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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00385000 | 4/26/2024 6:15 PM | 2024-05-03 | 24.58 | 21.00 | 24.50 | 3.18 | 14.86% | 66 | 166 | 52.39% |
| MSFT240510C00385000 | 4/26/2024 6:49 PM | 2024-05-10 | 25.48 | 22.65 | 24.45 | 3.58 | 16.35% | 21 | 75 | 35.36% |
| MSFT240517C00385000 | 4/26/2024 7:59 PM | 2024-05-17 | 25.40 | 23.45 | 25.10 | 1.54 | 6.45% | 103 | 1,427 | 30.88% |
| MSFT240524C00385000 | 4/26/2024 2:11 PM | 2024-05-24 | 28.33 | 24.50 | 26.10 | 4.55 | 19.13% | 4 | 151 | 29.57% |
| MSFT240531C00385000 | 4/26/2024 7:50 PM | 2024-05-31 | 27.20 | 25.30 | 27.05 | 1.80 | 7.09% | 13 | 33 | 28.78% |
| MSFT240621C00385000 | 4/26/2024 7:50 PM | 2024-06-21 | 30.15 | 28.55 | 29.95 | 2.80 | 10.24% | 149 | 2,729 | 28.14% |
| MSFT240719C00385000 | 4/26/2024 6:40 PM | 2024-07-19 | 34.20 | 32.55 | 33.55 | 3.00 | 9.62% | 5 | 552 | 28.19% |
| MSFT240816C00385000 | 4/26/2024 7:37 PM | 2024-08-16 | 39.50 | 37.05 | 38.45 | 5.00 | 14.49% | 4 | 191 | 30.40% |
| MSFT240920C00385000 | 4/26/2024 6:02 PM | 2024-09-20 | 43.25 | 40.65 | 42.05 | 4.25 | 10.90% | 4 | 1,108 | 30.30% |
| MSFT241018C00385000 | 4/26/2024 3:05 PM | 2024-10-18 | 48.35 | 42.75 | 45.10 | 8.55 | 21.48% | 1 | 78 | 30.67% |
| MSFT241115C00385000 | 4/26/2024 3:12 PM | 2024-11-15 | 50.75 | 47.85 | 49.40 | 9.10 | 21.85% | 4 | 84 | 32.25% |
| MSFT241220C00385000 | 4/26/2024 3:12 PM | 2024-12-20 | 53.53 | 50.65 | 53.20 | 5.76 | 12.06% | 1 | 454 | 32.86% |
| MSFT250117C00385000 | 4/26/2024 7:24 PM | 2025-01-17 | 55.99 | 53.65 | 56.45 | 6.79 | 13.80% | 15 | 1,207 | 33.56% |
| MSFT250620C00385000 | 4/26/2024 7:23 PM | 2025-06-20 | 68.81 | 64.50 | 67.75 | 7.81 | 12.80% | 1 | 369 | 33.55% |
| MSFT251219C00385000 | 4/25/2024 4:25 PM | 2025-12-19 | 72.10 | 77.50 | 80.50 | 0.00 | 0.00% | 1 | 444 | 34.50% |
| MSFT260116C00385000 | 4/26/2024 1:39 PM | 2026-01-16 | 84.00 | 79.00 | 84.00 | 10.00 | 13.51% | 3 | 155 | 35.47% |
| MSFT260618C00385000 | 4/25/2024 2:24 PM | 2026-06-18 | 83.05 | 88.50 | 93.00 | 0.00 | 0.00% | 2 | 18 | 35.85% |
| MSFT261218C00385000 | 4/25/2024 2:01 PM | 2026-12-18 | 90.58 | 98.00 | 102.50 | 0.00 | 0.00% | 50 | 531 | 36.13% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00385000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.35 | 0.34 | 0.41 | -6.15 | -94.62% | 1,673 | 1,237 | 27.93% |
| MSFT240510P00385000 | 4/26/2024 7:57 PM | 2024-05-10 | 1.05 | 0.99 | 1.13 | -6.40 | -85.91% | 611 | 573 | 24.70% |
| MSFT240517P00385000 | 4/26/2024 7:56 PM | 2024-05-17 | 1.91 | 1.88 | 2.02 | -6.68 | -77.76% | 708 | 6,084 | 24.10% |
| MSFT240524P00385000 | 4/26/2024 7:59 PM | 2024-05-24 | 2.75 | 2.65 | 2.90 | -6.45 | -70.11% | 502 | 471 | 23.79% |
| MSFT240531P00385000 | 4/26/2024 7:59 PM | 2024-05-31 | 3.20 | 3.20 | 3.45 | -6.35 | -66.49% | 1,283 | 169 | 22.78% |
| MSFT240621P00385000 | 4/26/2024 7:55 PM | 2024-06-21 | 5.20 | 5.20 | 5.35 | -5.97 | -53.45% | 1,020 | 3,835 | 21.88% |
| MSFT240719P00385000 | 4/26/2024 7:58 PM | 2024-07-19 | 7.35 | 7.25 | 7.55 | -5.50 | -42.80% | 219 | 2,137 | 21.28% |
| MSFT240816P00385000 | 4/26/2024 7:53 PM | 2024-08-16 | 10.57 | 10.55 | 10.95 | -5.33 | -33.52% | 27 | 791 | 22.79% |
| MSFT240920P00385000 | 4/26/2024 5:16 PM | 2024-09-20 | 12.11 | 12.60 | 13.05 | -5.61 | -31.66% | 40 | 1,802 | 22.16% |
| MSFT241018P00385000 | 4/26/2024 5:52 PM | 2024-10-18 | 13.34 | 14.15 | 14.65 | -5.81 | -30.34% | 180 | 351 | 21.88% |
| MSFT241115P00385000 | 4/26/2024 5:28 PM | 2024-11-15 | 16.20 | 16.70 | 17.25 | -5.20 | -24.30% | 17 | 190 | 22.66% |
| MSFT241220P00385000 | 4/26/2024 6:08 PM | 2024-12-20 | 17.76 | 18.45 | 19.00 | -4.66 | -20.79% | 44 | 590 | 22.37% |
| MSFT250117P00385000 | 4/26/2024 7:31 PM | 2025-01-17 | 18.80 | 19.55 | 20.20 | -4.75 | -20.17% | 29 | 1,199 | 22.09% |
| MSFT250620P00385000 | 4/25/2024 2:09 PM | 2025-06-20 | 33.32 | 25.40 | 29.00 | 0.00 | 0.00% | 1 | 107 | 22.98% |
| MSFT251219P00385000 | 4/25/2024 3:58 PM | 2025-12-19 | 38.25 | 31.20 | 34.60 | 0.00 | 0.00% | 4 | 132 | 22.04% |
| MSFT260116P00385000 | 4/25/2024 4:01 PM | 2026-01-16 | 38.95 | 31.15 | 35.95 | 0.00 | 0.00% | 13 | 573 | 22.21% |
| MSFT260618P00385000 | 4/12/2024 2:44 PM | 2026-06-18 | 35.42 | 36.90 | 40.00 | 0.00 | 0.00% | 1 | 47 | 21.73% |
| MSFT261218P00385000 | 4/26/2024 2:27 PM | 2026-12-18 | 40.93 | 39.50 | 44.00 | -4.09 | -9.08% | 4 | 25 | 21.17% |
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%