NasdaqGS - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00495000 | 4/26/2024 4:20 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 39 | 370 | 50.78% |
| MSFT240510C00495000 | 4/26/2024 7:18 PM | 2024-05-10 | 0.01 | 0.00 | 0.04 | -0.09 | -90.00% | 1 | 30 | 39.26% |
| MSFT240517C00495000 | 4/26/2024 7:05 PM | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.18 | -85.71% | 8 | 191 | 32.42% |
| MSFT240524C00495000 | 4/26/2024 2:18 PM | 2024-05-24 | 0.04 | 0.00 | 0.10 | -0.16 | -80.00% | 6 | 21 | 30.23% |
| MSFT240531C00495000 | 4/26/2024 3:23 PM | 2024-05-31 | 0.09 | 0.04 | 0.12 | -0.16 | -64.00% | 41 | 30 | 27.54% |
| MSFT240621C00495000 | 4/26/2024 3:40 PM | 2024-06-21 | 0.28 | 0.17 | 0.25 | -0.28 | -50.00% | 50 | 5,483 | 23.93% |
| MSFT241018C00495000 | 4/26/2024 2:51 PM | 2024-10-18 | 4.95 | 4.10 | 4.50 | 1.45 | 41.43% | 2 | 219 | 24.43% |
| MSFT241115C00495000 | 4/26/2024 5:49 PM | 2024-11-15 | 7.35 | 6.50 | 6.85 | 0.70 | 10.53% | 43 | 1,198 | 25.90% |
| MSFT241220C00495000 | 4/26/2024 2:01 PM | 2024-12-20 | 9.10 | 8.15 | 8.60 | 1.10 | 13.75% | 1 | 600 | 25.89% |
| MSFT250117C00495000 | 4/26/2024 6:27 PM | 2025-01-17 | 10.40 | 9.70 | 10.20 | 0.88 | 9.24% | 9 | 1,788 | 26.09% |
| MSFT250620C00495000 | 4/26/2024 4:56 PM | 2025-06-20 | 21.00 | 18.70 | 22.30 | 4.00 | 23.53% | 1 | 472 | 29.16% |
| MSFT251219C00495000 | 4/25/2024 3:50 PM | 2025-12-19 | 26.85 | 29.80 | 32.70 | 0.00 | 0.00% | 2 | 290 | 29.76% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00495000 | 4/9/2024 6:24 PM | 2024-05-24 | 70.77 | 86.50 | 90.25 | 0.00 | 0.00% | - | 0 | 47.39% |
| MSFT240621P00495000 | 1/22/2024 6:01 PM | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | 0.00% | 1 | 0 | 47.46% |
| MSFT241115P00495000 | 3/28/2024 5:30 PM | 2024-11-15 | 77.00 | 87.30 | 90.70 | 0.00 | 0.00% | 2 | 1 | 18.40% |
| MSFT241220P00495000 | 3/12/2024 2:21 PM | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MSFT250117P00495000 | 4/25/2024 6:25 PM | 2025-01-17 | 97.80 | 87.65 | 90.40 | 0.00 | 0.00% | 43 | 44 | 15.50% |
| MSFT251219P00495000 | 2/28/2024 5:29 PM | 2025-12-19 | 94.44 | 83.50 | 88.50 | 0.00 | 0.00% | - | 0 | 0.00% |
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%