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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00450000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.97 | -97.00% | 2,582 | 2,957 | 29.88% |
| MSFT240510C00450000 | 4/26/2024 7:57 PM | 2024-05-10 | 0.13 | 0.10 | 0.16 | -1.26 | -90.65% | 755 | 653 | 25.49% |
| MSFT240517C00450000 | 4/26/2024 7:59 PM | 2024-05-17 | 0.29 | 0.28 | 0.32 | -1.48 | -83.62% | 4,179 | 8,691 | 23.32% |
| MSFT240524C00450000 | 4/26/2024 7:48 PM | 2024-05-24 | 0.63 | 0.51 | 0.65 | -1.50 | -70.42% | 484 | 177 | 23.16% |
| MSFT240531C00450000 | 4/26/2024 7:57 PM | 2024-05-31 | 0.82 | 0.74 | 0.91 | -1.63 | -66.53% | 282 | 410 | 22.32% |
| MSFT240621C00450000 | 4/26/2024 7:59 PM | 2024-06-21 | 2.11 | 2.01 | 2.18 | -1.54 | -42.19% | 1,877 | 10,182 | 22.14% |
| MSFT240719C00450000 | 4/26/2024 7:57 PM | 2024-07-19 | 4.15 | 4.05 | 4.30 | -1.07 | -20.50% | 577 | 3,115 | 22.58% |
| MSFT240816C00450000 | 4/26/2024 7:55 PM | 2024-08-16 | 7.85 | 7.55 | 7.95 | -0.52 | -6.21% | 229 | 2,455 | 25.03% |
| MSFT240920C00450000 | 4/26/2024 6:24 PM | 2024-09-20 | 11.25 | 10.35 | 10.85 | 0.40 | 3.69% | 112 | 2,482 | 25.24% |
| MSFT241018C00450000 | 4/26/2024 7:01 PM | 2024-10-18 | 13.95 | 12.95 | 13.30 | 0.95 | 7.31% | 28 | 439 | 25.63% |
| MSFT241115C00450000 | 4/26/2024 5:43 PM | 2024-11-15 | 18.27 | 16.85 | 17.25 | 1.82 | 11.06% | 67 | 347 | 27.40% |
| MSFT241220C00450000 | 4/26/2024 7:51 PM | 2024-12-20 | 19.95 | 19.30 | 19.95 | 1.38 | 7.43% | 298 | 2,264 | 27.51% |
| MSFT250117C00450000 | 4/26/2024 7:57 PM | 2025-01-17 | 21.80 | 21.35 | 22.15 | 1.44 | 7.07% | 108 | 6,732 | 27.70% |
| MSFT250321C00450000 | 4/26/2024 6:10 PM | 2025-03-21 | 28.40 | 25.85 | 28.75 | 2.97 | 11.68% | 180 | 758 | 29.36% |
| MSFT250620C00450000 | 4/26/2024 7:45 PM | 2025-06-20 | 34.75 | 34.00 | 35.95 | 2.18 | 6.69% | 300 | 996 | 30.19% |
| MSFT250919C00450000 | 4/25/2024 7:54 PM | 2025-09-19 | 38.73 | 38.50 | 42.75 | 0.00 | 0.00% | 20 | 26 | 30.95% |
| MSFT251219C00450000 | 4/26/2024 2:09 PM | 2025-12-19 | 49.25 | 45.50 | 49.60 | 7.45 | 17.82% | 3 | 1,687 | 31.81% |
| MSFT260116C00450000 | 4/26/2024 7:58 PM | 2026-01-16 | 49.49 | 48.10 | 51.15 | 4.49 | 9.98% | 15 | 1,685 | 31.82% |
| MSFT260618C00450000 | 4/26/2024 7:35 PM | 2026-06-18 | 61.50 | 56.50 | 61.00 | 7.25 | 13.36% | 6 | 251 | 32.69% |
