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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00440000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.06 | 0.05 | 0.09 | -1.69 | -96.57% | 5,726 | 5,092 | 29.00% |
| MSFT240510C00440000 | 4/26/2024 7:46 PM | 2024-05-10 | 0.31 | 0.28 | 0.34 | -2.02 | -86.70% | 522 | 486 | 24.51% |
| MSFT240517C00440000 | 4/26/2024 7:59 PM | 2024-05-17 | 0.65 | 0.61 | 0.68 | -2.09 | -76.28% | 1,944 | 8,984 | 22.85% |
| MSFT240524C00440000 | 4/26/2024 7:52 PM | 2024-05-24 | 1.27 | 1.09 | 1.30 | -2.08 | -62.09% | 306 | 495 | 23.12% |
| MSFT240531C00440000 | 4/26/2024 7:57 PM | 2024-05-31 | 1.61 | 1.47 | 1.69 | -2.29 | -58.72% | 435 | 165 | 22.20% |
| MSFT240621C00440000 | 4/26/2024 7:59 PM | 2024-06-21 | 3.51 | 3.45 | 3.65 | -1.75 | -33.27% | 1,215 | 8,255 | 22.55% |
| MSFT240719C00440000 | 4/26/2024 6:15 PM | 2024-07-19 | 6.45 | 6.10 | 6.35 | -0.89 | -12.13% | 319 | 2,067 | 23.02% |
| MSFT240816C00440000 | 4/26/2024 7:59 PM | 2024-08-16 | 10.50 | 10.20 | 10.55 | -0.40 | -3.67% | 43 | 3,121 | 25.46% |
| MSFT240920C00440000 | 4/26/2024 7:44 PM | 2024-09-20 | 14.05 | 13.35 | 13.80 | 0.91 | 6.93% | 103 | 2,255 | 25.71% |
| MSFT241018C00440000 | 4/26/2024 5:30 PM | 2024-10-18 | 17.55 | 15.95 | 16.50 | 2.15 | 13.96% | 33 | 200 | 26.14% |
| MSFT241115C00440000 | 4/26/2024 5:27 PM | 2024-11-15 | 21.75 | 20.25 | 20.75 | 2.30 | 11.83% | 17 | 263 | 27.96% |
| MSFT241220C00440000 | 4/26/2024 7:16 PM | 2024-12-20 | 23.31 | 22.90 | 23.50 | 1.79 | 8.32% | 27 | 2,456 | 27.99% |
| MSFT250117C00440000 | 4/26/2024 7:19 PM | 2025-01-17 | 26.40 | 25.05 | 25.85 | 2.70 | 11.39% | 47 | 2,461 | 28.22% |
| MSFT250321C00440000 | 4/26/2024 7:09 PM | 2025-03-21 | 32.40 | 29.20 | 33.50 | 3.05 | 10.39% | 486 | 272 | 30.41% |
| MSFT250620C00440000 | 4/26/2024 6:39 PM | 2025-06-20 | 40.05 | 36.00 | 40.20 | 3.35 | 9.13% | 4 | 843 | 30.79% |
| MSFT250919C00440000 | 4/25/2024 2:01 PM | 2025-09-19 | 39.57 | 43.65 | 47.35 | 0.00 | 0.00% | 1 | 7 | 31.64% |
| MSFT251219C00440000 | 4/25/2024 3:25 PM | 2025-12-19 | 45.10 | 50.20 | 54.00 | 0.00 | 0.00% | 1 | 938 | 32.34% |
| MSFT260116C00440000 | 4/26/2024 2:44 PM | 2026-01-16 | 54.80 | 52.30 | 55.95 | 6.15 | 12.64% | 33 | 682 | 32.53% |
| MSFT260618C00440000 | 4/26/2024 3:29 PM | 2026-06-18 | 65.60 | 61.00 | 65.50 | 1.20 | 1.86% | 5 | 22 | 33.20% |
