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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00395000 | 4/26/2024 7:57 PM | 2024-05-03 | 13.05 | 12.45 | 13.65 | -2.10 | -13.86% | 840 | 1,221 | 29.26% |
| MSFT240510C00395000 | 4/26/2024 7:40 PM | 2024-05-10 | 16.62 | 14.00 | 15.70 | 0.17 | 1.03% | 110 | 349 | 28.50% |
| MSFT240517C00395000 | 4/26/2024 7:56 PM | 2024-05-17 | 16.15 | 15.15 | 16.50 | -1.30 | -7.45% | 245 | 10,658 | 25.61% |
| MSFT240524C00395000 | 4/26/2024 7:17 PM | 2024-05-24 | 19.44 | 16.75 | 18.20 | 0.99 | 5.37% | 153 | 182 | 26.38% |
| MSFT240531C00395000 | 4/26/2024 7:29 PM | 2024-05-31 | 20.80 | 17.65 | 19.50 | 0.75 | 3.74% | 52 | 114 | 26.40% |
| MSFT240621C00395000 | 4/26/2024 7:58 PM | 2024-06-21 | 21.90 | 21.00 | 22.45 | -0.03 | -0.14% | 521 | 1,509 | 25.82% |
| MSFT240719C00395000 | 4/26/2024 7:43 PM | 2024-07-19 | 27.15 | 25.45 | 26.75 | 2.03 | 8.08% | 93 | 1,087 | 26.87% |
| MSFT240816C00395000 | 4/26/2024 7:57 PM | 2024-08-16 | 31.07 | 29.95 | 32.55 | 1.32 | 4.44% | 306 | 782 | 29.97% |
| MSFT240920C00395000 | 4/26/2024 5:31 PM | 2024-09-20 | 37.05 | 33.35 | 37.00 | 4.30 | 13.13% | 55 | 616 | 30.61% |
| MSFT241018C00395000 | 4/26/2024 4:13 PM | 2024-10-18 | 39.50 | 36.25 | 40.00 | 4.15 | 11.74% | 7 | 264 | 30.81% |
| MSFT241115C00395000 | 4/26/2024 7:16 PM | 2024-11-15 | 43.60 | 41.00 | 44.50 | 3.30 | 8.19% | 6 | 156 | 32.43% |
| MSFT241220C00395000 | 4/26/2024 4:06 PM | 2024-12-20 | 47.60 | 44.45 | 47.50 | 5.00 | 11.74% | 24 | 390 | 32.31% |
| MSFT250117C00395000 | 4/26/2024 5:31 PM | 2025-01-17 | 50.00 | 47.05 | 50.00 | 5.15 | 11.48% | 47 | 1,685 | 32.42% |
| MSFT250620C00395000 | 4/26/2024 1:50 PM | 2025-06-20 | 63.00 | 60.15 | 63.50 | 6.00 | 10.53% | 2 | 424 | 33.80% |
| MSFT251219C00395000 | 4/25/2024 4:12 PM | 2025-12-19 | 66.15 | 73.30 | 75.75 | 0.00 | 0.00% | 1 | 611 | 34.34% |
| MSFT260116C00395000 | 4/26/2024 6:22 PM | 2026-01-16 | 77.42 | 73.50 | 77.10 | 5.42 | 7.53% | 6 | 2,046 | 34.23% |
| MSFT260618C00395000 | 4/25/2024 7:39 PM | 2026-06-18 | 81.00 | 83.00 | 87.50 | 0.00 | 0.00% | 7 | 251 | 35.28% |
| MSFT261218C00395000 | 4/25/2024 7:35 PM | 2026-12-18 | 90.45 | 92.50 | 97.50 | 0.00 | 0.00% | 39 | 501 | 35.76% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00395000 | 4/26/2024 7:59 PM | 2024-05-03 | 1.21 | 1.22 | 1.32 | -9.04 | -88.20% | 7,626 | 8,494 | 23.05% |
| MSFT240510P00395000 | 4/26/2024 7:58 PM | 2024-05-10 | 2.53 | 2.45 | 2.70 | -8.82 | -77.71% | 450 | 513 | 22.17% |
| MSFT240517P00395000 | 4/26/2024 7:59 PM | 2024-05-17 | 3.80 | 3.80 | 4.05 | -8.36 | -68.75% | 1,303 | 4,468 | 22.29% |
| MSFT240524P00395000 | 4/26/2024 7:57 PM | 2024-05-24 | 5.00 | 4.90 | 5.25 | -8.13 | -61.92% | 195 | 313 | 22.36% |
| MSFT240531P00395000 | 4/26/2024 7:30 PM | 2024-05-31 | 4.87 | 5.55 | 5.95 | -8.78 | -64.32% | 72 | 180 | 21.56% |
| MSFT240621P00395000 | 4/26/2024 7:58 PM | 2024-06-21 | 8.03 | 7.95 | 8.25 | -6.77 | -45.74% | 1,816 | 4,762 | 21.00% |
| MSFT240719P00395000 | 4/26/2024 7:53 PM | 2024-07-19 | 10.15 | 10.25 | 10.60 | -6.60 | -39.40% | 470 | 2,753 | 20.37% |
| MSFT240816P00395000 | 4/26/2024 7:53 PM | 2024-08-16 | 13.82 | 13.85 | 14.20 | -5.83 | -29.67% | 89 | 1,439 | 21.86% |
| MSFT240920P00395000 | 4/26/2024 7:45 PM | 2024-09-20 | 15.95 | 16.00 | 16.50 | -5.80 | -26.67% | 70 | 10,804 | 21.41% |
| MSFT241018P00395000 | 4/26/2024 6:39 PM | 2024-10-18 | 17.25 | 17.60 | 18.15 | -5.76 | -25.03% | 95 | 2,580 | 21.15% |
| MSFT241115P00395000 | 4/26/2024 5:31 PM | 2024-11-15 | 19.40 | 20.25 | 20.85 | -7.39 | -27.58% | 5 | 235 | 21.95% |
| MSFT241220P00395000 | 4/26/2024 2:18 PM | 2024-12-20 | 21.07 | 21.95 | 22.65 | -6.03 | -22.25% | 4 | 1,387 | 21.69% |
| MSFT250117P00395000 | 4/26/2024 4:43 PM | 2025-01-17 | 22.85 | 23.10 | 23.85 | -5.93 | -20.60% | 30 | 1,222 | 21.41% |
| MSFT250620P00395000 | 4/25/2024 6:30 PM | 2025-06-20 | 35.04 | 28.00 | 32.50 | 0.00 | 0.00% | 101 | 380 | 22.17% |
| MSFT251219P00395000 | 4/25/2024 1:57 PM | 2025-12-19 | 45.00 | 34.50 | 39.00 | 0.00 | 0.00% | 4 | 167 | 21.73% |
| MSFT260116P00395000 | 4/23/2024 1:45 PM | 2026-01-16 | 39.20 | 35.25 | 37.65 | 0.00 | 0.00% | 1 | 696 | 20.59% |
| MSFT261218P00395000 | 4/26/2024 5:47 PM | 2026-12-18 | 44.44 | 44.45 | 46.50 | -5.71 | -11.39% | 3 | 47 | 20.10% |
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%