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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00400000 | 4/26/2024 7:59 PM | 2024-05-03 | 9.10 | 9.00 | 10.60 | -3.28 | -26.49% | 2,910 | 3,614 | 33.90% |
| MSFT240510C00400000 | 4/26/2024 7:58 PM | 2024-05-10 | 11.30 | 10.80 | 11.30 | -2.45 | -17.82% | 661 | 1,006 | 25.48% |
| MSFT240517C00400000 | 4/26/2024 7:59 PM | 2024-05-17 | 12.75 | 12.40 | 12.70 | -1.95 | -13.27% | 1,493 | 6,866 | 24.43% |
| MSFT240524C00400000 | 4/26/2024 7:43 PM | 2024-05-24 | 15.12 | 13.80 | 14.40 | -0.93 | -5.79% | 329 | 749 | 25.04% |
| MSFT240531C00400000 | 4/26/2024 7:52 PM | 2024-05-31 | 15.78 | 14.80 | 15.40 | -0.72 | -4.36% | 195 | 347 | 24.40% |
| MSFT240621C00400000 | 4/26/2024 7:59 PM | 2024-06-21 | 18.95 | 18.50 | 19.00 | -0.15 | -0.79% | 633 | 13,684 | 25.05% |
| MSFT240719C00400000 | 4/26/2024 7:59 PM | 2024-07-19 | 23.15 | 22.50 | 23.10 | 0.85 | 3.81% | 632 | 5,364 | 25.80% |
| MSFT240816C00400000 | 4/26/2024 7:47 PM | 2024-08-16 | 28.60 | 27.65 | 28.20 | 1.70 | 6.32% | 181 | 1,242 | 28.11% |
| MSFT240920C00400000 | 4/26/2024 7:56 PM | 2024-09-20 | 31.80 | 31.65 | 32.00 | 1.65 | 5.47% | 126 | 2,026 | 28.27% |
| MSFT241018C00400000 | 4/26/2024 7:59 PM | 2024-10-18 | 35.15 | 33.00 | 35.60 | 2.01 | 6.07% | 39 | 276 | 29.16% |
| MSFT241115C00400000 | 4/26/2024 1:31 PM | 2024-11-15 | 41.20 | 37.30 | 40.95 | 5.75 | 16.22% | 6 | 141 | 31.58% |
| MSFT241220C00400000 | 4/26/2024 6:34 PM | 2024-12-20 | 43.47 | 41.55 | 44.50 | 3.85 | 9.72% | 140 | 1,441 | 31.92% |
| MSFT250117C00400000 | 4/26/2024 7:34 PM | 2025-01-17 | 46.70 | 44.10 | 47.00 | 4.70 | 11.19% | 86 | 7,609 | 32.03% |
| MSFT250321C00400000 | 4/26/2024 7:26 PM | 2025-03-21 | 50.75 | 49.45 | 52.45 | 0.25 | 0.50% | 34 | 342 | 32.40% |
| MSFT250620C00400000 | 4/26/2024 7:53 PM | 2025-06-20 | 59.40 | 56.00 | 59.55 | 4.50 | 8.20% | 26 | 2,407 | 32.85% |
| MSFT250919C00400000 | 4/26/2024 6:56 PM | 2025-09-19 | 66.28 | 62.50 | 67.45 | 5.48 | 9.01% | 9 | 23 | 34.00% |
| MSFT251219C00400000 | 4/26/2024 5:45 PM | 2025-12-19 | 74.00 | 69.00 | 73.50 | 6.62 | 9.82% | 5 | 1,348 | 34.32% |
| MSFT260116C00400000 | 4/26/2024 7:55 PM | 2026-01-16 | 73.15 | 71.40 | 74.70 | 4.65 | 6.79% | 49 | 1,989 | 34.13% |
| MSFT260618C00400000 | 4/26/2024 3:23 PM | 2026-06-18 | 84.40 | 80.50 | 85.00 | 5.70 | 7.24% | 2 | 209 | 35.12% |
