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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00375000 | 4/26/2024 4:23 PM | 2024-05-03 | 33.07 | 30.70 | 34.30 | 3.98 | 13.68% | 28 | 65 | 65.58% |
| MSFT240510C00375000 | 4/26/2024 7:52 PM | 2024-05-10 | 33.89 | 31.85 | 35.00 | 4.49 | 15.27% | 40 | 39 | 48.17% |
| MSFT240517C00375000 | 4/26/2024 5:26 PM | 2024-05-17 | 35.94 | 32.50 | 35.50 | 5.76 | 19.09% | 35 | 1,045 | 40.83% |
| MSFT240524C00375000 | 4/26/2024 6:56 PM | 2024-05-24 | 35.97 | 33.35 | 34.70 | 4.52 | 14.37% | 25 | 16 | 32.36% |
| MSFT240531C00375000 | 4/26/2024 2:25 PM | 2024-05-31 | 39.15 | 34.00 | 35.90 | 7.65 | 24.29% | 14 | 13 | 32.49% |
| MSFT240621C00375000 | 4/26/2024 7:24 PM | 2024-06-21 | 40.00 | 36.55 | 38.30 | 6.00 | 17.65% | 57 | 4,383 | 30.76% |
| MSFT240719C00375000 | 4/25/2024 7:30 PM | 2024-07-19 | 37.50 | 40.00 | 43.00 | 0.00 | 0.00% | 16 | 393 | 32.58% |
| MSFT240816C00375000 | 4/26/2024 7:59 PM | 2024-08-16 | 45.12 | 44.40 | 45.50 | 4.12 | 10.05% | 46,921 | 138 | 31.46% |
| MSFT240920C00375000 | 4/25/2024 6:46 PM | 2024-09-20 | 50.30 | 47.70 | 50.90 | 7.20 | 16.71% | 10 | 683 | 33.44% |
| MSFT241018C00375000 | 4/26/2024 2:25 PM | 2024-10-18 | 55.20 | 50.70 | 52.10 | 6.67 | 13.74% | 2 | 231 | 31.84% |
| MSFT241115C00375000 | 4/18/2024 2:31 PM | 2024-11-15 | 59.46 | 53.50 | 56.20 | 0.00 | 0.00% | 1 | 140 | 33.33% |
| MSFT241220C00375000 | 4/26/2024 6:28 PM | 2024-12-20 | 60.12 | 56.00 | 58.85 | 10.03 | 20.02% | 8 | 522 | 33.00% |
| MSFT250117C00375000 | 4/26/2024 2:23 PM | 2025-01-17 | 64.35 | 59.20 | 63.00 | 7.65 | 13.49% | 3 | 2,202 | 34.50% |
| MSFT250620C00375000 | 4/25/2024 4:36 PM | 2025-06-20 | 66.00 | 71.00 | 75.40 | 0.00 | 0.00% | 12 | 1,952 | 35.19% |
| MSFT251219C00375000 | 4/24/2024 1:30 PM | 2025-12-19 | 88.45 | 84.00 | 88.00 | 0.00 | 0.00% | 1 | 555 | 35.95% |
| MSFT260116C00375000 | 4/26/2024 4:37 PM | 2026-01-16 | 89.13 | 85.70 | 90.00 | 7.73 | 9.50% | 10 | 445 | 36.16% |
| MSFT260618C00375000 | 4/25/2024 3:00 PM | 2026-06-18 | 86.15 | 94.00 | 98.50 | 0.00 | 0.00% | 8 | 20 | 36.32% |
| MSFT261218C00375000 | 4/17/2024 3:21 PM | 2026-12-18 | 112.47 | 103.50 | 106.75 | 0.00 | 0.00% | 13 | 4,877 | 36.12% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00375000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.15 | 0.15 | 0.17 | -3.70 | -96.10% | 5,832 | 7,154 | 32.52% |
| MSFT240510P00375000 | 4/26/2024 7:59 PM | 2024-05-10 | 0.48 | 0.45 | 0.52 | -4.30 | -89.96% | 301 | 378 | 27.34% |
| MSFT240517P00375000 | 4/26/2024 7:57 PM | 2024-05-17 | 0.95 | 0.94 | 1.04 | -5.00 | -84.03% | 1,806 | 7,834 | 26.00% |
| MSFT240524P00375000 | 4/26/2024 7:47 PM | 2024-05-24 | 1.46 | 1.45 | 1.61 | -5.14 | -77.88% | 179 | 356 | 25.28% |
| MSFT240531P00375000 | 4/26/2024 7:47 PM | 2024-05-31 | 1.84 | 1.82 | 2.01 | -4.96 | -72.94% | 83 | 138 | 24.12% |
| MSFT240621P00375000 | 4/26/2024 7:37 PM | 2024-06-21 | 3.35 | 3.30 | 3.50 | -4.78 | -58.79% | 710 | 4,816 | 22.98% |
| MSFT240719P00375000 | 4/26/2024 4:58 PM | 2024-07-19 | 4.75 | 5.05 | 5.35 | -4.89 | -50.73% | 72 | 2,033 | 22.21% |
| MSFT240816P00375000 | 4/26/2024 7:48 PM | 2024-08-16 | 8.00 | 7.95 | 8.35 | -4.55 | -36.25% | 79 | 792 | 23.63% |
| MSFT240920P00375000 | 4/26/2024 6:04 PM | 2024-09-20 | 9.35 | 9.85 | 10.25 | -5.34 | -36.35% | 135 | 1,837 | 22.90% |
| MSFT241018P00375000 | 4/26/2024 6:16 PM | 2024-10-18 | 10.95 | 11.25 | 11.75 | -4.65 | -29.81% | 5 | 386 | 22.59% |
| MSFT241115P00375000 | 4/26/2024 5:34 PM | 2024-11-15 | 13.00 | 13.60 | 14.20 | -5.75 | -30.67% | 2 | 419 | 23.36% |
| MSFT241220P00375000 | 4/26/2024 7:39 PM | 2024-12-20 | 14.88 | 15.25 | 15.80 | -3.97 | -21.06% | 22 | 1,035 | 22.98% |
| MSFT250117P00375000 | 4/26/2024 7:44 PM | 2025-01-17 | 16.30 | 16.40 | 17.00 | -3.90 | -19.31% | 292 | 2,476 | 22.72% |
| MSFT250620P00375000 | 4/26/2024 1:35 PM | 2025-06-20 | 22.41 | 21.95 | 25.50 | -6.19 | -21.64% | 2 | 622 | 23.55% |
| MSFT251219P00375000 | 4/26/2024 7:10 PM | 2025-12-19 | 28.60 | 28.45 | 31.05 | -7.80 | -21.43% | 1 | 236 | 22.60% |
| MSFT260116P00375000 | 4/25/2024 4:01 PM | 2026-01-16 | 34.80 | 27.50 | 32.50 | 0.00 | 0.00% | 14 | 463 | 22.84% |
| MSFT260618P00375000 | 4/2/2024 3:34 PM | 2026-06-18 | 31.40 | 31.50 | 36.50 | 0.00 | 0.00% | 300 | 300 | 22.32% |
| MSFT261218P00375000 | 4/26/2024 2:30 PM | 2026-12-18 | 37.30 | 36.75 | 38.20 | -6.28 | -14.41% | 3 | 160 | 20.80% |
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%