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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00465000 | 4/26/2024 6:56 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 205 | 1,567 | 35.94% |
| MSFT240510C00465000 | 4/26/2024 7:59 PM | 2024-05-10 | 0.05 | 0.04 | 0.08 | -0.55 | -91.67% | 111 | 200 | 30.47% |
| MSFT240517C00465000 | 4/26/2024 7:49 PM | 2024-05-17 | 0.10 | 0.09 | 0.12 | -0.72 | -87.80% | 308 | 4,156 | 25.88% |
| MSFT240524C00465000 | 4/26/2024 7:34 PM | 2024-05-24 | 0.22 | 0.18 | 0.26 | -0.89 | -80.18% | 33 | 91 | 24.98% |
| MSFT240531C00465000 | 4/26/2024 7:23 PM | 2024-05-31 | 0.36 | 0.24 | 0.36 | -0.76 | -67.86% | 30 | 36 | 23.49% |
| MSFT240621C00465000 | 4/26/2024 7:36 PM | 2024-06-21 | 0.93 | 0.89 | 1.00 | -1.04 | -52.79% | 134 | 1,735 | 22.48% |
| MSFT240719C00465000 | 4/26/2024 5:16 PM | 2024-07-19 | 2.50 | 2.11 | 2.27 | -0.56 | -18.30% | 183 | 1,194 | 22.36% |
| MSFT240920C00465000 | 4/26/2024 5:18 PM | 2024-09-20 | 7.80 | 7.00 | 7.40 | 1.05 | 15.56% | 102 | 428 | 24.86% |
| MSFT241018C00465000 | 4/26/2024 5:05 PM | 2024-10-18 | 9.95 | 9.05 | 9.45 | 1.30 | 15.03% | 53 | 71 | 25.17% |
| MSFT241115C00465000 | 4/26/2024 2:30 PM | 2024-11-15 | 13.85 | 12.35 | 13.00 | 1.38 | 11.07% | 8 | 197 | 26.95% |
| MSFT250117C00465000 | 4/26/2024 3:02 PM | 2025-01-17 | 19.00 | 16.70 | 17.35 | 3.00 | 18.75% | 3 | 749 | 27.13% |
| MSFT250620C00465000 | 4/26/2024 7:38 PM | 2025-06-20 | 30.01 | 26.50 | 29.80 | 3.14 | 11.69% | 16 | 209 | 29.24% |
| MSFT251219C00465000 | 4/26/2024 3:34 PM | 2025-12-19 | 43.20 | 39.50 | 43.95 | -7.97 | -15.58% | 331 | 179 | 31.35% |
| MSFT260116C00465000 | 4/25/2024 2:52 PM | 2026-01-16 | 37.67 | 41.00 | 44.75 | 0.00 | 0.00% | 1 | 187 | 31.03% |
| MSFT260618C00465000 | 4/26/2024 3:29 PM | 2026-06-18 | 54.85 | 50.60 | 55.00 | 6.54 | 13.54% | 5 | 23 | 32.16% |
| MSFT261218C00465000 | 4/22/2024 2:50 PM | 2026-12-18 | 58.97 | 61.10 | 65.00 | 0.00 | 0.00% | 2 | 133 | 32.75% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00465000 | 4/15/2024 1:38 PM | 2024-05-03 | 40.21 | 56.50 | 60.25 | 0.00 | 0.00% | 1 | 0 | 75.59% |
| MSFT240510P00465000 | 4/26/2024 7:52 PM | 2024-05-10 | 57.27 | 56.50 | 60.00 | -8.88 | -13.42% | 2 | 2 | 49.26% |
| MSFT240517P00465000 | 4/26/2024 7:34 PM | 2024-05-17 | 55.68 | 56.50 | 60.25 | -13.07 | -19.01% | 127 | 132 | 41.41% |
| MSFT240524P00465000 | 4/18/2024 7:33 PM | 2024-05-24 | 59.95 | 56.50 | 60.55 | 0.00 | 0.00% | - | 0 | 37.26% |
| MSFT240621P00465000 | 4/22/2024 6:33 PM | 2024-06-21 | 62.68 | 56.50 | 59.55 | 0.00 | 0.00% | 4 | 95 | 21.85% |
| MSFT240719P00465000 | 4/25/2024 7:27 PM | 2024-07-19 | 67.25 | 56.50 | 60.70 | 0.00 | 0.00% | 13 | 29 | 21.70% |
| MSFT240920P00465000 | 4/17/2024 7:49 PM | 2024-09-20 | 56.90 | 59.05 | 61.15 | 0.00 | 0.00% | 5 | 1 | 17.29% |
| MSFT241018P00465000 | 4/25/2024 2:52 PM | 2024-10-18 | 75.30 | 59.55 | 61.70 | 0.00 | 0.00% | 29 | 28 | 16.79% |
| MSFT250117P00465000 | 4/19/2024 1:41 PM | 2025-01-17 | 69.20 | 62.95 | 64.65 | 0.00 | 0.00% | 10 | 8 | 17.04% |
| MSFT250620P00465000 | 3/1/2024 2:49 PM | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | 0.00% | 2 | 117 | 14.18% |
| MSFT260116P00465000 | 4/25/2024 7:52 PM | 2026-01-16 | 79.45 | 71.95 | 76.00 | 0.00 | 0.00% | 2 | 36 | 17.63% |
| MSFT260618P00465000 | 3/26/2024 2:07 PM | 2026-06-18 | 69.87 | 86.25 | 88.80 | 0.00 | 0.00% | 6 | 6 | 21.58% |
| MSFT261218P00465000 | 4/3/2024 1:30 PM | 2026-12-18 | 75.10 | 78.95 | 81.50 | 0.00 | 0.00% | 4 | 30 | 16.52% |
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%