| MSFT261218C00400000 | 4/26/2024 7:39 PM | 2026-12-18 | 92.92 | 91.60 | 93.95 | 4.82 | 5.47% | 14 | 1,508 | 35.16% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00400000 | 4/26/2024 7:59 PM | 2024-05-03 | 2.35 | 2.32 | 2.45 | -10.15 | -81.20% | 8,600 | 1,569 | 24.18% |
| MSFT240510P00400000 | 4/26/2024 7:59 PM | 2024-05-10 | 3.90 | 3.80 | 4.00 | -9.60 | -71.11% | 712 | 679 | 22.05% |
| MSFT240517P00400000 | 4/26/2024 7:59 PM | 2024-05-17 | 5.35 | 5.40 | 5.65 | -9.35 | -63.61% | 2,648 | 7,588 | 22.41% |
| MSFT240524P00400000 | 4/26/2024 7:44 PM | 2024-05-24 | 6.40 | 6.55 | 6.85 | -9.10 | -58.71% | 278 | 314 | 22.14% |
| MSFT240531P00400000 | 4/26/2024 7:54 PM | 2024-05-31 | 7.25 | 7.25 | 7.60 | -8.46 | -53.85% | 230 | 160 | 21.31% |
| MSFT240621P00400000 | 4/26/2024 7:44 PM | 2024-06-21 | 9.75 | 9.75 | 10.00 | -7.57 | -43.71% | 732 | 6,158 | 20.69% |
| MSFT240719P00400000 | 4/26/2024 7:53 PM | 2024-07-19 | 12.20 | 12.10 | 12.45 | -6.72 | -35.52% | 405 | 2,936 | 20.10% |
| MSFT240816P00400000 | 4/26/2024 7:24 PM | 2024-08-16 | 14.83 | 15.80 | 16.20 | -7.09 | -32.34% | 219 | 1,337 | 21.66% |
| MSFT240920P00400000 | 4/26/2024 7:59 PM | 2024-09-20 | 18.00 | 17.95 | 18.40 | -6.06 | -25.19% | 56 | 2,911 | 21.07% |
| MSFT241018P00400000 | 4/26/2024 7:25 PM | 2024-10-18 | 18.62 | 19.55 | 20.10 | -6.58 | -26.11% | 54 | 718 | 20.85% |
| MSFT241115P00400000 | 4/26/2024 4:36 PM | 2024-11-15 | 22.02 | 22.20 | 22.85 | -5.67 | -20.48% | 4 | 387 | 21.67% |
| MSFT241220P00400000 | 4/26/2024 7:55 PM | 2024-12-20 | 24.20 | 23.95 | 24.50 | -5.07 | -17.32% | 78 | 1,313 | 21.29% |
| MSFT250117P00400000 | 4/26/2024 7:38 PM | 2025-01-17 | 24.45 | 25.15 | 25.90 | -5.49 | -18.34% | 175 | 4,205 | 21.16% |
| MSFT250321P00400000 | 4/26/2024 2:21 PM | 2025-03-21 | 27.00 | 27.35 | 29.35 | -6.93 | -20.42% | 1 | 1,291 | 21.31% |
| MSFT250620P00400000 | 4/26/2024 6:42 PM | 2025-06-20 | 31.75 | 30.05 | 35.00 | -4.71 | -12.92% | 4 | 587 | 22.16% |
| MSFT250919P00400000 | 4/25/2024 6:21 PM | 2025-09-19 | 39.07 | 33.00 | 38.00 | 0.00 | 0.00% | 2 | 26 | 21.68% |
| MSFT251219P00400000 | 4/25/2024 1:57 PM | 2025-12-19 | 47.35 | 36.90 | 40.55 | 0.00 | 0.00% | 7 | 1,999 | 21.23% |
| MSFT260116P00400000 | 4/26/2024 5:50 PM | 2026-01-16 | 38.22 | 37.05 | 41.25 | -4.78 | -11.12% | 19 | 409 | 21.08% |
| MSFT260618P00400000 | 4/25/2024 2:04 PM | 2026-06-18 | 42.85 | 41.95 | 45.85 | -8.60 | -16.72% | 1 | 67 | 20.89% |
| MSFT261218P00400000 | 4/26/2024 5:47 PM | 2026-12-18 | 47.26 | 46.25 | 50.00 | -3.99 | -7.79% | 2 | 367 | 20.42% |
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%