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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00430000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.22 | 0.20 | 0.25 | -2.78 | -92.67% | 4,860 | 2,630 | 25.88% |
| MSFT240510C00430000 | 4/26/2024 7:58 PM | 2024-05-10 | 0.82 | 0.76 | 0.85 | -2.93 | -78.13% | 1,733 | 2,201 | 23.24% |
| MSFT240517C00430000 | 4/26/2024 7:59 PM | 2024-05-17 | 1.50 | 1.48 | 1.56 | -2.88 | -65.75% | 5,535 | 11,339 | 22.39% |
| MSFT240524C00430000 | 4/26/2024 7:56 PM | 2024-05-24 | 2.52 | 2.35 | 2.58 | -2.63 | -51.07% | 244 | 404 | 22.94% |
| MSFT240531C00430000 | 4/26/2024 7:59 PM | 2024-05-31 | 3.15 | 3.05 | 3.30 | -2.53 | -44.54% | 393 | 582 | 22.50% |
| MSFT240621C00430000 | 4/26/2024 7:57 PM | 2024-06-21 | 5.72 | 5.55 | 5.85 | -1.83 | -24.24% | 1,674 | 6,619 | 22.82% |
| MSFT240719C00430000 | 4/26/2024 7:58 PM | 2024-07-19 | 9.10 | 8.85 | 9.15 | -0.92 | -9.18% | 343 | 1,924 | 23.45% |
| MSFT240816C00430000 | 4/26/2024 7:56 PM | 2024-08-16 | 13.80 | 13.55 | 13.85 | -0.10 | -0.72% | 134 | 1,508 | 25.94% |
| MSFT240920C00430000 | 4/26/2024 7:13 PM | 2024-09-20 | 18.25 | 16.95 | 17.35 | 1.40 | 8.31% | 64 | 1,282 | 26.18% |
| MSFT241018C00430000 | 4/26/2024 7:46 PM | 2024-10-18 | 20.50 | 19.65 | 20.25 | 1.70 | 9.04% | 39 | 433 | 26.64% |
| MSFT241115C00430000 | 4/26/2024 7:43 PM | 2024-11-15 | 25.30 | 24.10 | 24.70 | 2.10 | 9.05% | 31 | 252 | 28.48% |
| MSFT241220C00430000 | 4/26/2024 7:40 PM | 2024-12-20 | 28.45 | 26.90 | 27.55 | 4.34 | 18.00% | 32 | 1,850 | 28.50% |
| MSFT250117C00430000 | 4/26/2024 7:48 PM | 2025-01-17 | 30.02 | 29.20 | 30.00 | 2.22 | 7.99% | 77 | 2,430 | 28.74% |
| MSFT250321C00430000 | 4/26/2024 3:06 PM | 2025-03-21 | 38.30 | 35.00 | 36.70 | 5.01 | 15.05% | 2 | 215 | 30.21% |
| MSFT250620C00430000 | 4/26/2024 4:12 PM | 2025-06-20 | 44.30 | 40.50 | 44.10 | 6.45 | 17.04% | 19 | 1,422 | 30.99% |
| MSFT250919C00430000 | 4/26/2024 2:00 PM | 2025-09-19 | 52.00 | 47.50 | 51.80 | 8.60 | 19.82% | 4 | 9 | 32.10% |
| MSFT251219C00430000 | 4/26/2024 6:24 PM | 2025-12-19 | 57.73 | 55.15 | 58.50 | 8.61 | 17.53% | 42 | 536 | 32.80% |
| MSFT260116C00430000 | 4/26/2024 7:44 PM | 2026-01-16 | 59.00 | 55.50 | 59.75 | 7.85 | 15.35% | 3 | 3,161 | 32.65% |
| MSFT260618C00430000 | 4/25/2024 6:08 PM | 2026-06-18 | 63.44 | 65.60 | 70.00 | 0.00 | 0.00% | 2 | 26 | 33.62% |
