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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00470000 | 4/26/2024 5:02 PM | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.34 | -97.14% | 42 | 1,254 | 42.97% |
| MSFT240510C00470000 | 4/26/2024 7:57 PM | 2024-05-10 | 0.03 | 0.01 | 0.05 | -0.44 | -93.62% | 56 | 1,214 | 30.76% |
| MSFT240517C00470000 | 4/26/2024 7:16 PM | 2024-05-17 | 0.06 | 0.05 | 0.08 | -0.56 | -90.32% | 291 | 5,074 | 26.27% |
| MSFT240524C00470000 | 4/26/2024 7:58 PM | 2024-05-24 | 0.20 | 0.10 | 0.19 | -0.69 | -77.53% | 54 | 200 | 25.39% |
| MSFT240531C00470000 | 4/26/2024 7:44 PM | 2024-05-31 | 0.25 | 0.17 | 0.29 | -0.68 | -73.12% | 67 | 24 | 24.12% |
| MSFT240621C00470000 | 4/26/2024 7:59 PM | 2024-06-21 | 0.71 | 0.66 | 0.78 | -0.98 | -57.99% | 659 | 5,331 | 22.64% |
| MSFT240719C00470000 | 4/26/2024 7:41 PM | 2024-07-19 | 1.89 | 1.65 | 1.82 | -0.64 | -25.30% | 330 | 2,439 | 22.29% |
| MSFT240816C00470000 | 4/26/2024 7:43 PM | 2024-08-16 | 4.40 | 4.00 | 4.30 | -0.40 | -8.33% | 163 | 2,707 | 24.63% |
| MSFT240920C00470000 | 4/26/2024 6:28 PM | 2024-09-20 | 6.60 | 6.15 | 6.45 | -0.15 | -2.22% | 15 | 1,996 | 24.70% |
| MSFT241018C00470000 | 4/26/2024 7:53 PM | 2024-10-18 | 8.34 | 7.95 | 8.40 | 0.04 | 0.48% | 164 | 345 | 25.03% |
| MSFT241115C00470000 | 4/25/2024 7:49 PM | 2024-11-15 | 11.35 | 11.20 | 11.80 | 0.00 | 0.00% | 27 | 150 | 26.80% |
| MSFT241220C00470000 | 4/26/2024 4:27 PM | 2024-12-20 | 14.64 | 13.30 | 14.00 | 1.68 | 12.96% | 4 | 1,756 | 26.76% |
| MSFT250117C00470000 | 4/26/2024 7:18 PM | 2025-01-17 | 15.83 | 15.25 | 15.95 | 1.48 | 10.31% | 39 | 1,786 | 26.94% |
| MSFT250321C00470000 | 4/26/2024 6:40 PM | 2025-03-21 | 21.39 | 18.35 | 23.00 | 2.09 | 10.83% | 19 | 209 | 29.29% |
| MSFT250620C00470000 | 4/26/2024 1:54 PM | 2025-06-20 | 28.47 | 26.10 | 28.65 | 3.04 | 11.95% | 2 | 1,163 | 29.37% |
| MSFT250919C00470000 | 4/18/2024 7:17 PM | 2025-09-19 | 35.50 | 32.05 | 34.50 | 0.00 | 0.00% | 1 | 10 | 29.78% |
| MSFT251219C00470000 | 4/26/2024 3:22 PM | 2025-12-19 | 41.35 | 37.50 | 42.00 | 6.05 | 17.14% | 50 | 406 | 31.11% |
| MSFT260116C00470000 | 4/26/2024 7:18 PM | 2026-01-16 | 42.86 | 39.25 | 42.20 | 7.66 | 21.76% | 1 | 1,454 | 30.51% |
| MSFT260618C00470000 | 4/25/2024 4:54 PM | 2026-06-18 | 46.41 | 49.00 | 53.00 | 0.00 | 0.00% | 3 | 74 | 31.94% |
| MSFT261218C00470000 | 4/26/2024 4:47 PM | 2026-12-18 | 62.90 | 58.50 | 63.50 | 4.17 | 7.10% | 2 | 1,206 | 32.74% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00470000 | 4/9/2024 2:52 PM | 2024-05-03 | 47.91 | 61.50 | 65.00 | 0.00 | 0.00% | 2 | 0 | 76.78% |
| MSFT240510P00470000 | 4/26/2024 7:52 PM | 2024-05-10 | 62.29 | 61.50 | 65.40 | 17.79 | 39.98% | 2 | 0 | 55.57% |
| MSFT240517P00470000 | 4/25/2024 3:11 PM | 2024-05-17 | 78.00 | 61.50 | 65.50 | 0.00 | 0.00% | 2 | 2 | 45.44% |
| MSFT240531P00470000 | 4/22/2024 3:53 PM | 2024-05-31 | 70.75 | 61.50 | 65.25 | 0.00 | 0.00% | 2 | 0 | 33.61% |
| MSFT240621P00470000 | 4/25/2024 7:50 PM | 2024-06-21 | 71.20 | 61.50 | 65.65 | 0.00 | 0.00% | 1 | 174 | 27.97% |
| MSFT240719P00470000 | 4/25/2024 7:40 PM | 2024-07-19 | 72.45 | 61.50 | 65.75 | 0.00 | 0.00% | 11 | 94 | 23.07% |
| MSFT240816P00470000 | 4/25/2024 3:45 PM | 2024-08-16 | 78.53 | 61.95 | 66.00 | 0.00 | 0.00% | 2 | 9 | 20.56% |
| MSFT240920P00470000 | 3/25/2024 6:16 PM | 2024-09-20 | 52.35 | 62.50 | 64.75 | 0.00 | 0.00% | 1 | 25 | 14.90% |
| MSFT241018P00470000 | 4/25/2024 5:14 PM | 2024-10-18 | 76.00 | 63.80 | 66.20 | 0.00 | 0.00% | 24 | 91 | 16.81% |
| MSFT241115P00470000 | 3/5/2024 3:24 PM | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MSFT241220P00470000 | 4/25/2024 3:13 PM | 2024-12-20 | 80.45 | 65.00 | 68.10 | 0.00 | 0.00% | 2 | 13 | 17.04% |
| MSFT250117P00470000 | 4/25/2024 3:14 PM | 2025-01-17 | 80.55 | 66.10 | 68.80 | 0.00 | 0.00% | 2 | 118 | 16.93% |
| MSFT250321P00470000 | 3/12/2024 1:32 PM | 2025-03-21 | 69.66 | 59.00 | 59.65 | 0.00 | 0.00% | - | 1 | 0.00% |
| MSFT250620P00470000 | 4/25/2024 2:41 PM | 2025-06-20 | 83.17 | 70.30 | 74.00 | 0.00 | 0.00% | 10 | 39 | 17.59% |
| MSFT251219P00470000 | 1/31/2024 2:35 PM | 2025-12-19 | 73.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| MSFT260116P00470000 | 3/14/2024 6:00 PM | 2026-01-16 | 68.25 | 68.85 | 70.75 | 0.00 | 0.00% | 10 | 1,125 | 12.36% |
| MSFT261218P00470000 | 3/26/2024 2:07 PM | 2026-12-18 | 76.72 | 92.35 | 95.25 | 0.00 | 0.00% | 6 | 7 | 20.55% |
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%