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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00480000 | 4/26/2024 5:28 PM | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.22 | -91.67% | 110 | 1,411 | 42.97% |
| MSFT240510C00480000 | 4/26/2024 7:52 PM | 2024-05-10 | 0.01 | 0.00 | 0.04 | -0.29 | -96.67% | 111 | 775 | 32.62% |
| MSFT240517C00480000 | 4/26/2024 7:59 PM | 2024-05-17 | 0.02 | 0.02 | 0.06 | -0.43 | -95.56% | 389 | 2,926 | 27.83% |
| MSFT240524C00480000 | 4/26/2024 7:15 PM | 2024-05-24 | 0.11 | 0.04 | 0.14 | -0.16 | -59.26% | 25 | 30 | 26.76% |
| MSFT240531C00480000 | 4/26/2024 7:42 PM | 2024-05-31 | 0.16 | 0.08 | 0.19 | -0.34 | -68.00% | 15 | 39 | 24.98% |
| MSFT240621C00480000 | 4/26/2024 7:55 PM | 2024-06-21 | 0.42 | 0.38 | 0.47 | -0.66 | -61.11% | 223 | 13,832 | 22.75% |
| MSFT240719C00480000 | 4/26/2024 7:20 PM | 2024-07-19 | 1.24 | 1.00 | 1.17 | -0.48 | -27.91% | 55 | 3,043 | 22.13% |
| MSFT240816C00480000 | 4/26/2024 7:19 PM | 2024-08-16 | 3.02 | 2.80 | 3.00 | -0.55 | -15.41% | 86 | 16,103 | 24.12% |
| MSFT240920C00480000 | 4/26/2024 7:59 PM | 2024-09-20 | 4.78 | 4.55 | 4.90 | -0.10 | -2.05% | 568 | 4,321 | 24.38% |
| MSFT241018C00480000 | 4/26/2024 7:23 PM | 2024-10-18 | 6.81 | 6.10 | 6.60 | 1.66 | 32.23% | 157 | 1,275 | 24.71% |
| MSFT241115C00480000 | 4/26/2024 7:29 PM | 2024-11-15 | 9.95 | 9.10 | 9.60 | 0.90 | 9.94% | 258 | 160 | 26.40% |
| MSFT241220C00480000 | 4/26/2024 7:38 PM | 2024-12-20 | 11.95 | 11.05 | 11.60 | 1.05 | 9.63% | 13 | 1,008 | 26.35% |
| MSFT250117C00480000 | 4/26/2024 7:51 PM | 2025-01-17 | 13.25 | 12.75 | 13.40 | 0.85 | 6.85% | 25 | 4,894 | 26.53% |
| MSFT250321C00480000 | 4/26/2024 4:04 PM | 2025-03-21 | 19.15 | 16.55 | 19.80 | 4.66 | 32.16% | 17 | 320 | 28.68% |
| MSFT250620C00480000 | 4/26/2024 6:43 PM | 2025-06-20 | 25.02 | 21.50 | 26.40 | 2.43 | 10.76% | 8 | 330 | 29.53% |
| MSFT250919C00480000 | 4/25/2024 6:56 PM | 2025-09-19 | 31.50 | 28.00 | 32.20 | 4.59 | 17.06% | 4 | 7 | 29.96% |
| MSFT251219C00480000 | 4/12/2024 3:18 PM | 2025-12-19 | 45.95 | 34.90 | 37.75 | 0.00 | 0.00% | 1 | 141 | 30.36% |
| MSFT260116C00480000 | 4/26/2024 4:26 PM | 2026-01-16 | 39.33 | 37.15 | 40.00 | 3.33 | 9.25% | 3 | 90 | 30.76% |
| MSFT260618C00480000 | 4/25/2024 5:02 PM | 2026-06-18 | 42.93 | 45.00 | 49.50 | 0.00 | 0.00% | 5 | 659 | 31.65% |
| MSFT261218C00480000 | 4/26/2024 7:44 PM | 2026-12-18 | 58.00 | 55.00 | 59.45 | 3.75 | 6.91% | 1 | 2,306 | 32.28% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00480000 | 4/4/2024 4:26 PM | 2024-05-03 | 52.55 | 71.50 | 75.00 | 0.00 | 0.00% | 2 | 0 | 78.74% |
| MSFT240510P00480000 | 4/26/2024 7:52 PM | 2024-05-10 | 72.39 | 71.60 | 75.00 | -11.89 | -14.11% | 6 | 5 | 55.69% |
| MSFT240517P00480000 | 4/25/2024 7:59 PM | 2024-05-17 | 71.40 | 71.50 | 75.50 | -9.32 | -11.55% | 1 | 1 | 48.98% |
| MSFT240621P00480000 | 4/17/2024 4:50 PM | 2024-06-21 | 68.90 | 71.50 | 75.40 | 0.00 | 0.00% | 2 | 0 | 29.60% |
| MSFT240719P00480000 | 4/9/2024 2:37 PM | 2024-07-19 | 57.70 | 71.50 | 75.70 | 0.00 | 0.00% | 11 | 5 | 25.14% |
| MSFT240816P00480000 | 4/22/2024 1:30 PM | 2024-08-16 | 80.14 | 71.50 | 75.80 | 0.00 | 0.00% | 2 | 2 | 22.05% |
| MSFT240920P00480000 | 4/26/2024 1:34 PM | 2024-09-20 | 71.25 | 71.50 | 76.00 | 11.35 | 18.95% | 2 | 22 | 19.70% |
| MSFT241018P00480000 | 4/26/2024 1:32 PM | 2024-10-18 | 71.40 | 72.85 | 76.00 | -10.90 | -13.24% | 2 | 15 | 18.06% |
| MSFT241115P00480000 | 3/12/2024 2:47 PM | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | 0.00% | - | 1 | 0.00% |
| MSFT241220P00480000 | 3/22/2024 6:45 PM | 2024-12-20 | 59.80 | 82.85 | 84.35 | 0.00 | 0.00% | 2 | 5 | 25.48% |
| MSFT250117P00480000 | 4/19/2024 7:43 PM | 2025-01-17 | 84.75 | 74.60 | 76.80 | 0.00 | 0.00% | 1 | 8 | 15.87% |
| MSFT250321P00480000 | 4/25/2024 5:09 PM | 2025-03-21 | 87.00 | 75.35 | 79.00 | 0.00 | 0.00% | 1 | 7 | 16.78% |
| MSFT250620P00480000 | 4/19/2024 5:32 PM | 2025-06-20 | 87.11 | 77.00 | 81.50 | 0.00 | 0.00% | 1 | 66 | 17.00% |
| MSFT251219P00480000 | 2/28/2024 5:27 PM | 2025-12-19 | 83.98 | 73.90 | 83.90 | 0.00 | 0.00% | 4 | 2 | 15.76% |
| MSFT260116P00480000 | 4/2/2024 6:24 PM | 2026-01-16 | 75.91 | 82.85 | 86.00 | 0.00 | 0.00% | 2 | 10 | 16.66% |
| MSFT261218P00480000 | 3/12/2024 2:35 PM | 2026-12-18 | 87.25 | 80.20 | 82.10 | 0.00 | 0.00% | 4 | 1,111 | 11.56% |
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%