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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00460000 | 4/26/2024 7:49 PM | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.61 | -98.39% | 1,213 | 2,291 | 33.01% |
| MSFT240510C00460000 | 4/26/2024 7:52 PM | 2024-05-10 | 0.06 | 0.04 | 0.10 | -0.70 | -92.11% | 368 | 1,310 | 28.13% |
| MSFT240517C00460000 | 4/26/2024 7:59 PM | 2024-05-17 | 0.14 | 0.14 | 0.17 | -0.88 | -86.27% | 898 | 6,333 | 24.76% |
| MSFT240524C00460000 | 4/26/2024 7:27 PM | 2024-05-24 | 0.30 | 0.23 | 0.35 | -1.06 | -77.94% | 159 | 323 | 24.05% |
| MSFT240531C00460000 | 4/26/2024 7:39 PM | 2024-05-31 | 0.47 | 0.35 | 0.45 | -1.03 | -68.67% | 153 | 492 | 22.49% |
| MSFT240621C00460000 | 4/26/2024 7:59 PM | 2024-06-21 | 1.25 | 1.16 | 1.29 | -1.19 | -48.77% | 936 | 10,022 | 22.17% |
| MSFT240719C00460000 | 4/26/2024 7:59 PM | 2024-07-19 | 2.75 | 2.61 | 2.81 | -0.96 | -25.88% | 1,041 | 16,057 | 22.29% |
| MSFT240816C00460000 | 4/26/2024 6:25 PM | 2024-08-16 | 5.73 | 5.55 | 5.85 | -0.62 | -9.76% | 97 | 1,813 | 24.68% |
| MSFT240920C00460000 | 4/26/2024 7:25 PM | 2024-09-20 | 8.87 | 7.95 | 8.40 | 0.39 | 4.60% | 121 | 1,730 | 24.88% |
| MSFT241018C00460000 | 4/26/2024 4:04 PM | 2024-10-18 | 11.00 | 10.15 | 10.65 | 0.69 | 6.69% | 70 | 7,275 | 25.30% |
| MSFT241115C00460000 | 4/26/2024 6:25 PM | 2024-11-15 | 14.75 | 13.75 | 14.35 | 1.35 | 10.07% | 2 | 258 | 27.08% |
| MSFT241220C00460000 | 4/26/2024 4:21 PM | 2024-12-20 | 17.10 | 16.10 | 16.70 | 2.10 | 14.00% | 150 | 2,411 | 27.03% |
| MSFT250117C00460000 | 4/26/2024 7:14 PM | 2025-01-17 | 19.40 | 18.10 | 18.85 | 2.03 | 11.69% | 19 | 1,967 | 27.28% |
| MSFT250321C00460000 | 4/26/2024 5:00 PM | 2025-03-21 | 25.07 | 22.05 | 24.45 | 3.92 | 18.53% | 10 | 2,196 | 28.42% |
| MSFT250620C00460000 | 4/26/2024 2:33 PM | 2025-06-20 | 32.10 | 28.50 | 32.55 | 3.52 | 12.32% | 1 | 907 | 29.99% |
| MSFT250919C00460000 | 4/26/2024 7:14 PM | 2025-09-19 | 38.43 | 34.50 | 38.65 | 0.17 | 0.44% | 3 | 4 | 30.43% |
| MSFT251219C00460000 | 4/26/2024 3:28 PM | 2025-12-19 | 45.15 | 41.50 | 46.00 | 3.65 | 8.80% | 89 | 655 | 31.59% |
| MSFT260116C00460000 | 4/25/2024 7:58 PM | 2026-01-16 | 43.65 | 43.00 | 46.40 | 0.00 | 0.00% | 2 | 419 | 31.07% |
| MSFT260618C00460000 | 4/26/2024 2:25 PM | 2026-06-18 | 58.23 | 52.50 | 56.95 | 6.23 | 11.98% | 2 | 64 | 32.32% |
| MSFT261218C00460000 | 4/24/2024 7:09 PM | 2026-12-18 | 66.21 | 62.50 | 67.00 | 0.00 | 0.00% | 1 | 179 | 32.91% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00460000 | 4/26/2024 7:52 PM | 2024-05-03 | 52.11 | 51.50 | 55.00 | -11.89 | -18.58% | 22 | 15 | 63.06% |
| MSFT240510P00460000 | 4/25/2024 7:59 PM | 2024-05-10 | 61.35 | 51.50 | 55.60 | 0.00 | 0.00% | 2 | 2 | 49.04% |
| MSFT240517P00460000 | 4/26/2024 7:34 PM | 2024-05-17 | 50.11 | 51.50 | 55.50 | -11.64 | -18.85% | 141 | 148 | 39.48% |
| MSFT240621P00460000 | 4/25/2024 7:34 PM | 2024-06-21 | 62.15 | 51.50 | 55.00 | 0.00 | 0.00% | 4 | 199 | 22.32% |
| MSFT240719P00460000 | 4/26/2024 2:48 PM | 2024-07-19 | 51.24 | 51.50 | 56.00 | -11.66 | -18.54% | 3 | 144 | 21.11% |
| MSFT240816P00460000 | 4/25/2024 3:11 PM | 2024-08-16 | 69.50 | 53.35 | 56.70 | 0.00 | 0.00% | 2 | 204 | 19.76% |
| MSFT240920P00460000 | 4/26/2024 7:29 PM | 2024-09-20 | 53.20 | 54.90 | 56.70 | -16.85 | -24.05% | 2 | 15 | 17.25% |
| MSFT241018P00460000 | 4/25/2024 3:28 PM | 2024-10-18 | 70.05 | 55.00 | 57.65 | 0.00 | 0.00% | 5 | 108 | 17.25% |
| MSFT241115P00460000 | 2/9/2024 7:17 PM | 2024-11-15 | 51.37 | 59.05 | 61.85 | 0.00 | 0.00% | - | 1 | 20.95% |
| MSFT241220P00460000 | 3/26/2024 6:32 PM | 2024-12-20 | 50.20 | 64.60 | 68.40 | 0.00 | 0.00% | 5 | 17 | 25.36% |
| MSFT250117P00460000 | 4/25/2024 3:14 PM | 2025-01-17 | 72.25 | 57.50 | 61.00 | 0.00 | 0.00% | 2 | 133 | 17.51% |
| MSFT250620P00460000 | 4/17/2024 2:29 PM | 2025-06-20 | 61.61 | 63.90 | 66.55 | 0.00 | 0.00% | 2 | 177 | 17.88% |
| MSFT251219P00460000 | 12/28/2023 4:04 PM | 2025-12-19 | 92.65 | 71.90 | 75.70 | 0.00 | 0.00% | 2 | 3 | 19.81% |
| MSFT260116P00460000 | 4/15/2024 5:51 PM | 2026-01-16 | 68.19 | 68.05 | 73.00 | 0.00 | 0.00% | 12 | 102 | 18.00% |
| MSFT261218P00460000 | 4/25/2024 5:35 PM | 2026-12-18 | 84.34 | 75.75 | 80.00 | 0.00 | 0.00% | 5 | 31 | 17.37% |
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%