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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00445000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.04 | 0.02 | 0.05 | -1.32 | -97.06% | 1,052 | 2,512 | 30.08% |
| MSFT240510C00445000 | 4/26/2024 7:59 PM | 2024-05-10 | 0.20 | 0.18 | 0.22 | -1.58 | -88.76% | 254 | 385 | 25.27% |
| MSFT240517C00445000 | 4/26/2024 7:59 PM | 2024-05-17 | 0.44 | 0.41 | 0.46 | -1.77 | -80.09% | 1,552 | 4,643 | 23.32% |
| MSFT240524C00445000 | 4/26/2024 7:49 PM | 2024-05-24 | 0.82 | 0.75 | 0.90 | -1.95 | -70.40% | 128 | 884 | 23.21% |
| MSFT240531C00445000 | 4/26/2024 7:52 PM | 2024-05-31 | 1.24 | 1.03 | 1.26 | -1.81 | -59.34% | 171 | 666 | 22.49% |
| MSFT240621C00445000 | 4/26/2024 7:58 PM | 2024-06-21 | 2.70 | 2.64 | 2.82 | -1.70 | -38.64% | 270 | 2,983 | 22.40% |
| MSFT240719C00445000 | 4/26/2024 7:55 PM | 2024-07-19 | 5.20 | 5.00 | 5.20 | -0.96 | -15.58% | 247 | 1,502 | 22.79% |
| MSFT240816C00445000 | 4/26/2024 7:45 PM | 2024-08-16 | 9.40 | 8.80 | 9.20 | -0.14 | -1.47% | 43 | 1,439 | 25.32% |
| MSFT240920C00445000 | 4/26/2024 6:08 PM | 2024-09-20 | 12.95 | 11.85 | 12.25 | 1.00 | 8.37% | 21 | 562 | 25.50% |
| MSFT241018C00445000 | 4/26/2024 1:38 PM | 2024-10-18 | 15.10 | 14.30 | 14.85 | 0.70 | 4.86% | 1 | 143 | 25.93% |
| MSFT241115C00445000 | 4/26/2024 7:49 PM | 2024-11-15 | 19.10 | 18.35 | 19.00 | 1.30 | 7.30% | 17 | 211 | 27.76% |
| MSFT241220C00445000 | 4/26/2024 7:42 PM | 2024-12-20 | 22.10 | 20.95 | 21.65 | 3.92 | 21.56% | 52 | 591 | 27.76% |
| MSFT250117C00445000 | 4/26/2024 3:45 PM | 2025-01-17 | 25.10 | 23.30 | 23.95 | 3.05 | 13.83% | 3 | 726 | 27.98% |
| MSFT250620C00445000 | 4/25/2024 3:55 PM | 2025-06-20 | 31.20 | 34.00 | 38.40 | 0.00 | 0.00% | 4 | 436 | 30.72% |
| MSFT251219C00445000 | 4/18/2024 2:16 PM | 2025-12-19 | 53.10 | 47.95 | 52.00 | 0.00 | 0.00% | 91 | 2,365 | 32.20% |
| MSFT260116C00445000 | 4/18/2024 3:52 PM | 2026-01-16 | 56.65 | 49.00 | 52.35 | 0.00 | 0.00% | 2 | 563 | 31.64% |
| MSFT260618C00445000 | 2/13/2024 3:08 PM | 2026-06-18 | 61.50 | 71.65 | 75.05 | 0.00 | 0.00% | 2 | 5 | 37.96% |
| MSFT261218C00445000 | 4/22/2024 4:26 PM | 2026-12-18 | 67.62 | 69.00 | 73.50 | 0.00 | 0.00% | 1 | 26 | 33.57% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00445000 | 4/26/2024 7:34 PM | 2024-05-03 | 35.10 | 36.50 | 40.50 | -2.45 | -6.52% | 30 | 32 | 59.23% |
| MSFT240510P00445000 | 4/25/2024 7:45 PM | 2024-05-10 | 48.00 | 36.65 | 40.35 | 0.00 | 0.00% | 1 | 10 | 39.27% |
| MSFT240517P00445000 | 4/26/2024 1:37 PM | 2024-05-17 | 36.39 | 36.50 | 39.40 | -11.13 | -23.42% | 1 | 553 | 25.64% |
| MSFT240531P00445000 | 4/17/2024 2:03 PM | 2024-05-31 | 33.00 | 37.30 | 39.80 | 0.00 | 0.00% | - | 1 | 21.84% |
| MSFT240621P00445000 | 4/25/2024 7:28 PM | 2024-06-21 | 48.55 | 38.90 | 40.45 | 0.00 | 0.00% | 2 | 72 | 19.42% |
| MSFT240719P00445000 | 4/17/2024 5:23 PM | 2024-07-19 | 38.17 | 39.65 | 41.55 | 0.00 | 0.00% | 10 | 229 | 18.36% |
| MSFT240816P00445000 | 4/26/2024 2:46 PM | 2024-08-16 | 41.07 | 41.60 | 43.00 | -15.48 | -27.37% | 1 | 233 | 18.35% |
| MSFT240920P00445000 | 4/25/2024 5:29 PM | 2024-09-20 | 54.20 | 43.25 | 44.60 | 0.00 | 0.00% | 70 | 84 | 18.14% |
| MSFT241018P00445000 | 4/8/2024 5:43 PM | 2024-10-18 | 36.65 | 44.25 | 47.00 | 0.00 | 0.00% | 1 | 3 | 19.31% |
| MSFT241115P00445000 | 4/25/2024 3:11 PM | 2024-11-15 | 59.45 | 45.00 | 48.10 | 0.00 | 0.00% | 2 | 127 | 19.01% |
| MSFT241220P00445000 | 4/12/2024 3:43 PM | 2024-12-20 | 41.25 | 47.55 | 49.45 | 0.00 | 0.00% | 9 | 122 | 18.75% |
| MSFT250117P00445000 | 4/15/2024 3:28 PM | 2025-01-17 | 42.40 | 48.85 | 50.40 | 0.00 | 0.00% | 1 | 84 | 18.52% |
| MSFT250620P00445000 | 4/5/2024 7:07 PM | 2025-06-20 | 47.93 | 53.00 | 56.75 | 0.00 | 0.00% | 5 | 284 | 18.73% |
| MSFT251219P00445000 | 2/20/2024 5:48 PM | 2025-12-19 | 67.06 | 50.70 | 53.40 | 0.00 | 0.00% | 44 | 23 | 13.92% |
| MSFT260116P00445000 | 4/18/2024 1:49 PM | 2026-01-16 | 62.35 | 60.05 | 63.45 | 0.00 | 0.00% | 81 | 84 | 18.59% |
| MSFT260618P00445000 | 4/24/2024 7:26 PM | 2026-06-18 | 65.45 | 63.50 | 68.00 | 0.00 | 0.00% | 15 | 26 | 18.65% |
| MSFT261218P00445000 | 2/12/2024 3:29 PM | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | 0.00% | - | 2 | 17.56% |
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%