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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00380000 | 4/26/2024 7:38 PM | 2024-05-03 | 29.20 | 25.60 | 29.40 | 4.35 | 17.51% | 186 | 186 | 59.11% |
| MSFT240510C00380000 | 4/26/2024 7:52 PM | 2024-05-10 | 29.04 | 26.65 | 30.00 | 2.49 | 9.38% | 28 | 80 | 43.07% |
| MSFT240517C00380000 | 4/26/2024 7:41 PM | 2024-05-17 | 30.50 | 27.95 | 29.80 | 3.00 | 10.91% | 35,764 | 42,147 | 33.95% |
| MSFT240524C00380000 | 4/26/2024 6:45 PM | 2024-05-24 | 31.67 | 28.80 | 30.75 | 4.67 | 17.30% | 17 | 25 | 32.29% |
| MSFT240531C00380000 | 4/26/2024 4:27 PM | 2024-05-31 | 32.79 | 29.55 | 32.50 | 4.83 | 17.27% | 5 | 34 | 33.48% |
| MSFT240621C00380000 | 4/26/2024 7:24 PM | 2024-06-21 | 33.25 | 32.45 | 33.90 | 2.05 | 6.57% | 55 | 2,942 | 29.11% |
| MSFT240719C00380000 | 4/26/2024 6:56 PM | 2024-07-19 | 37.58 | 36.10 | 37.60 | 3.08 | 8.93% | 89 | 481 | 29.41% |
| MSFT240816C00380000 | 4/26/2024 7:36 PM | 2024-08-16 | 43.10 | 40.60 | 42.05 | 5.03 | 13.21% | 51 | 407 | 31.10% |
| MSFT240920C00380000 | 4/26/2024 3:09 PM | 2024-09-20 | 48.60 | 44.10 | 45.55 | 7.30 | 17.68% | 26 | 996 | 30.90% |
| MSFT241018C00380000 | 4/26/2024 1:58 PM | 2024-10-18 | 50.00 | 47.15 | 48.55 | 8.95 | 21.80% | 5 | 96 | 31.25% |
| MSFT241115C00380000 | 4/25/2024 6:16 PM | 2024-11-15 | 48.20 | 50.15 | 54.20 | 0.00 | 0.00% | 1 | 126 | 34.08% |
| MSFT241220C00380000 | 4/26/2024 2:24 PM | 2024-12-20 | 54.93 | 53.85 | 56.95 | 5.43 | 10.97% | 161 | 1,409 | 33.73% |
| MSFT250117C00380000 | 4/26/2024 6:33 PM | 2025-01-17 | 58.55 | 56.45 | 58.05 | 5.13 | 9.60% | 15 | 1,453 | 32.76% |
| MSFT250321C00380000 | 4/26/2024 7:01 PM | 2025-03-21 | 64.95 | 60.55 | 65.00 | 10.42 | 19.11% | 1 | 60 | 34.29% |
| MSFT250620C00380000 | 4/25/2024 5:35 PM | 2025-06-20 | 72.05 | 67.50 | 71.25 | 8.30 | 13.02% | 4 | 2,850 | 34.18% |
| MSFT250919C00380000 | 4/25/2024 4:13 PM | 2025-09-19 | 67.91 | 74.00 | 79.00 | 0.00 | 0.00% | 3 | 3 | 35.31% |
| MSFT251219C00380000 | 4/26/2024 2:52 PM | 2025-12-19 | 85.02 | 80.50 | 83.70 | 6.52 | 8.31% | 2 | 3,011 | 34.94% |
| MSFT260116C00380000 | 4/26/2024 2:44 PM | 2026-01-16 | 86.55 | 83.65 | 87.00 | 7.65 | 9.70% | 3 | 722 | 35.82% |
| MSFT260618C00380000 | 4/26/2024 3:07 PM | 2026-06-18 | 97.00 | 91.00 | 95.60 | 11.50 | 13.45% | 1 | 43 | 36.03% |
