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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00420000 | 4/26/2024 7:59 PM | 2024-05-03 | 1.02 | 0.93 | 1.04 | -3.98 | -79.60% | 12,997 | 4,745 | 23.18% |
| MSFT240510C00420000 | 4/26/2024 7:59 PM | 2024-05-10 | 2.28 | 2.13 | 2.33 | -3.70 | -61.87% | 1,225 | 1,016 | 22.29% |
| MSFT240517C00420000 | 4/26/2024 7:59 PM | 2024-05-17 | 3.45 | 3.30 | 3.50 | -3.31 | -48.96% | 5,608 | 10,590 | 21.96% |
| MSFT240524C00420000 | 4/26/2024 7:53 PM | 2024-05-24 | 4.86 | 4.60 | 4.95 | -2.92 | -37.53% | 841 | 371 | 22.76% |
| MSFT240531C00420000 | 4/26/2024 7:59 PM | 2024-05-31 | 5.76 | 5.50 | 5.85 | -2.54 | -30.60% | 397 | 364 | 22.36% |
| MSFT240621C00420000 | 4/26/2024 7:59 PM | 2024-06-21 | 9.00 | 8.75 | 9.05 | -1.70 | -15.89% | 1,430 | 5,986 | 23.09% |
| MSFT240719C00420000 | 4/26/2024 7:54 PM | 2024-07-19 | 12.91 | 12.35 | 12.80 | -0.49 | -3.66% | 609 | 4,121 | 23.86% |
| MSFT240816C00420000 | 4/26/2024 7:57 PM | 2024-08-16 | 17.73 | 17.40 | 17.85 | 0.21 | 1.20% | 166 | 1,313 | 26.39% |
| MSFT240920C00420000 | 4/26/2024 7:44 PM | 2024-09-20 | 21.50 | 21.00 | 21.55 | 1.25 | 6.17% | 347 | 1,228 | 26.66% |
| MSFT241018C00420000 | 4/26/2024 6:12 PM | 2024-10-18 | 25.75 | 24.10 | 24.65 | 3.00 | 13.19% | 40 | 382 | 27.21% |
| MSFT241115C00420000 | 4/26/2024 3:23 PM | 2024-11-15 | 30.35 | 28.35 | 29.15 | 3.55 | 13.25% | 195 | 424 | 28.99% |
| MSFT241220C00420000 | 4/26/2024 7:32 PM | 2024-12-20 | 31.93 | 31.25 | 32.05 | 2.03 | 6.79% | 50 | 2,167 | 28.99% |
| MSFT250117C00420000 | 4/26/2024 7:59 PM | 2025-01-17 | 34.40 | 33.70 | 34.60 | 2.40 | 7.50% | 84 | 7,752 | 29.26% |
| MSFT250321C00420000 | 4/26/2024 3:36 PM | 2025-03-21 | 41.87 | 38.90 | 41.40 | 4.52 | 12.10% | 25 | 414 | 30.73% |
| MSFT250620C00420000 | 4/26/2024 7:23 PM | 2025-06-20 | 49.56 | 45.50 | 49.15 | 6.81 | 15.93% | 21 | 751 | 31.66% |
| MSFT250919C00420000 | 4/26/2024 5:22 PM | 2025-09-19 | 55.89 | 52.00 | 56.10 | 4.79 | 9.37% | 1 | 55 | 32.34% |
| MSFT251219C00420000 | 4/26/2024 5:24 PM | 2025-12-19 | 64.50 | 60.55 | 63.50 | 11.25 | 21.13% | 5 | 1,026 | 33.37% |
| MSFT260116C00420000 | 4/26/2024 6:34 PM | 2026-01-16 | 64.10 | 61.15 | 64.45 | 5.10 | 8.64% | 9 | 2,114 | 33.07% |
| MSFT260618C00420000 | 4/26/2024 7:55 PM | 2026-06-18 | 73.00 | 70.00 | 75.00 | 8.00 | 12.31% | 2 | 438 | 34.17% |