| MSFT261218C00430000 | 4/26/2024 5:44 PM | 2026-12-18 | 79.68 | 75.50 | 78.70 | 7.01 | 9.65% | 3 | 514 | 33.60% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00430000 | 4/26/2024 7:55 PM | 2024-05-03 | 23.12 | 21.50 | 24.30 | -12.15 | -34.45% | 119 | 224 | 31.57% |
| MSFT240510P00430000 | 4/26/2024 7:27 PM | 2024-05-10 | 20.86 | 22.60 | 24.65 | -14.29 | -40.65% | 23 | 93 | 24.10% |
| MSFT240517P00430000 | 4/26/2024 7:32 PM | 2024-05-17 | 24.41 | 23.40 | 25.45 | -10.16 | -29.39% | 252 | 3,577 | 23.34% |
| MSFT240524P00430000 | 4/26/2024 7:55 PM | 2024-05-24 | 24.78 | 24.00 | 26.15 | -17.91 | -41.95% | 25 | 24 | 22.58% |
| MSFT240531P00430000 | 4/26/2024 3:06 PM | 2024-05-31 | 24.00 | 24.30 | 26.65 | -13.40 | -35.83% | 23 | 10 | 21.58% |
| MSFT240621P00430000 | 4/26/2024 5:20 PM | 2024-06-21 | 25.45 | 26.20 | 28.30 | -10.60 | -29.40% | 11 | 5,720 | 20.44% |
| MSFT240719P00430000 | 4/26/2024 7:47 PM | 2024-07-19 | 28.20 | 26.55 | 30.10 | -12.05 | -29.94% | 7 | 2,856 | 19.46% |
| MSFT240816P00430000 | 4/25/2024 4:43 PM | 2024-08-16 | 42.40 | 29.50 | 32.50 | 0.00 | 0.00% | 24 | 501 | 19.89% |
| MSFT240920P00430000 | 4/26/2024 7:14 PM | 2024-09-20 | 32.15 | 32.20 | 35.35 | -9.40 | -22.62% | 31 | 1,418 | 20.38% |
| MSFT241018P00430000 | 4/25/2024 6:44 PM | 2024-10-18 | 33.03 | 32.60 | 36.55 | -10.42 | -23.98% | 1 | 109 | 19.81% |
| MSFT241115P00430000 | 4/25/2024 3:54 PM | 2024-11-15 | 48.54 | 36.65 | 37.80 | 0.00 | 0.00% | 3 | 248 | 19.48% |
| MSFT241220P00430000 | 4/25/2024 5:03 PM | 2024-12-20 | 47.20 | 38.85 | 39.75 | 0.00 | 0.00% | 11 | 1,744 | 19.55% |
| MSFT250117P00430000 | 4/26/2024 1:54 PM | 2025-01-17 | 38.95 | 39.85 | 40.85 | -2.45 | -5.92% | 112 | 1,060 | 19.32% |
| MSFT250321P00430000 | 4/26/2024 7:07 PM | 2025-03-21 | 41.89 | 41.55 | 45.50 | -2.21 | -5.01% | 25 | 1,370 | 20.47% |
| MSFT250620P00430000 | 4/26/2024 6:05 PM | 2025-06-20 | 45.30 | 45.40 | 47.50 | -1.95 | -4.13% | 1 | 133 | 19.29% |
| MSFT250919P00430000 | 4/26/2024 7:32 PM | 2025-09-19 | 48.70 | 48.00 | 52.00 | -8.00 | -14.11% | 1 | 9 | 19.86% |
| MSFT251219P00430000 | 4/17/2024 3:12 PM | 2025-12-19 | 51.25 | 50.50 | 55.00 | 0.00 | 0.00% | 2 | 69 | 19.75% |
| MSFT260116P00430000 | 4/2/2024 2:47 PM | 2026-01-16 | 51.98 | 51.00 | 55.30 | 2.96 | 6.04% | 5 | 260 | 19.45% |
| MSFT260618P00430000 | 3/8/2024 7:34 PM | 2026-06-18 | 59.60 | 50.40 | 52.50 | 0.00 | 0.00% | 2 | 2 | 16.26% |
| MSFT261218P00430000 | 4/25/2024 1:31 PM | 2026-12-18 | 68.75 | 59.55 | 63.35 | 0.00 | 0.00% | 1 | 79 | 18.77% |
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%