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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00455000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.01 | 0.01 | 0.04 | -0.76 | -98.70% | 824 | 575 | 32.81% |
| MSFT240510C00455000 | 4/26/2024 7:47 PM | 2024-05-10 | 0.10 | 0.06 | 0.12 | -0.97 | -90.65% | 145 | 240 | 26.66% |
| MSFT240517C00455000 | 4/26/2024 7:57 PM | 2024-05-17 | 0.19 | 0.17 | 0.23 | -1.24 | -86.71% | 298 | 4,617 | 24.00% |
| MSFT240524C00455000 | 4/26/2024 7:39 PM | 2024-05-24 | 0.46 | 0.35 | 0.43 | -1.24 | -72.94% | 39 | 242 | 23.15% |
| MSFT240531C00455000 | 4/26/2024 7:41 PM | 2024-05-31 | 0.58 | 0.50 | 0.67 | -1.41 | -70.85% | 58 | 64 | 22.58% |
| MSFT240621C00455000 | 4/26/2024 7:59 PM | 2024-06-21 | 1.61 | 1.53 | 1.69 | -1.36 | -45.79% | 662 | 2,809 | 22.17% |
| MSFT240719C00455000 | 4/26/2024 7:57 PM | 2024-07-19 | 3.40 | 3.20 | 3.50 | -0.95 | -21.84% | 362 | 1,028 | 22.46% |
| MSFT240920C00455000 | 4/26/2024 5:18 PM | 2024-09-20 | 10.00 | 9.10 | 9.55 | 0.37 | 3.84% | 100 | 1,305 | 25.04% |
| MSFT241018C00455000 | 4/26/2024 7:36 PM | 2024-10-18 | 12.45 | 11.40 | 11.90 | 0.80 | 6.87% | 48 | 155 | 25.44% |
| MSFT241115C00455000 | 4/26/2024 3:11 PM | 2024-11-15 | 16.80 | 15.15 | 15.80 | -0.10 | -0.59% | 1 | 150 | 27.28% |
| MSFT241220C00455000 | 4/26/2024 7:37 PM | 2024-12-20 | 18.85 | 17.65 | 18.25 | 3.95 | 26.51% | 56 | 299 | 27.25% |
| MSFT250117C00455000 | 4/26/2024 5:24 PM | 2025-01-17 | 21.19 | 19.70 | 20.45 | 2.43 | 12.95% | 24 | 922 | 27.48% |
| MSFT250620C00455000 | 4/26/2024 1:56 PM | 2025-06-20 | 34.04 | 31.40 | 33.95 | 6.86 | 25.24% | 4 | 360 | 29.93% |
| MSFT251219C00455000 | 4/22/2024 4:54 PM | 2025-12-19 | 43.65 | 44.10 | 48.00 | 0.00 | 0.00% | 3 | 634 | 31.81% |
| MSFT260116C00455000 | 4/22/2024 3:22 PM | 2026-01-16 | 44.48 | 45.00 | 48.70 | 0.00 | 0.00% | 1 | 309 | 31.42% |
| MSFT260618C00455000 | 4/19/2024 7:23 PM | 2026-06-18 | 55.45 | 55.35 | 59.00 | 0.00 | 0.00% | 16 | 10 | 32.52% |
| MSFT261218C00455000 | 4/26/2024 3:07 PM | 2026-12-18 | 70.65 | 64.50 | 69.00 | 9.65 | 15.82% | 1 | 83 | 33.07% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00455000 | 4/24/2024 7:43 PM | 2024-05-03 | 47.10 | 46.50 | 50.25 | 0.62 | 1.33% | 2 | 2 | 61.54% |
| MSFT240510P00455000 | 4/16/2024 3:25 PM | 2024-05-10 | 39.46 | 46.50 | 50.00 | 0.00 | 0.00% | 20 | 25 | 41.65% |
| MSFT240517P00455000 | 4/19/2024 7:16 PM | 2024-05-17 | 56.08 | 46.50 | 50.50 | 0.00 | 0.00% | 4 | 392 | 36.95% |
| MSFT240621P00455000 | 4/15/2024 1:30 PM | 2024-06-21 | 32.70 | 46.50 | 49.65 | 0.00 | 0.00% | 1 | 165 | 19.38% |
| MSFT240719P00455000 | 4/26/2024 2:30 PM | 2024-07-19 | 46.80 | 48.10 | 50.30 | -15.45 | -24.82% | 1 | 116 | 17.93% |
| MSFT240920P00455000 | 4/25/2024 6:23 PM | 2024-09-20 | 59.75 | 49.50 | 52.75 | 0.00 | 0.00% | 72 | 210 | 17.88% |
| MSFT241018P00455000 | 3/6/2024 3:41 PM | 2024-10-18 | 59.19 | 41.35 | 42.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MSFT241115P00455000 | 4/12/2024 6:14 PM | 2024-11-15 | 51.77 | 53.15 | 55.35 | 4.93 | 10.53% | 1 | 3 | 18.30% |
| MSFT241220P00455000 | 2/12/2024 2:58 PM | 2024-12-20 | 51.00 | 52.25 | 53.35 | 0.00 | 0.00% | 46 | 132 | 14.76% |
| MSFT250117P00455000 | 4/8/2024 3:26 PM | 2025-01-17 | 46.15 | 54.95 | 57.05 | 0.00 | 0.00% | 6 | 270 | 17.58% |
| MSFT250620P00455000 | 4/17/2024 2:25 PM | 2025-06-20 | 58.35 | 59.00 | 64.00 | 0.00 | 0.00% | 208 | 321 | 18.69% |
| MSFT251219P00455000 | 4/15/2024 6:58 PM | 2025-12-19 | 64.45 | 64.50 | 69.00 | 0.00 | 0.00% | 30 | 781 | 18.24% |
| MSFT260116P00455000 | 4/15/2024 2:15 PM | 2026-01-16 | 59.40 | 66.80 | 68.30 | 0.00 | 0.00% | 49 | 51 | 17.48% |
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%