NasdaqGS - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00410000 | 4/26/2024 7:59 PM | 2024-05-03 | 3.60 | 3.50 | 3.70 | -4.55 | -55.83% | 10,837 | 2,966 | 25.57% |
| MSFT240510C00410000 | 4/26/2024 7:59 PM | 2024-05-10 | 5.50 | 5.35 | 5.70 | -3.70 | -40.22% | 3,721 | 966 | 24.06% |
| MSFT240517C00410000 | 4/26/2024 7:59 PM | 2024-05-17 | 7.08 | 6.75 | 7.05 | -3.07 | -30.25% | 5,370 | 6,405 | 23.00% |
| MSFT240524C00410000 | 4/26/2024 7:59 PM | 2024-05-24 | 8.73 | 8.40 | 8.85 | -2.49 | -22.19% | 1,335 | 284 | 23.91% |
| MSFT240531C00410000 | 4/26/2024 7:52 PM | 2024-05-31 | 9.88 | 9.40 | 9.85 | -1.77 | -15.19% | 445 | 225 | 23.34% |
| MSFT240621C00410000 | 4/26/2024 7:59 PM | 2024-06-21 | 13.28 | 13.00 | 13.40 | -1.09 | -7.59% | 1,436 | 17,888 | 24.00% |
| MSFT240719C00410000 | 4/26/2024 7:57 PM | 2024-07-19 | 17.55 | 17.00 | 17.45 | 0.10 | 0.57% | 1,634 | 7,791 | 24.78% |
| MSFT240816C00410000 | 4/26/2024 7:50 PM | 2024-08-16 | 23.03 | 22.25 | 22.65 | 1.13 | 5.16% | 392 | 851 | 27.24% |
| MSFT240920C00410000 | 4/26/2024 7:54 PM | 2024-09-20 | 26.50 | 25.95 | 26.45 | 1.25 | 4.95% | 342 | 1,663 | 27.46% |
| MSFT241018C00410000 | 4/26/2024 5:54 PM | 2024-10-18 | 31.36 | 28.80 | 29.85 | 3.49 | 12.52% | 5 | 275 | 28.19% |
| MSFT241115C00410000 | 4/26/2024 7:43 PM | 2024-11-15 | 34.95 | 33.10 | 36.00 | 3.20 | 10.08% | 44 | 261 | 31.28% |
| MSFT241220C00410000 | 4/26/2024 5:41 PM | 2024-12-20 | 38.64 | 36.05 | 39.00 | 4.20 | 12.20% | 31 | 2,288 | 31.18% |
| MSFT250117C00410000 | 4/26/2024 7:53 PM | 2025-01-17 | 39.40 | 38.95 | 39.95 | 2.55 | 6.92% | 345 | 6,496 | 30.17% |
| MSFT250321C00410000 | 4/26/2024 7:34 PM | 2025-03-21 | 47.07 | 43.05 | 47.50 | 4.57 | 10.75% | 48 | 271 | 32.06% |
| MSFT250620C00410000 | 4/26/2024 7:59 PM | 2025-06-20 | 53.45 | 51.20 | 54.00 | 5.60 | 11.70% | 73 | 2,775 | 32.14% |
| MSFT250919C00410000 | 4/26/2024 5:54 PM | 2025-09-19 | 61.80 | 57.00 | 61.95 | 6.46 | 11.67% | 32 | 69 | 33.34% |
| MSFT251219C00410000 | 4/26/2024 7:56 PM | 2025-12-19 | 66.67 | 65.45 | 68.45 | 5.67 | 9.30% | 5 | 1,459 | 33.89% |
| MSFT260116C00410000 | 4/26/2024 3:53 PM | 2026-01-16 | 69.90 | 65.50 | 68.60 | 6.80 | 10.78% | 27 | 2,143 | 33.19% |
| MSFT260618C00410000 | 4/25/2024 7:49 PM | 2026-06-18 | 73.98 | 75.55 | 79.50 | 0.00 | 0.00% | 4 | 82 | 34.47% |
| MSFT261218C00410000 | 4/26/2024 7:42 PM | 2026-12-18 | 88.63 | 85.00 | 89.50 | 5.57 | 6.71% | 31 | 623 | 34.94% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00410000 | 4/26/2024 7:59 PM | 2024-05-03 | 6.81 | 6.75 | 7.00 | -11.35 | -62.50% | 4,032 | 702 | 23.68% |
