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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00390000 | 4/26/2024 7:59 PM | 2024-05-03 | 17.50 | 16.85 | 19.70 | -0.70 | -3.85% | 600 | 804 | 42.58% |
| MSFT240510C00390000 | 4/26/2024 7:49 PM | 2024-05-10 | 19.03 | 18.20 | 21.00 | -0.41 | -2.11% | 157 | 246 | 35.24% |
| MSFT240517C00390000 | 4/26/2024 7:53 PM | 2024-05-17 | 20.05 | 19.15 | 20.50 | -0.47 | -2.29% | 268 | 1,616 | 27.19% |
| MSFT240524C00390000 | 4/26/2024 7:50 PM | 2024-05-24 | 22.05 | 20.40 | 22.20 | 0.65 | 3.04% | 223 | 212 | 28.11% |
| MSFT240531C00390000 | 4/26/2024 6:47 PM | 2024-05-31 | 24.00 | 21.25 | 23.25 | 2.80 | 13.21% | 61 | 132 | 27.56% |
| MSFT240621C00390000 | 4/26/2024 7:55 PM | 2024-06-21 | 25.80 | 25.05 | 26.00 | 0.95 | 3.82% | 418 | 4,889 | 26.65% |
| MSFT240719C00390000 | 4/26/2024 7:53 PM | 2024-07-19 | 30.00 | 28.85 | 29.85 | 2.15 | 7.72% | 98 | 795 | 27.15% |
| MSFT240816C00390000 | 4/25/2024 7:42 PM | 2024-08-16 | 37.71 | 33.25 | 34.80 | 6.31 | 20.10% | 2 | 318 | 29.38% |
| MSFT240920C00390000 | 4/26/2024 7:59 PM | 2024-09-20 | 38.15 | 37.25 | 38.70 | 2.15 | 5.97% | 15 | 936 | 29.63% |
| MSFT241018C00390000 | 4/26/2024 4:46 PM | 2024-10-18 | 42.80 | 39.00 | 41.80 | 5.60 | 15.05% | 8 | 272 | 30.05% |
| MSFT241115C00390000 | 4/26/2024 7:21 PM | 2024-11-15 | 46.80 | 43.75 | 47.50 | 6.20 | 15.27% | 26 | 115 | 32.83% |
| MSFT241220C00390000 | 4/26/2024 2:29 PM | 2024-12-20 | 50.00 | 47.50 | 50.50 | 5.15 | 11.48% | 10 | 637 | 32.70% |
| MSFT250117C00390000 | 4/26/2024 7:59 PM | 2025-01-17 | 50.95 | 50.05 | 51.60 | 3.32 | 6.97% | 50 | 1,717 | 31.76% |
| MSFT250321C00390000 | 4/26/2024 7:23 PM | 2025-03-21 | 58.50 | 55.10 | 59.00 | 6.89 | 13.35% | 18 | 250 | 33.57% |
| MSFT250620C00390000 | 4/26/2024 7:10 PM | 2025-06-20 | 65.64 | 61.50 | 66.00 | 6.29 | 10.60% | 13 | 1,155 | 33.91% |
| MSFT251219C00390000 | 4/26/2024 3:43 PM | 2025-12-19 | 78.90 | 76.00 | 79.50 | 7.13 | 9.93% | 30 | 598 | 35.11% |
| MSFT260116C00390000 | 4/25/2024 7:50 PM | 2026-01-16 | 80.63 | 77.05 | 79.65 | 5.70 | 7.61% | 13 | 301 | 34.40% |
| MSFT260618C00390000 | 4/25/2024 7:45 PM | 2026-06-18 | 83.66 | 85.50 | 90.00 | 0.00 | 0.00% | 7 | 42 | 35.45% |
| MSFT261218C00390000 | 4/26/2024 3:42 PM | 2026-12-18 | 99.50 | 95.00 | 99.50 | 6.50 | 6.99% | 14 | 575 | 35.74% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00390000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.64 | 0.64 | 0.72 | -7.56 | -92.20% | 3,063 | 4,922 | 24.27% |
