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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00405000 | 4/26/2024 7:59 PM | 2024-05-03 | 6.00 | 5.75 | 6.15 | -4.05 | -40.30% | 2,950 | 1,534 | 24.38% |
| MSFT240510C00405000 | 4/26/2024 7:59 PM | 2024-05-10 | 8.32 | 7.80 | 8.20 | -3.03 | -26.70% | 463 | 552 | 23.73% |
| MSFT240517C00405000 | 4/26/2024 7:59 PM | 2024-05-17 | 9.60 | 9.40 | 9.65 | -2.70 | -21.95% | 973 | 9,635 | 23.12% |
| MSFT240524C00405000 | 4/26/2024 7:47 PM | 2024-05-24 | 11.25 | 10.95 | 11.40 | -2.08 | -15.60% | 885 | 150 | 23.93% |
| MSFT240531C00405000 | 4/26/2024 7:47 PM | 2024-05-31 | 12.83 | 11.90 | 12.45 | -1.12 | -8.03% | 197 | 149 | 23.51% |
| MSFT240621C00405000 | 4/26/2024 7:59 PM | 2024-06-21 | 16.15 | 15.75 | 16.10 | -0.50 | -3.00% | 3,221 | 7,143 | 24.35% |
| MSFT240719C00405000 | 4/26/2024 7:56 PM | 2024-07-19 | 20.11 | 19.70 | 20.15 | 0.36 | 1.82% | 94 | 2,141 | 25.10% |
| MSFT240816C00405000 | 4/26/2024 7:55 PM | 2024-08-16 | 25.49 | 24.80 | 25.35 | 1.04 | 4.25% | 131 | 612 | 27.56% |
| MSFT240920C00405000 | 4/26/2024 6:56 PM | 2024-09-20 | 29.00 | 28.55 | 29.15 | 1.40 | 5.07% | 53 | 1,303 | 27.76% |
| MSFT241018C00405000 | 4/26/2024 7:59 PM | 2024-10-18 | 32.00 | 31.35 | 34.50 | 3.75 | 13.27% | 32 | 195 | 30.24% |
| MSFT241115C00405000 | 4/26/2024 7:43 PM | 2024-11-15 | 37.70 | 35.90 | 39.00 | 4.25 | 12.71% | 60 | 211 | 31.83% |
| MSFT241220C00405000 | 4/26/2024 7:54 PM | 2024-12-20 | 39.56 | 38.75 | 41.90 | 2.81 | 7.65% | 36 | 406 | 31.63% |
| MSFT250117C00405000 | 4/26/2024 7:46 PM | 2025-01-17 | 42.65 | 41.30 | 44.00 | 3.35 | 8.52% | 57 | 1,147 | 31.45% |
| MSFT250620C00405000 | 4/26/2024 7:58 PM | 2025-06-20 | 55.50 | 53.00 | 58.00 | 2.50 | 4.72% | 3 | 2,017 | 33.19% |
| MSFT251219C00405000 | 4/26/2024 7:47 PM | 2025-12-19 | 68.50 | 67.80 | 71.00 | -1.85 | -2.63% | 3 | 468 | 34.10% |
| MSFT260116C00405000 | 4/26/2024 6:22 PM | 2026-01-16 | 71.97 | 68.95 | 72.05 | 5.37 | 8.06% | 47 | 3,237 | 33.84% |
| MSFT260618C00405000 | 4/25/2024 7:52 PM | 2026-06-18 | 76.50 | 77.50 | 82.20 | 0.00 | 0.00% | 2 | 205 | 34.76% |
| MSFT261218C00405000 | 4/26/2024 7:39 PM | 2026-12-18 | 91.69 | 87.50 | 92.00 | 9.69 | 11.82% | 5 | 347 | 35.15% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00405000 | 4/26/2024 7:59 PM | 2024-05-03 | 4.20 | 4.10 | 4.40 | -11.08 | -72.51% | 5,511 | 1,069 | 22.46% |
| MSFT240510P00405000 | 4/26/2024 7:59 PM | 2024-05-10 | 5.85 | 5.75 | 6.05 | -10.54 | -64.31% | 632 | 543 | 21.11% |
| MSFT240517P00405000 | 4/26/2024 7:56 PM | 2024-05-17 | 7.32 | 7.40 | 7.70 | -10.01 | -57.76% | 1,102 | 2,987 | 21.50% |
| MSFT240524P00405000 | 4/26/2024 7:54 PM | 2024-05-24 | 8.67 | 8.60 | 9.05 | -9.28 | -51.70% | 170 | 106 | 21.64% |
| MSFT240531P00405000 | 4/26/2024 7:55 PM | 2024-05-31 | 9.35 | 9.30 | 9.65 | -9.84 | -51.28% | 89 | 114 | 20.55% |
| MSFT240621P00405000 | 4/26/2024 7:26 PM | 2024-06-21 | 11.70 | 11.80 | 12.10 | -8.55 | -42.22% | 456 | 14,437 | 20.12% |
| MSFT240719P00405000 | 4/26/2024 7:57 PM | 2024-07-19 | 14.32 | 14.25 | 14.60 | -7.43 | -34.16% | 939 | 2,428 | 19.66% |
| MSFT240816P00405000 | 4/26/2024 7:19 PM | 2024-08-16 | 16.85 | 17.90 | 18.35 | -7.54 | -30.91% | 112 | 1,180 | 21.22% |
| MSFT240920P00405000 | 4/26/2024 6:03 PM | 2024-09-20 | 18.96 | 20.05 | 20.60 | -7.12 | -27.30% | 56 | 10,555 | 20.72% |
| MSFT241018P00405000 | 4/26/2024 6:40 PM | 2024-10-18 | 21.07 | 21.65 | 22.25 | -6.78 | -24.34% | 603 | 2,048 | 20.47% |
| MSFT241115P00405000 | 4/26/2024 6:19 PM | 2024-11-15 | 23.81 | 24.35 | 25.10 | -6.79 | -22.19% | 560 | 1,081 | 21.37% |
| MSFT241220P00405000 | 4/26/2024 7:47 PM | 2024-12-20 | 26.14 | 26.10 | 26.80 | -5.36 | -17.02% | 11 | 541 | 21.05% |
| MSFT250117P00405000 | 4/26/2024 4:42 PM | 2025-01-17 | 26.80 | 27.25 | 27.90 | -5.95 | -18.17% | 60 | 1,291 | 20.71% |
| MSFT250620P00405000 | 4/26/2024 1:42 PM | 2025-06-20 | 34.51 | 32.00 | 37.00 | -1.39 | -3.87% | 2 | 201 | 21.76% |
| MSFT251219P00405000 | 4/26/2024 1:30 PM | 2025-12-19 | 38.90 | 39.30 | 42.70 | -10.95 | -21.97% | 1 | 129 | 20.94% |
| MSFT260116P00405000 | 4/25/2024 6:47 PM | 2026-01-16 | 41.08 | 39.90 | 43.10 | -5.32 | -11.47% | 1 | 243 | 20.66% |
| MSFT260618P00405000 | 4/25/2024 2:04 PM | 2026-06-18 | 53.61 | 43.50 | 48.00 | 0.00 | 0.00% | 10 | 23 | 20.63% |
| MSFT261218P00405000 | 4/26/2024 7:12 PM | 2026-12-18 | 49.50 | 48.00 | 52.50 | -0.05 | -0.10% | 27 | 73 | 20.31% |
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%