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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00435000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.11 | 0.09 | 0.14 | -2.34 | -95.51% | 4,211 | 2,186 | 25.20% |
| MSFT240510C00435000 | 4/26/2024 7:59 PM | 2024-05-10 | 0.51 | 0.44 | 0.51 | -2.32 | -81.98% | 625 | 528 | 22.73% |
| MSFT240517C00435000 | 4/26/2024 7:59 PM | 2024-05-17 | 1.02 | 0.95 | 1.03 | -2.48 | -70.86% | 2,356 | 17,758 | 22.02% |
| MSFT240524C00435000 | 4/26/2024 7:58 PM | 2024-05-24 | 1.72 | 1.63 | 1.83 | -2.46 | -58.85% | 236 | 263 | 22.55% |
| MSFT240531C00435000 | 4/26/2024 7:57 PM | 2024-05-31 | 2.30 | 2.08 | 2.40 | -2.30 | -50.00% | 177 | 188 | 22.06% |
| MSFT240621C00435000 | 4/26/2024 7:59 PM | 2024-06-21 | 4.60 | 4.35 | 4.60 | -1.65 | -26.40% | 532 | 11,699 | 22.37% |
| MSFT240719C00435000 | 4/26/2024 7:50 PM | 2024-07-19 | 7.82 | 7.25 | 7.65 | -0.83 | -9.60% | 221 | 2,591 | 23.09% |
| MSFT240816C00435000 | 4/26/2024 6:51 PM | 2024-08-16 | 12.84 | 11.70 | 12.15 | 0.34 | 2.72% | 50 | 1,200 | 25.62% |
| MSFT240920C00435000 | 4/26/2024 7:44 PM | 2024-09-20 | 15.80 | 15.00 | 15.50 | 1.12 | 7.63% | 30 | 1,444 | 25.85% |
| MSFT241018C00435000 | 4/26/2024 7:55 PM | 2024-10-18 | 18.25 | 17.75 | 18.30 | 1.96 | 12.03% | 49 | 177 | 26.31% |
| MSFT241115C00435000 | 4/26/2024 6:33 PM | 2024-11-15 | 23.25 | 22.05 | 22.65 | 3.28 | 16.42% | 25 | 143 | 28.14% |
| MSFT241220C00435000 | 4/26/2024 7:32 PM | 2024-12-20 | 25.28 | 24.65 | 25.45 | 2.98 | 13.36% | 28 | 526 | 28.17% |
| MSFT250117C00435000 | 4/26/2024 7:29 PM | 2025-01-17 | 29.00 | 27.05 | 27.90 | 5.15 | 21.59% | 108 | 6,672 | 28.44% |
| MSFT250620C00435000 | 4/26/2024 5:13 PM | 2025-06-20 | 42.20 | 38.50 | 41.65 | 5.50 | 14.99% | 14 | 967 | 30.58% |
| MSFT251219C00435000 | 4/26/2024 2:57 PM | 2025-12-19 | 57.05 | 52.00 | 56.50 | 11.05 | 24.02% | 2 | 141 | 32.67% |
| MSFT260116C00435000 | 4/25/2024 1:31 PM | 2026-01-16 | 49.00 | 53.50 | 57.70 | 0.00 | 0.00% | 3 | 278 | 32.50% |
| MSFT260618C00435000 | 3/28/2024 3:11 PM | 2026-06-18 | 74.19 | 63.95 | 67.95 | 0.00 | 0.00% | 1 | 15 | 33.48% |
| MSFT261218C00435000 | 4/26/2024 7:34 PM | 2026-12-18 | 77.30 | 73.00 | 78.00 | 9.15 | 13.43% | 13 | 77 | 33.99% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00435000 | 4/26/2024 2:35 PM | 2024-05-03 | 25.55 | 26.50 | 29.40 | -17.99 | -41.32% | 25 | 275 | 34.84% |
| MSFT240510P00435000 | 4/26/2024 2:22 PM | 2024-05-10 | 26.83 | 26.70 | 30.35 | -12.77 | -32.25% | 13 | 19 | 31.00% |
| MSFT240517P00435000 | 4/26/2024 2:33 PM | 2024-05-17 | 26.45 | 27.00 | 29.85 | -11.92 | -31.07% | 3 | 4,740 | 22.82% |
| MSFT240524P00435000 | 4/26/2024 2:21 PM | 2024-05-24 | 26.00 | 28.15 | 30.05 | -12.84 | -33.06% | 10 | 86 | 20.67% |
| MSFT240531P00435000 | 4/23/2024 2:52 PM | 2024-05-31 | 31.12 | 28.65 | 30.75 | 0.00 | 0.00% | 2 | 4 | 21.00% |
| MSFT240621P00435000 | 4/26/2024 1:52 PM | 2024-06-21 | 29.03 | 29.00 | 31.75 | -11.35 | -28.11% | 1 | 475 | 19.07% |
| MSFT240719P00435000 | 4/25/2024 6:29 PM | 2024-07-19 | 42.00 | 31.50 | 33.30 | 0.00 | 0.00% | 11 | 283 | 18.32% |
| MSFT240816P00435000 | 4/25/2024 4:44 PM | 2024-08-16 | 46.15 | 34.70 | 36.50 | 0.00 | 0.00% | 29 | 339 | 20.23% |
| MSFT240920P00435000 | 4/26/2024 7:14 PM | 2024-09-20 | 35.30 | 35.95 | 37.65 | -13.65 | -27.89% | 24 | 1,027 | 18.95% |
| MSFT241018P00435000 | 4/25/2024 6:43 PM | 2024-10-18 | 46.70 | 37.55 | 38.85 | 0.00 | 0.00% | 36 | 117 | 18.57% |
| MSFT241115P00435000 | 4/26/2024 7:43 PM | 2024-11-15 | 39.50 | 38.15 | 41.50 | -0.60 | -1.50% | 17 | 161 | 19.65% |
| MSFT241220P00435000 | 4/16/2024 6:38 PM | 2024-12-20 | 39.75 | 41.60 | 42.70 | 0.00 | 0.00% | 1 | 191 | 19.13% |
| MSFT250117P00435000 | 4/17/2024 1:42 PM | 2025-01-17 | 39.05 | 42.05 | 43.80 | 0.00 | 0.00% | 37 | 379 | 18.95% |
| MSFT250620P00435000 | 4/25/2024 5:20 PM | 2025-06-20 | 56.65 | 47.30 | 50.80 | 0.00 | 0.00% | 1 | 71 | 19.27% |
| MSFT251219P00435000 | 4/25/2024 1:36 PM | 2025-12-19 | 66.55 | 54.95 | 58.00 | 0.00 | 0.00% | 1 | 39 | 19.62% |
| MSFT260116P00435000 | 4/25/2024 7:50 PM | 2026-01-16 | 61.00 | 53.50 | 58.50 | 0.00 | 0.00% | 2 | 57 | 19.42% |
| MSFT260618P00435000 | 4/26/2024 3:29 PM | 2026-06-18 | 59.65 | 58.60 | 62.50 | -0.85 | -1.40% | 5 | 132 | 19.12% |
| MSFT261218P00435000 | 3/28/2024 4:15 PM | 2026-12-18 | 59.50 | 62.30 | 66.50 | 0.00 | 0.00% | 1 | 25 | 18.74% |
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%