| MSFT261218C00450000 | 4/26/2024 2:56 PM | 2026-12-18 | 71.90 | 66.50 | 71.50 | 6.23 | 9.49% | 13 | 502 | 33.42% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00450000 | 4/26/2024 7:34 PM | 2024-05-03 | 40.20 | 41.50 | 45.30 | -14.40 | -26.37% | 61 | 50 | 57.62% |
| MSFT240510P00450000 | 4/19/2024 7:20 PM | 2024-05-10 | 50.75 | 41.50 | 45.00 | 0.00 | 0.00% | 8 | 2 | 38.61% |
| MSFT240517P00450000 | 4/26/2024 1:30 PM | 2024-05-17 | 39.77 | 41.50 | 45.00 | -12.48 | -23.89% | 1 | 345 | 31.53% |
| MSFT240524P00450000 | 4/16/2024 3:17 PM | 2024-05-24 | 36.57 | 42.00 | 44.40 | 0.00 | 0.00% | 13 | 23 | 23.69% |
| MSFT240531P00450000 | 4/17/2024 7:44 PM | 2024-05-31 | 39.86 | 41.50 | 44.50 | 0.00 | 0.00% | - | 1 | 21.81% |
| MSFT240621P00450000 | 4/26/2024 3:22 PM | 2024-06-21 | 42.10 | 42.00 | 44.95 | -10.85 | -20.49% | 6 | 269 | 19.14% |
| MSFT240719P00450000 | 4/26/2024 4:38 PM | 2024-07-19 | 42.85 | 43.95 | 45.75 | -11.45 | -21.09% | 7 | 168 | 17.84% |
| MSFT240816P00450000 | 4/25/2024 3:11 PM | 2024-08-16 | 60.55 | 45.55 | 47.65 | 0.00 | 0.00% | 2 | 565 | 19.03% |
| MSFT240920P00450000 | 4/25/2024 5:21 PM | 2024-09-20 | 58.40 | 46.60 | 48.35 | 0.00 | 0.00% | 14 | 530 | 17.62% |
| MSFT241018P00450000 | 4/25/2024 6:23 PM | 2024-10-18 | 56.50 | 47.80 | 51.00 | 0.00 | 0.00% | 21 | 29 | 19.34% |
| MSFT241115P00450000 | 4/15/2024 6:05 PM | 2024-11-15 | 47.45 | 48.50 | 52.00 | 0.00 | 0.00% | 6 | 15 | 18.99% |
| MSFT241220P00450000 | 4/25/2024 7:54 PM | 2024-12-20 | 59.10 | 51.35 | 52.90 | 0.00 | 0.00% | 2 | 706 | 18.38% |
| MSFT250117P00450000 | 4/26/2024 2:10 PM | 2025-01-17 | 50.74 | 51.50 | 53.65 | -13.04 | -20.45% | 3 | 619 | 18.04% |
| MSFT250321P00450000 | 4/11/2024 3:41 PM | 2025-03-21 | 46.47 | 53.60 | 57.50 | 0.00 | 0.00% | 1 | 19 | 19.10% |
| MSFT250620P00450000 | 4/17/2024 2:27 PM | 2025-06-20 | 55.43 | 56.00 | 60.50 | 0.00 | 0.00% | 2 | 261 | 18.81% |
| MSFT251219P00450000 | 4/26/2024 2:13 PM | 2025-12-19 | 62.02 | 61.55 | 66.00 | -14.38 | -18.82% | 1 | 68 | 18.53% |
| MSFT260116P00450000 | 4/15/2024 4:48 PM | 2026-01-16 | 59.25 | 62.00 | 67.00 | 0.00 | 0.00% | 36 | 104 | 18.61% |
| MSFT260618P00450000 | 2/8/2024 8:16 PM | 2026-06-18 | 66.00 | 68.00 | 71.35 | 0.00 | 0.00% | 51 | 56 | 18.60% |
| MSFT261218P00450000 | 4/26/2024 5:58 PM | 2026-12-18 | 70.40 | 70.10 | 74.50 | -6.30 | -8.21% | 1 | 152 | 17.97% |
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%