| MSFT261218C00380000 | 4/26/2024 1:50 PM | 2026-12-18 | 103.19 | 100.50 | 105.50 | 9.19 | 9.78% | 2 | 4,632 | 36.50% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00380000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.22 | 0.19 | 0.25 | -5.03 | -95.81% | 1,933 | 1,589 | 30.01% |
| MSFT240510P00380000 | 4/26/2024 7:59 PM | 2024-05-10 | 0.68 | 0.64 | 0.74 | -5.32 | -88.67% | 642 | 447 | 25.81% |
| MSFT240517P00380000 | 4/26/2024 7:58 PM | 2024-05-17 | 1.37 | 1.32 | 1.44 | -5.71 | -80.65% | 1,501 | 12,698 | 24.98% |
| MSFT240524P00380000 | 4/26/2024 7:58 PM | 2024-05-24 | 2.10 | 1.93 | 2.17 | -5.62 | -72.80% | 364 | 224 | 24.54% |
| MSFT240531P00380000 | 4/26/2024 7:52 PM | 2024-05-31 | 2.43 | 2.44 | 2.67 | -5.79 | -70.44% | 159 | 250 | 23.54% |
| MSFT240621P00380000 | 4/26/2024 7:59 PM | 2024-06-21 | 4.20 | 4.15 | 4.40 | -5.35 | -56.02% | 977 | 4,845 | 22.57% |
| MSFT240719P00380000 | 4/26/2024 7:57 PM | 2024-07-19 | 6.20 | 6.10 | 6.30 | -4.84 | -43.84% | 387 | 1,982 | 21.63% |
| MSFT240816P00380000 | 4/26/2024 7:40 PM | 2024-08-16 | 8.80 | 9.20 | 9.55 | -5.30 | -37.59% | 46 | 1,026 | 23.17% |
| MSFT240920P00380000 | 4/26/2024 5:40 PM | 2024-09-20 | 10.46 | 11.15 | 11.50 | -5.34 | -33.80% | 100 | 1,904 | 22.44% |
| MSFT241018P00380000 | 4/26/2024 6:12 PM | 2024-10-18 | 12.21 | 12.65 | 13.05 | -4.84 | -28.39% | 118 | 490 | 22.15% |
| MSFT241115P00380000 | 4/26/2024 4:58 PM | 2024-11-15 | 14.60 | 15.10 | 15.70 | -5.60 | -27.72% | 9 | 600 | 23.04% |
| MSFT241220P00380000 | 4/26/2024 7:29 PM | 2024-12-20 | 16.10 | 16.85 | 17.30 | -5.17 | -24.31% | 63 | 1,023 | 22.64% |
| MSFT250117P00380000 | 4/26/2024 7:47 PM | 2025-01-17 | 17.80 | 17.90 | 18.55 | -4.25 | -19.27% | 115 | 1,778 | 22.41% |
| MSFT250321P00380000 | 4/26/2024 3:45 PM | 2025-03-21 | 20.37 | 19.90 | 22.55 | -4.52 | -18.16% | 2 | 1,747 | 23.00% |
| MSFT250620P00380000 | 4/26/2024 4:15 PM | 2025-06-20 | 24.38 | 23.60 | 26.50 | -5.22 | -17.64% | 1 | 417 | 22.82% |
| MSFT250919P00380000 | 4/26/2024 6:14 PM | 2025-09-19 | 27.11 | 26.20 | 30.40 | -0.74 | -2.66% | 1 | 7 | 22.89% |
| MSFT251219P00380000 | 4/24/2024 6:44 PM | 2025-12-19 | 31.25 | 29.35 | 32.60 | 0.00 | 0.00% | 4 | 615 | 22.22% |
| MSFT260116P00380000 | 4/26/2024 1:57 PM | 2026-01-16 | 31.00 | 30.10 | 34.00 | -5.90 | -15.99% | 1 | 1,479 | 22.43% |
| MSFT260618P00380000 | 4/26/2024 1:48 PM | 2026-06-18 | 35.36 | 34.50 | 38.00 | -0.69 | -1.91% | 1 | 82 | 21.93% |
| MSFT261218P00380000 | 4/26/2024 3:10 PM | 2026-12-18 | 39.00 | 38.10 | 42.50 | -6.55 | -14.38% | 1 | 78 | 21.57% |
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%