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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00425000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.49 | 0.45 | 0.51 | -3.40 | -87.40% | 5,563 | 2,394 | 23.41% |
| MSFT240510C00425000 | 4/26/2024 7:58 PM | 2024-05-10 | 1.35 | 1.28 | 1.41 | -3.45 | -71.88% | 1,566 | 1,634 | 22.19% |
| MSFT240517C00425000 | 4/26/2024 7:59 PM | 2024-05-17 | 2.33 | 2.18 | 2.35 | -3.12 | -57.25% | 2,626 | 9,528 | 21.80% |
| MSFT240524C00425000 | 4/26/2024 7:59 PM | 2024-05-24 | 3.45 | 3.30 | 3.60 | -2.85 | -45.24% | 395 | 934 | 22.59% |
| MSFT240531C00425000 | 4/26/2024 7:59 PM | 2024-05-31 | 4.30 | 4.05 | 4.40 | -2.45 | -36.30% | 3,600 | 243 | 22.17% |
| MSFT240621C00425000 | 4/26/2024 7:59 PM | 2024-06-21 | 7.25 | 7.00 | 7.30 | -1.70 | -18.99% | 770 | 5,287 | 22.80% |
| MSFT240719C00425000 | 4/26/2024 7:59 PM | 2024-07-19 | 10.90 | 10.60 | 10.85 | -0.80 | -6.84% | 380 | 2,474 | 23.55% |
| MSFT240816C00425000 | 4/26/2024 7:43 PM | 2024-08-16 | 16.25 | 15.35 | 15.75 | 0.55 | 3.50% | 146 | 1,204 | 26.08% |
| MSFT240920C00425000 | 4/26/2024 7:43 PM | 2024-09-20 | 19.80 | 18.95 | 19.40 | 0.99 | 5.26% | 280 | 2,103 | 26.39% |
| MSFT241018C00425000 | 4/26/2024 7:59 PM | 2024-10-18 | 22.28 | 21.80 | 22.40 | 0.83 | 3.87% | 15 | 464 | 26.90% |
| MSFT241115C00425000 | 4/26/2024 5:34 PM | 2024-11-15 | 28.55 | 26.15 | 26.85 | 5.80 | 25.49% | 16 | 198 | 28.68% |
| MSFT241220C00425000 | 4/26/2024 7:25 PM | 2024-12-20 | 30.85 | 29.10 | 29.75 | 4.00 | 14.90% | 4 | 951 | 28.71% |
| MSFT250117C00425000 | 4/26/2024 7:34 PM | 2025-01-17 | 33.40 | 31.25 | 32.25 | 3.30 | 10.96% | 65 | 1,281 | 28.97% |
| MSFT250620C00425000 | 4/26/2024 1:36 PM | 2025-06-20 | 46.00 | 43.00 | 47.50 | 4.50 | 10.84% | 5 | 889 | 31.83% |
| MSFT251219C00425000 | 4/26/2024 6:51 PM | 2025-12-19 | 59.86 | 57.05 | 60.25 | 5.46 | 10.04% | 1 | 488 | 32.72% |
| MSFT260116C00425000 | 4/26/2024 4:36 PM | 2026-01-16 | 61.70 | 58.95 | 63.00 | 5.00 | 8.82% | 6 | 3,626 | 33.28% |
| MSFT260618C00425000 | 4/25/2024 6:08 PM | 2026-06-18 | 66.11 | 68.10 | 72.50 | 0.00 | 0.00% | 8 | 434 | 33.89% |
| MSFT261218C00425000 | 4/26/2024 7:45 PM | 2026-12-18 | 80.80 | 78.35 | 82.50 | 4.30 | 5.62% | 8 | 417 | 34.36% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00425000 | 4/26/2024 7:33 PM | 2024-05-03 | 16.00 | 17.40 | 19.55 | -13.75 | -46.22% | 89 | 317 | 27.03% |
| MSFT240510P00425000 | 4/26/2024 7:49 PM | 2024-05-10 | 18.39 | 17.00 | 20.15 | -18.41 | -50.03% | 86 | 122 | 22.52% |
| MSFT240517P00425000 | 4/26/2024 7:38 PM | 2024-05-17 | 18.30 | 18.00 | 21.00 | -12.74 | -41.04% | 111 | 4,340 | 21.70% |
| MSFT240524P00425000 | 4/26/2024 4:05 PM | 2024-05-24 | 19.10 | 20.10 | 22.00 | -16.13 | -45.78% | 20 | 61 | 21.80% |
| MSFT240531P00425000 | 4/26/2024 6:00 PM | 2024-05-31 | 19.15 | 20.65 | 22.75 | -5.05 | -20.87% | 14 | 83 | 21.38% |
| MSFT240621P00425000 | 4/26/2024 4:26 PM | 2024-06-21 | 22.10 | 22.65 | 24.10 | -10.63 | -32.48% | 49 | 2,100 | 19.45% |
| MSFT240719P00425000 | 4/26/2024 6:52 PM | 2024-07-19 | 25.50 | 24.50 | 26.80 | -8.42 | -24.82% | 12 | 5,541 | 19.79% |
| MSFT240816P00425000 | 4/26/2024 5:34 PM | 2024-08-16 | 26.55 | 26.50 | 30.10 | -8.90 | -25.11% | 43 | 1,806 | 21.08% |
| MSFT240920P00425000 | 4/26/2024 2:39 PM | 2024-09-20 | 29.40 | 30.10 | 32.10 | -14.27 | -32.68% | 55 | 1,638 | 20.44% |
| MSFT241018P00425000 | 4/26/2024 3:51 PM | 2024-10-18 | 30.64 | 30.30 | 32.80 | -6.46 | -17.41% | 20 | 537 | 19.38% |
| MSFT241115P00425000 | 4/26/2024 3:18 PM | 2024-11-15 | 33.60 | 34.40 | 35.15 | -1.65 | -4.68% | 14 | 334 | 20.00% |
| MSFT241220P00425000 | 4/26/2024 2:35 PM | 2024-12-20 | 35.17 | 36.00 | 36.80 | -6.98 | -16.56% | 46 | 1,656 | 19.77% |
| MSFT250117P00425000 | 4/26/2024 7:19 PM | 2025-01-17 | 36.03 | 37.05 | 37.65 | -12.55 | -25.83% | 60 | 906 | 19.32% |
| MSFT250620P00425000 | 4/22/2024 7:34 PM | 2025-06-20 | 48.70 | 41.85 | 45.60 | 0.00 | 0.00% | 15 | 1,103 | 20.01% |
| MSFT251219P00425000 | 4/19/2024 2:16 PM | 2025-12-19 | 55.50 | 49.20 | 52.15 | 0.00 | 0.00% | 10 | 17 | 19.87% |
| MSFT260116P00425000 | 4/26/2024 2:15 PM | 2026-01-16 | 49.85 | 48.55 | 53.50 | -8.37 | -14.38% | 11 | 3,007 | 20.06% |
| MSFT260618P00425000 | 4/24/2024 3:09 PM | 2026-06-18 | 55.45 | 53.00 | 57.50 | 0.00 | 0.00% | 5 | 51 | 19.68% |
| MSFT261218P00425000 | 4/19/2024 3:52 PM | 2026-12-18 | 65.25 | 56.50 | 61.50 | 0.00 | 0.00% | 10 | 64 | 19.24% |
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%