| MSFT261218C00420000 | 4/26/2024 7:44 PM | 2026-12-18 | 83.50 | 80.00 | 85.00 | 6.93 | 9.05% | 54 | 716 | 34.63% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00420000 | 4/26/2024 7:58 PM | 2024-05-03 | 14.45 | 13.75 | 15.15 | -11.05 | -43.33% | 409 | 1,038 | 26.20% |
| MSFT240510P00420000 | 4/26/2024 7:51 PM | 2024-05-10 | 14.30 | 13.05 | 15.80 | -11.90 | -45.42% | 79 | 243 | 21.41% |
| MSFT240517P00420000 | 4/26/2024 7:57 PM | 2024-05-17 | 16.40 | 14.00 | 17.65 | -10.60 | -39.26% | 270 | 7,715 | 23.39% |
| MSFT240524P00420000 | 4/26/2024 7:41 PM | 2024-05-24 | 16.00 | 16.95 | 18.10 | -12.03 | -42.92% | 33 | 83 | 21.42% |
| MSFT240531P00420000 | 4/26/2024 7:17 PM | 2024-05-31 | 16.25 | 16.00 | 18.90 | -11.15 | -40.69% | 19 | 101 | 20.97% |
| MSFT240621P00420000 | 4/26/2024 7:57 PM | 2024-06-21 | 20.15 | 19.45 | 21.50 | -9.20 | -31.35% | 114 | 3,140 | 21.05% |
| MSFT240719P00420000 | 4/26/2024 7:34 PM | 2024-07-19 | 20.40 | 21.65 | 22.85 | -10.30 | -33.55% | 19 | 6,262 | 19.03% |
| MSFT240816P00420000 | 4/26/2024 6:49 PM | 2024-08-16 | 24.52 | 25.40 | 26.25 | -8.45 | -25.63% | 32 | 829 | 20.41% |
| MSFT240920P00420000 | 4/26/2024 7:57 PM | 2024-09-20 | 27.80 | 27.55 | 27.95 | -7.08 | -20.30% | 461 | 1,870 | 19.51% |
| MSFT241018P00420000 | 4/26/2024 7:25 PM | 2024-10-18 | 27.70 | 29.05 | 29.65 | -8.30 | -23.06% | 7 | 204 | 19.43% |
| MSFT241115P00420000 | 4/26/2024 3:40 PM | 2024-11-15 | 30.30 | 31.65 | 32.40 | -7.94 | -20.76% | 75 | 375 | 20.34% |
| MSFT241220P00420000 | 4/25/2024 7:50 PM | 2024-12-20 | 39.45 | 33.35 | 34.10 | 0.00 | 0.00% | 2 | 505 | 20.10% |
| MSFT250117P00420000 | 4/26/2024 7:54 PM | 2025-01-17 | 34.70 | 34.40 | 35.25 | -5.75 | -14.22% | 188 | 1,952 | 19.85% |
| MSFT250321P00420000 | 4/26/2024 6:10 PM | 2025-03-21 | 36.75 | 36.45 | 38.20 | -6.65 | -15.32% | 2 | 488 | 19.78% |
| MSFT250620P00420000 | 4/26/2024 5:31 PM | 2025-06-20 | 40.05 | 39.10 | 43.00 | -2.50 | -5.88% | 30 | 444 | 20.28% |
| MSFT250919P00420000 | 4/17/2024 1:40 PM | 2025-09-19 | 42.20 | 43.05 | 47.00 | 0.00 | 0.00% | - | 70 | 20.47% |
| MSFT251219P00420000 | 4/15/2024 5:18 PM | 2025-12-19 | 45.28 | 45.50 | 50.00 | 0.00 | 0.00% | 1 | 106 | 20.30% |
| MSFT260116P00420000 | 4/25/2024 3:13 PM | 2026-01-16 | 56.00 | 47.60 | 48.95 | 0.00 | 0.00% | 29 | 845 | 19.36% |
| MSFT260618P00420000 | 3/26/2024 4:42 PM | 2026-06-18 | 48.10 | 54.55 | 59.50 | 0.00 | 0.00% | 1 | 3 | 21.81% |
| MSFT261218P00420000 | 4/26/2024 7:00 PM | 2026-12-18 | 55.70 | 54.65 | 58.55 | -7.60 | -12.01% | 50 | 1,486 | 19.28% |
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%