| MSFT240510P00390000 | 4/26/2024 7:58 PM | 2024-05-10 | 1.61 | 1.55 | 1.71 | -7.55 | -82.42% | 917 | 3,150 | 22.72% |
| MSFT240517P00390000 | 4/26/2024 7:59 PM | 2024-05-17 | 2.72 | 2.68 | 2.90 | -7.58 | -73.59% | 1,091 | 7,731 | 22.95% |
| MSFT240524P00390000 | 4/26/2024 7:57 PM | 2024-05-24 | 3.75 | 3.60 | 3.85 | -7.23 | -65.85% | 210 | 246 | 22.63% |
| MSFT240531P00390000 | 4/26/2024 7:53 PM | 2024-05-31 | 4.22 | 4.20 | 4.55 | -7.23 | -63.14% | 154 | 1,009 | 21.98% |
| MSFT240621P00390000 | 4/26/2024 7:58 PM | 2024-06-21 | 6.42 | 6.45 | 6.60 | -6.48 | -50.23% | 562 | 3,562 | 21.20% |
| MSFT240719P00390000 | 4/26/2024 7:56 PM | 2024-07-19 | 8.70 | 8.65 | 9.00 | -5.91 | -40.45% | 208 | 2,600 | 20.80% |
| MSFT240816P00390000 | 4/26/2024 6:18 PM | 2024-08-16 | 11.65 | 12.10 | 12.50 | -6.10 | -34.37% | 146 | 2,421 | 22.28% |
| MSFT240920P00390000 | 4/26/2024 6:07 PM | 2024-09-20 | 13.50 | 14.20 | 14.65 | -6.30 | -31.82% | 115 | 1,345 | 21.70% |
| MSFT241018P00390000 | 4/26/2024 7:44 PM | 2024-10-18 | 15.60 | 15.80 | 16.35 | -5.24 | -25.14% | 129 | 419 | 21.50% |
| MSFT241115P00390000 | 4/26/2024 4:34 PM | 2024-11-15 | 18.23 | 18.40 | 18.95 | -5.02 | -21.59% | 76 | 276 | 22.25% |
| MSFT241220P00390000 | 4/26/2024 4:53 PM | 2024-12-20 | 19.74 | 20.15 | 20.75 | -5.18 | -20.79% | 6 | 588 | 22.00% |
| MSFT250117P00390000 | 4/26/2024 6:21 PM | 2025-01-17 | 20.97 | 21.25 | 21.95 | -4.78 | -18.56% | 51 | 3,497 | 21.72% |
| MSFT250321P00390000 | 4/26/2024 7:00 PM | 2025-03-21 | 23.80 | 23.40 | 26.60 | -4.72 | -16.55% | 10 | 447 | 22.70% |
| MSFT250620P00390000 | 4/25/2024 6:02 PM | 2025-06-20 | 32.47 | 26.00 | 31.00 | 0.00 | 0.00% | 13 | 634 | 22.73% |
| MSFT250919P00390000 | 4/25/2024 6:21 PM | 2025-09-19 | 34.87 | 29.05 | 34.00 | 0.00 | 0.00% | 1 | 11 | 22.24% |
| MSFT251219P00390000 | 4/25/2024 1:57 PM | 2025-12-19 | 42.80 | 33.70 | 37.00 | 0.00 | 0.00% | 1 | 352 | 22.00% |
| MSFT260116P00390000 | 4/26/2024 1:32 PM | 2026-01-16 | 34.62 | 33.95 | 38.00 | -6.48 | -15.77% | 1 | 696 | 21.99% |
| MSFT260618P00390000 | 4/25/2024 2:04 PM | 2026-06-18 | 47.00 | 38.10 | 41.65 | 0.00 | 0.00% | 2 | 11 | 21.33% |
| MSFT261218P00390000 | 4/25/2024 5:33 PM | 2026-12-18 | 48.54 | 41.95 | 46.00 | 0.00 | 0.00% | 7 | 135 | 20.93% |
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%