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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00475000 | 4/26/2024 7:56 PM | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.27 | -96.43% | 405 | 718 | 43.75% |
| MSFT240510C00475000 | 4/26/2024 7:27 PM | 2024-05-10 | 0.01 | 0.00 | 0.06 | -0.38 | -97.44% | 74 | 842 | 33.40% |
| MSFT240517C00475000 | 4/26/2024 7:56 PM | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.47 | -88.68% | 257 | 1,914 | 26.95% |
| MSFT240524C00475000 | 4/26/2024 5:54 PM | 2024-05-24 | 0.13 | 0.07 | 0.16 | -0.63 | -82.89% | 62 | 209 | 26.27% |
| MSFT240531C00475000 | 4/26/2024 7:10 PM | 2024-05-31 | 0.19 | 0.11 | 0.21 | -0.37 | -66.07% | 759 | 25 | 24.34% |
| MSFT240621C00475000 | 4/26/2024 7:59 PM | 2024-06-21 | 0.56 | 0.49 | 0.60 | -0.81 | -59.12% | 70 | 2,118 | 22.75% |
| MSFT240920C00475000 | 4/26/2024 7:08 PM | 2024-09-20 | 5.87 | 5.30 | 5.60 | 0.62 | 11.81% | 85 | 444 | 24.53% |
| MSFT241018C00475000 | 4/26/2024 5:05 PM | 2024-10-18 | 7.95 | 6.95 | 7.45 | 1.10 | 16.06% | 133 | 355 | 24.89% |
| MSFT241115C00475000 | 4/26/2024 7:12 PM | 2024-11-15 | 11.00 | 10.10 | 10.65 | 0.80 | 7.84% | 24 | 97 | 26.63% |
| MSFT241220C00475000 | 4/26/2024 6:37 PM | 2024-12-20 | 13.05 | 12.20 | 12.80 | 0.85 | 6.97% | 11 | 585 | 26.62% |
| MSFT250117C00475000 | 4/26/2024 7:25 PM | 2025-01-17 | 15.10 | 14.00 | 14.60 | 1.55 | 11.44% | 269 | 1,520 | 26.73% |
| MSFT250620C00475000 | 4/26/2024 7:28 PM | 2025-06-20 | 26.90 | 23.00 | 28.00 | 4.20 | 18.50% | 111 | 1,223 | 29.77% |
| MSFT251219C00475000 | 4/26/2024 4:18 PM | 2025-12-19 | 38.95 | 36.75 | 39.55 | 5.96 | 18.07% | 30 | 126 | 30.60% |
| MSFT260116C00475000 | 4/25/2024 6:02 PM | 2026-01-16 | 36.60 | 38.45 | 41.85 | 0.00 | 0.00% | 5 | 779 | 31.02% |
| MSFT260618C00475000 | 4/26/2024 1:31 PM | 2026-06-18 | 50.00 | 47.45 | 50.40 | 5.62 | 12.66% | 1 | 81 | 31.46% |
| MSFT261218C00475000 | 4/26/2024 7:43 PM | 2026-12-18 | 60.00 | 56.50 | 61.50 | 5.74 | 10.58% | 1 | 2,348 | 32.54% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00475000 | 4/11/2024 2:28 PM | 2024-05-17 | 52.00 | 66.50 | 70.50 | 0.00 | 0.00% | 2 | 0 | 47.83% |
| MSFT240621P00475000 | 4/26/2024 7:34 PM | 2024-06-21 | 66.35 | 66.50 | 70.40 | -9.70 | -12.75% | 10 | 16 | 28.47% |
| MSFT240920P00475000 | 4/26/2024 1:36 PM | 2024-09-20 | 66.00 | 67.00 | 71.00 | -5.92 | -8.23% | 2 | 5 | 18.86% |
| MSFT241018P00475000 | 4/11/2024 6:59 PM | 2024-10-18 | 52.81 | 68.25 | 70.65 | 0.00 | 0.00% | 1 | 20 | 16.58% |
| MSFT241115P00475000 | 3/5/2024 3:25 PM | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | 0.00% | - | 0 | 0.00% |
| MSFT241220P00475000 | 4/25/2024 2:52 PM | 2024-12-20 | 85.25 | 70.35 | 72.30 | 0.00 | 0.00% | 11 | 13 | 16.78% |
| MSFT250117P00475000 | 4/25/2024 6:50 PM | 2025-01-17 | 80.35 | 70.15 | 73.20 | 0.00 | 0.00% | 1 | 29 | 17.00% |
| MSFT250620P00475000 | 3/12/2024 2:28 PM | 2025-06-20 | 73.09 | 64.85 | 65.85 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| MSFT251219P00475000 | 1/31/2024 2:35 PM | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| MSFT260116P00475000 | 2/28/2024 5:32 PM | 2026-01-16 | 81.01 | 71.00 | 76.00 | 0.00 | 0.00% | 2 | 15 | 13.05% |
| MSFT260618P00475000 | 3/4/2024 3:47 PM | 2026-06-18 | 79.38 | 75.25 | 78.10 | 0.00 | 0.00% | 2 | 2 | 12.91% |
| MSFT261218P00475000 | 4/17/2024 2:20 PM | 2026-12-18 | 83.24 | 84.50 | 89.00 | 0.00 | 0.00% | 5 | 3,506 | 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%