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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00415000 | 4/26/2024 7:59 PM | 2024-05-03 | 1.97 | 1.92 | 2.04 | -4.39 | -69.03% | 11,077 | 2,080 | 25.16% |
| MSFT240510C00415000 | 4/26/2024 7:59 PM | 2024-05-10 | 3.75 | 3.50 | 3.70 | -3.90 | -50.98% | 821 | 1,554 | 23.37% |
| MSFT240517C00415000 | 4/26/2024 7:57 PM | 2024-05-17 | 5.00 | 4.80 | 5.05 | -3.35 | -40.12% | 2,270 | 4,815 | 22.72% |
| MSFT240524C00415000 | 4/26/2024 7:53 PM | 2024-05-24 | 6.60 | 6.30 | 6.70 | -2.77 | -29.56% | 393 | 190 | 23.51% |
| MSFT240531C00415000 | 4/26/2024 7:44 PM | 2024-05-31 | 7.95 | 7.20 | 7.65 | -1.95 | -19.70% | 230 | 243 | 22.94% |
| MSFT240621C00415000 | 4/26/2024 7:55 PM | 2024-06-21 | 11.20 | 10.80 | 11.10 | -1.20 | -9.68% | 860 | 4,914 | 23.66% |
| MSFT240719C00415000 | 4/26/2024 7:49 PM | 2024-07-19 | 14.90 | 14.55 | 15.00 | -0.45 | -2.93% | 1,282 | 1,283 | 24.36% |
| MSFT240816C00415000 | 4/26/2024 7:55 PM | 2024-08-16 | 20.29 | 19.65 | 20.15 | 1.49 | 7.93% | 96 | 757 | 26.85% |
| MSFT240920C00415000 | 4/26/2024 7:33 PM | 2024-09-20 | 25.30 | 23.35 | 23.95 | 2.55 | 11.21% | 94 | 2,064 | 27.12% |
| MSFT241018C00415000 | 4/26/2024 5:58 PM | 2024-10-18 | 28.75 | 26.40 | 27.05 | 3.25 | 12.75% | 35 | 175 | 27.62% |
| MSFT241115C00415000 | 4/26/2024 7:49 PM | 2024-11-15 | 31.81 | 30.55 | 33.50 | 3.86 | 13.81% | 87 | 220 | 30.98% |
| MSFT241220C00415000 | 4/26/2024 6:05 PM | 2024-12-20 | 36.00 | 33.55 | 36.50 | 5.05 | 16.32% | 9 | 759 | 30.90% |
| MSFT250117C00415000 | 4/26/2024 7:57 PM | 2025-01-17 | 36.70 | 36.20 | 37.00 | 2.75 | 8.10% | 61 | 1,445 | 29.58% |
| MSFT250620C00415000 | 4/26/2024 1:45 PM | 2025-06-20 | 52.36 | 48.45 | 52.50 | -1.56 | -2.89% | 4 | 386 | 32.47% |
| MSFT251219C00415000 | 4/26/2024 6:51 PM | 2025-12-19 | 64.83 | 61.50 | 66.00 | 6.76 | 11.64% | 13 | 502 | 33.67% |
| MSFT260116C00415000 | 4/25/2024 3:24 PM | 2026-01-16 | 57.25 | 63.80 | 67.00 | 0.00 | 0.00% | 2 | 992 | 33.39% |
| MSFT260618C00415000 | 4/25/2024 5:45 PM | 2026-06-18 | 74.00 | 72.50 | 76.65 | 4.15 | 5.94% | 1 | 93 | 34.08% |
| MSFT261218C00415000 | 4/26/2024 7:32 PM | 2026-12-18 | 87.15 | 83.55 | 85.70 | 7.15 | 8.94% | 3 | 213 | 34.20% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00415000 | 4/26/2024 7:57 PM | 2024-05-03 | 10.30 | 8.75 | 10.50 | -11.47 | -52.69% | 842 | 787 | 23.85% |
| MSFT240510P00415000 | 4/26/2024 7:53 PM | 2024-05-10 | 11.05 | 11.30 | 11.75 | -11.70 | -51.43% | 356 | 339 | 21.06% |
| MSFT240517P00415000 | 4/26/2024 7:46 PM | 2024-05-17 | 12.85 | 12.80 | 13.30 | -10.43 | -44.80% | 348 | 3,027 | 21.50% |
| MSFT240524P00415000 | 4/26/2024 7:51 PM | 2024-05-24 | 13.55 | 13.55 | 15.30 | -10.35 | -43.31% | 92 | 115 | 23.32% |
| MSFT240531P00415000 | 4/26/2024 7:32 PM | 2024-05-31 | 13.00 | 13.45 | 15.40 | -12.35 | -48.72% | 54 | 104 | 21.00% |
| MSFT240621P00415000 | 4/26/2024 5:18 PM | 2024-06-21 | 15.80 | 16.70 | 17.70 | -9.93 | -38.59% | 141 | 3,024 | 20.29% |
| MSFT240719P00415000 | 4/26/2024 7:51 PM | 2024-07-19 | 18.78 | 19.20 | 19.70 | -9.30 | -33.12% | 96 | 1,508 | 19.17% |
| MSFT240816P00415000 | 4/26/2024 2:52 PM | 2024-08-16 | 22.05 | 22.85 | 23.25 | -7.90 | -26.38% | 4 | 803 | 20.59% |
| MSFT240920P00415000 | 4/26/2024 7:25 PM | 2024-09-20 | 23.59 | 24.85 | 25.35 | -8.46 | -26.40% | 129 | 804 | 20.02% |
| MSFT241018P00415000 | 4/26/2024 2:28 PM | 2024-10-18 | 24.69 | 26.40 | 26.95 | -9.31 | -27.38% | 4 | 329 | 19.78% |
| MSFT241115P00415000 | 4/26/2024 5:58 PM | 2024-11-15 | 27.66 | 29.05 | 29.80 | -7.70 | -21.78% | 25 | 289 | 20.73% |
| MSFT241220P00415000 | 4/26/2024 3:59 PM | 2024-12-20 | 29.85 | 30.75 | 31.55 | -9.99 | -25.08% | 66 | 1,040 | 20.48% |
| MSFT250117P00415000 | 4/26/2024 7:29 PM | 2025-01-17 | 30.70 | 31.90 | 32.70 | -7.15 | -18.89% | 87 | 1,480 | 20.20% |
| MSFT250620P00415000 | 4/25/2024 1:32 PM | 2025-06-20 | 47.53 | 36.80 | 40.65 | 0.00 | 0.00% | 1 | 330 | 20.65% |
| MSFT251219P00415000 | 4/26/2024 6:26 PM | 2025-12-19 | 44.65 | 43.00 | 46.00 | 0.17 | 0.38% | 1 | 257 | 19.82% |
| MSFT260116P00415000 | 4/26/2024 7:53 PM | 2026-01-16 | 45.60 | 43.75 | 48.50 | -3.27 | -6.69% | 91 | 268 | 20.55% |
| MSFT260618P00415000 | 4/17/2024 7:25 PM | 2026-06-18 | 50.80 | 49.60 | 52.50 | 0.00 | 0.00% | 2 | 2 | 20.13% |
| MSFT261218P00415000 | 4/23/2024 7:45 PM | 2026-12-18 | 54.45 | 52.60 | 56.40 | 0.00 | 0.00% | 10 | 32 | 19.61% |
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%