| MSFT240510P00410000 | 4/26/2024 7:58 PM | 2024-05-10 | 8.23 | 8.20 | 8.65 | -11.06 | -57.34% | 549 | 688 | 21.64% |
| MSFT240517P00410000 | 4/26/2024 7:57 PM | 2024-05-17 | 10.01 | 9.85 | 10.30 | -10.19 | -50.45% | 1,593 | 3,851 | 21.86% |
| MSFT240524P00410000 | 4/26/2024 7:57 PM | 2024-05-24 | 11.25 | 11.10 | 11.45 | -9.39 | -45.49% | 203 | 213 | 21.45% |
| MSFT240531P00410000 | 4/26/2024 7:59 PM | 2024-05-31 | 12.00 | 11.80 | 12.30 | -9.40 | -43.93% | 89 | 95 | 20.85% |
| MSFT240621P00410000 | 4/26/2024 7:16 PM | 2024-06-21 | 13.80 | 14.25 | 14.50 | -9.20 | -40.00% | 697 | 3,987 | 19.90% |
| MSFT240719P00410000 | 4/26/2024 7:12 PM | 2024-07-19 | 15.46 | 16.60 | 17.00 | -8.73 | -36.09% | 307 | 1,283 | 19.45% |
| MSFT240816P00410000 | 4/26/2024 7:44 PM | 2024-08-16 | 19.84 | 20.30 | 20.75 | -7.24 | -26.74% | 229 | 3,756 | 21.02% |
| MSFT240920P00410000 | 4/26/2024 7:25 PM | 2024-09-20 | 21.20 | 22.40 | 22.80 | -8.65 | -28.98% | 168 | 1,355 | 20.33% |
| MSFT241018P00410000 | 4/26/2024 2:25 PM | 2024-10-18 | 22.15 | 23.95 | 24.55 | -8.90 | -28.66% | 31 | 388 | 20.18% |
| MSFT241115P00410000 | 4/26/2024 7:43 PM | 2024-11-15 | 26.05 | 26.65 | 27.30 | -2.12 | -7.53% | 127 | 264 | 21.02% |
| MSFT241220P00410000 | 4/26/2024 7:04 PM | 2024-12-20 | 27.65 | 28.35 | 29.10 | -6.32 | -18.60% | 4 | 556 | 20.78% |
| MSFT250117P00410000 | 4/26/2024 6:52 PM | 2025-01-17 | 28.93 | 29.50 | 30.30 | -6.32 | -17.93% | 122 | 1,791 | 20.52% |
| MSFT250321P00410000 | 4/26/2024 7:58 PM | 2025-03-21 | 33.05 | 30.80 | 35.25 | -0.30 | -0.90% | 76 | 186 | 21.67% |
| MSFT250620P00410000 | 4/26/2024 6:54 PM | 2025-06-20 | 35.90 | 35.40 | 38.05 | -2.20 | -5.77% | 4 | 252 | 20.80% |
| MSFT250919P00410000 | 4/26/2024 7:14 PM | 2025-09-19 | 39.22 | 38.55 | 42.50 | -0.25 | -0.63% | 9 | 20 | 21.18% |
| MSFT251219P00410000 | 4/15/2024 7:31 PM | 2025-12-19 | 42.22 | 41.00 | 45.05 | 0.00 | 0.00% | 5 | 489 | 20.75% |
| MSFT260116P00410000 | 4/26/2024 7:54 PM | 2026-01-16 | 43.45 | 41.20 | 45.95 | -9.35 | -17.71% | 89 | 126 | 20.71% |
| MSFT260618P00410000 | 4/26/2024 3:29 PM | 2026-06-18 | 47.80 | 46.85 | 50.50 | -1.43 | -2.90% | 5 | 29 | 20.50% |
| MSFT261218P00410000 | 4/26/2024 3:58 PM | 2026-12-18 | 51.00 | 50.65 | 54.50 | -0.75 | -1.45% | 5 | 57 | 19.99% |
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%