 880 | 34.87% |
| MSFT250117C00370000 | 4/26/2024 7:34 PM | 2025-01-17 | 66.15 | 63.10 | 66.00 | 6.22 | 10.38% | 12 | 1,793 | 34.60% |
| MSFT250321C00370000 | 4/26/2024 6:01 PM | 2025-03-21 | 72.05 | 67.05 | 70.35 | 7.08 | 10.90% | 4 | 56 | 34.25% |
| MSFT250620C00370000 | 4/25/2024 7:14 PM | 2025-06-20 | 78.80 | 74.80 | 77.55 | 8.80 | 12.57% | 1 | 777 | 34.87% |
| MSFT250919C00370000 | 4/25/2024 1:54 PM | 2025-09-19 | 73.23 | 80.50 | 85.00 | 0.00 | 0.00% | 1 | 2 | 35.88% |
| MSFT251219C00370000 | 4/26/2024 2:51 PM | 2025-12-19 | 91.05 | 86.50 | 91.00 | 1.05 | 1.17% | 2 | 539 | 36.23% |
| MSFT260116C00370000 | 4/25/2024 4:51 PM | 2026-01-16 | 82.35 | 88.00 | 91.25 | 0.00 | 0.00% | 6 | 292 | 35.54% |
| MSFT260618C00370000 | 4/12/2024 6:15 PM | 2026-06-18 | 112.60 | 97.00 | 101.50 | 0.00 | 0.00% | 35 | 56 | 36.63% |
| MSFT261218C00370000 | 4/26/2024 5:15 PM | 2026-12-18 | 110.85 | 106.30 | 111.00 | 9.35 | 9.21% | 3 | 1,312 | 36.96% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00370000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.10 | 0.09 | 0.13 | -2.92 | -96.69% | 3,342 | 4,134 | 32.91% |
| MSFT240510P00370000 | 4/26/2024 7:58 PM | 2024-05-10 | 0.35 | 0.32 | 0.39 | -3.50 | -90.91% | 396 | 881 | 28.13% |
| MSFT240517P00370000 | 4/26/2024 7:57 PM | 2024-05-17 | 0.73 | 0.69 | 0.77 | -4.04 | -84.70% | 969 | 4,207 | 26.51% |
| MSFT240524P00370000 | 4/26/2024 7:29 PM | 2024-05-24 | 1.14 | 1.08 | 1.24 | -4.21 | -78.69% | 313 | 850 | 25.84% |
| MSFT240531P00370000 | 4/26/2024 7:09 PM | 2024-05-31 | 1.33 | 1.41 | 1.59 | -4.35 | -76.58% | 130 | 161 | 24.74% |
| MSFT240621P00370000 | 4/26/2024 7:49 PM | 2024-06-21 | 2.69 | 2.68 | 2.80 | -4.26 | -61.29% | 588 | 3,792 | 23.29% |
| MSFT240719P00370000 | 4/26/2024 7:54 PM | 2024-07-19 | 4.23 | 4.20 | 4.45 | -4.09 | -49.16% | 189 | 1,766 | 22.49% |
| MSFT240816P00370000 | 4/26/2024 4:44 PM | 2024-08-16 | 6.75 | 6.90 | 7.25 | -4.30 | -38.91% | 32 | 1,753 | 23.93% |
| MSFT240920P00370000 | 4/26/2024 6:20 PM | 2024-09-20 | 8.40 | 8.65 | 9.05 | -4.37 | -34.22% | 57 | 1,642 | 23.19% |
| MSFT241018P00370000 | 4/26/2024 2:29 PM | 2024-10-18 | 9.71 | 10.00 | 10.50 | -4.49 | -31.62% | 18 | 498 | 22.89% |
| MSFT241115P00370000 | 4/26/2024 7:28 PM | 2024-11-15 | 11.75 | 12.25 | 12.85 | -5.38 | -31.41% | 10 | 107 | 23.65% |
| MSFT241220P00370000 | 4/26/2024 5:49 PM | 2024-12-20 | 13.25 | 13.90 | 14.40 | -4.66 | -26.02% | 26 | 683 | 23.26% |
| MSFT250117P00370000 | 4/26/2024 7:34 PM | 2025-01-17 | 14.40 | 14.90 | 15.55 | -4.75 | -24.80% | 311 | 2,645 | 22.99% |
| MSFT250321P00370000 | 4/26/2024 3:17 PM | 2025-03-21 | 17.70 | 17.80 | 20.50 | -4.85 | -21.51% | 810 | 877 | 24.41% |
| MSFT250620P00370000 | 4/26/2024 6:24 PM | 2025-06-20 | 21.00 | 20.35 | 24.00 | -1.69 | -7.45% | 18 | 725 | 23.89% |
| MSFT250919P00370000 | 4/26/2024 6:01 PM | 2025-09-19 | 24.05 | 22.00 | 27.00 | -5.78 | -19.38% | 52 | 34 | 23.42% |
| MSFT251219P00370000 | 4/26/2024 5:07 PM | 2025-12-19 | 26.55 | 26.35 | 28.20 | -5.05 | -15.98% | 1 | 47 | 22.23% |
| MSFT260116P00370000 | 4/26/2024 6:01 PM | 2026-01-16 | 27.65 | 27.00 | 28.55 | -4.18 | -13.13% | 53 | 1,546 | 21.91% |
| MSFT260618P00370000 | 4/22/2024 5:34 PM | 2026-06-18 | 36.11 | 30.65 | 34.05 | 0.00 | 0.00% | 2 | 4 | 22.23% |
| MSFT261218P00370000 | 4/25/2024 4:26 PM | 2026-12-18 | 40.44 | 34.20 | 38.35 | 0.00 | 0.00% | 5 | 85 | 21.82% |
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%