| MSFT261218C00440000 | 4/26/2024 4:46 PM | 2026-12-18 | 74.80 | 71.00 | 75.50 | 8.79 | 13.32% | 16 | 202 | 33.70% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00440000 | 4/26/2024 7:34 PM | 2024-05-03 | 31.30 | 31.50 | 35.20 | -11.25 | -26.44% | 45 | 30 | 51.25% |
| MSFT240510P00440000 | 4/25/2024 7:42 PM | 2024-05-10 | 29.00 | 31.50 | 34.65 | -14.90 | -33.94% | 1 | 63 | 30.87% |
| MSFT240517P00440000 | 4/26/2024 7:29 PM | 2024-05-17 | 33.61 | 31.50 | 34.60 | -9.46 | -21.96% | 155 | 1,679 | 24.57% |
| MSFT240524P00440000 | 4/23/2024 5:41 PM | 2024-05-24 | 34.60 | 31.85 | 34.85 | 0.00 | 0.00% | 1 | 5 | 22.49% |
| MSFT240531P00440000 | 4/23/2024 6:46 PM | 2024-05-31 | 35.10 | 32.75 | 35.10 | 0.00 | 0.00% | 5 | 7 | 21.13% |
| MSFT240621P00440000 | 4/26/2024 1:53 PM | 2024-06-21 | 32.98 | 34.60 | 35.85 | -17.22 | -34.30% | 8 | 248 | 18.86% |
| MSFT240719P00440000 | 4/25/2024 2:45 PM | 2024-07-19 | 34.37 | 34.00 | 37.45 | -15.58 | -31.19% | 1 | 262 | 18.60% |
| MSFT240816P00440000 | 4/26/2024 1:30 PM | 2024-08-16 | 35.55 | 37.80 | 39.60 | -16.85 | -32.16% | 1 | 216 | 19.32% |
| MSFT240920P00440000 | 4/25/2024 3:23 PM | 2024-09-20 | 53.10 | 39.30 | 41.20 | 0.00 | 0.00% | 18 | 1,024 | 18.78% |
| MSFT241018P00440000 | 4/25/2024 2:45 PM | 2024-10-18 | 53.46 | 40.60 | 42.30 | 0.00 | 0.00% | 1 | 79 | 18.37% |
| MSFT241115P00440000 | 4/24/2024 4:42 PM | 2024-11-15 | 44.80 | 41.90 | 45.70 | 0.00 | 0.00% | 121 | 122 | 20.26% |
| MSFT241220P00440000 | 4/23/2024 5:08 PM | 2024-12-20 | 46.05 | 44.20 | 47.00 | 0.00 | 0.00% | 5 | 732 | 19.80% |
| MSFT250117P00440000 | 4/24/2024 6:07 PM | 2025-01-17 | 45.92 | 44.00 | 47.20 | 0.00 | 0.00% | 10 | 663 | 18.89% |
| MSFT250321P00440000 | 4/16/2024 2:52 PM | 2025-03-21 | 46.55 | 48.35 | 51.00 | 0.00 | 0.00% | 2 | 49 | 19.63% |
| MSFT250620P00440000 | 4/26/2024 2:59 PM | 2025-06-20 | 50.53 | 50.00 | 54.50 | -3.22 | -5.99% | 6 | 211 | 19.48% |
| MSFT251219P00440000 | 4/26/2024 7:10 PM | 2025-12-19 | 57.05 | 56.70 | 59.00 | -5.50 | -8.79% | 7 | 97 | 18.51% |
| MSFT260116P00440000 | 4/18/2024 5:52 PM | 2026-01-16 | 61.10 | 57.30 | 60.30 | 0.00 | 0.00% | 146 | 161 | 18.71% |
| MSFT260618P00440000 | 4/26/2024 2:35 PM | 2026-06-18 | 61.50 | 61.65 | 65.00 | 6.32 | 11.45% | 100 | 181 | 18.80% |
| MSFT261218P00440000 | 4/22/2024 4:20 PM | 2026-12-18 | 71.66 | 64.50 | 69.00 | 0.00 | 0.00% | 1 | 11 | 18.46% |
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%