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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00485000 | 4/26/2024 7:51 PM | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.19 | -95.00% | 80 | 1,133 | 49.22% |
| MSFT240510C00485000 | 4/26/2024 7:18 PM | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.19 | -86.36% | 3 | 789 | 36.52% |
| MSFT240517C00485000 | 4/26/2024 7:29 PM | 2024-05-17 | 0.03 | 0.01 | 0.06 | -0.30 | -90.91% | 24 | 729 | 30.08% |
| MSFT240524C00485000 | 4/26/2024 7:43 PM | 2024-05-24 | 0.06 | 0.03 | 0.11 | -0.34 | -85.00% | 137 | 69 | 27.83% |
| MSFT240531C00485000 | 4/26/2024 7:51 PM | 2024-05-31 | 0.17 | 0.05 | 0.16 | -0.32 | -65.31% | 54 | 86 | 26.05% |
| MSFT240621C00485000 | 4/26/2024 7:21 PM | 2024-06-21 | 0.37 | 0.29 | 0.38 | -0.27 | -42.19% | 30 | 1,372 | 23.28% |
| MSFT240920C00485000 | 4/26/2024 6:10 PM | 2024-09-20 | 4.43 | 3.90 | 4.25 | 0.73 | 19.73% | 28 | 414 | 24.36% |
| MSFT241018C00485000 | 4/26/2024 5:49 PM | 2024-10-18 | 6.20 | 5.35 | 5.80 | 0.35 | 5.98% | 25 | 288 | 24.62% |
| MSFT241115C00485000 | 4/26/2024 7:43 PM | 2024-11-15 | 8.70 | 8.05 | 8.65 | 2.00 | 29.85% | 48 | 100 | 26.33% |
| MSFT241220C00485000 | 4/26/2024 6:48 PM | 2024-12-20 | 10.82 | 10.05 | 10.40 | 1.12 | 11.55% | 8 | 240 | 26.11% |
| MSFT250117C00485000 | 4/26/2024 5:34 PM | 2025-01-17 | 12.95 | 11.60 | 12.15 | 1.75 | 15.62% | 260 | 434 | 26.31% |
| MSFT250620C00485000 | 4/23/2024 5:20 PM | 2025-06-20 | 24.00 | 20.00 | 24.90 | 0.00 | 0.00% | 38 | 164 | 29.38% |
| MSFT251219C00485000 | 4/25/2024 1:56 PM | 2025-12-19 | 30.35 | 32.50 | 36.05 | 0.00 | 0.00% | 2 | 165 | 30.19% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00485000 | 3/15/2024 6:04 PM | 2024-05-17 | 69.69 | 62.25 | 63.95 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSFT240621P00485000 | 4/9/2024 2:42 PM | 2024-06-21 | 62.45 | 76.50 | 80.70 | 0.00 | 0.00% | 4 | 0 | 32.46% |
| MSFT240920P00485000 | 4/18/2024 2:06 PM | 2024-09-20 | 78.80 | 76.50 | 80.80 | 0.00 | 0.00% | 2 | 16 | 20.19% |
| MSFT241018P00485000 | 4/24/2024 7:03 PM | 2024-10-18 | 78.30 | 77.80 | 80.90 | 0.00 | 0.00% | 20 | 72 | 18.71% |
| MSFT241220P00485000 | 2/26/2024 8:22 PM | 2024-12-20 | 78.36 | 68.05 | 70.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| MSFT250117P00485000 | 4/19/2024 7:38 PM | 2025-01-17 | 87.74 | 78.75 | 81.00 | 0.00 | 0.00% | 1 | 2 | 15.35% |
| MSFT250620P00485000 | 3/14/2024 7:06 PM | 2025-06-20 | 71.92 | 73.35 | 75.40 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| MSFT251219P00485000 | 3/13/2024 5:08 PM | 2025-12-19 | 82.40 | 77.95 | 79.85 | 0.00 | 0.00% | 2 | 110 | 8.78% |
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%