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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00500000 | 4/26/2024 6:33 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 125 | 832 | 50.00% |
| MSFT240510C00500000 | 4/26/2024 6:30 PM | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 62 | 524 | 35.94% |
| MSFT240517C00500000 | 4/26/2024 7:11 PM | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 148 | 2,506 | 30.86% |
| MSFT240524C00500000 | 4/26/2024 3:34 PM | 2024-05-24 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 18 | 101 | 31.54% |
| MSFT240531C00500000 | 4/26/2024 5:17 PM | 2024-05-31 | 0.08 | 0.08 | 0.10 | -0.20 | -71.43% | 1,240 | 1,085 | 28.13% |
| MSFT240621C00500000 | 4/26/2024 7:53 PM | 2024-06-21 | 0.18 | 0.17 | 0.21 | -0.27 | -60.00% | 455 | 6,110 | 24.32% |
| MSFT240719C00500000 | 4/26/2024 7:50 PM | 2024-07-19 | 0.45 | 0.38 | 0.48 | -0.30 | -40.00% | 174 | 1,565 | 22.43% |
| MSFT240816C00500000 | 4/26/2024 7:55 PM | 2024-08-16 | 1.45 | 1.37 | 1.52 | -0.43 | -22.87% | 86 | 860 | 24.09% |
| MSFT240920C00500000 | 4/26/2024 7:44 PM | 2024-09-20 | 2.70 | 2.46 | 2.66 | -0.30 | -10.00% | 736 | 2,828 | 23.92% |
| MSFT241018C00500000 | 4/26/2024 5:27 PM | 2024-10-18 | 4.15 | 3.60 | 3.95 | -0.05 | -1.19% | 10 | 343 | 24.34% |
| MSFT241115C00500000 | 4/26/2024 3:59 PM | 2024-11-15 | 5.97 | 5.70 | 6.20 | 0.01 | 0.17% | 49 | 302 | 25.87% |
| MSFT241220C00500000 | 4/26/2024 7:39 PM | 2024-12-20 | 7.59 | 7.25 | 7.80 | 0.14 | 1.88% | 167 | 3,056 | 25.78% |
| MSFT250117C00500000 | 4/26/2024 7:51 PM | 2025-01-17 | 9.20 | 8.90 | 9.30 | 0.45 | 5.14% | 145 | 5,104 | 25.95% |
| MSFT250321C00500000 | 4/26/2024 7:52 PM | 2025-03-21 | 13.05 | 11.35 | 15.10 | 0.40 | 3.16% | 189 | 301 | 28.25% |
| MSFT250620C00500000 | 4/26/2024 5:24 PM | 2025-06-20 | 19.51 | 16.00 | 19.55 | 2.16 | 12.45% | 12 | 934 | 28.04% |
| MSFT250919C00500000 | 4/26/2024 2:24 PM | 2025-09-19 | 26.25 | 22.00 | 26.50 | 3.65 | 16.15% | 1 | 53 | 29.48% |
| MSFT251219C00500000 | 4/26/2024 7:48 PM | 2025-12-19 | 30.50 | 28.05 | 31.25 | 2.00 | 7.02% | 4 | 1,060 | 29.62% |
| MSFT260116C00500000 | 4/26/2024 7:54 PM | 2026-01-16 | 31.89 | 31.00 | 32.85 | 2.04 | 6.83% | 60 | 1,556 | 29.75% |
| MSFT260618C00500000 | 4/26/2024 6:50 PM | 2026-06-18 | 41.90 | 40.00 | 43.00 | 5.05 | 13.70% | 16 | 166 | 31.13% |
| MSFT261218C00500000 | 4/26/2024 7:54 PM | 2026-12-18 | 50.41 | 49.40 | 52.50 | 4.41 | 9.59% | 257 | 3,257 | 31.69% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00500000 | 4/26/2024 7:52 PM | 2024-05-03 | 92.18 | 91.50 | 95.00 | -17.03 | -15.59% | 1 | 0 | 100.59% |
| MSFT240510P00500000 | 4/3/2024 3:31 PM | 2024-05-10 | 77.10 | 91.50 | 95.20 | 0.00 | 0.00% | 1 | 0 | 70.41% |
| MSFT240517P00500000 | 3/27/2024 5:06 PM | 2024-05-17 | 80.10 | 91.50 | 95.25 | 0.00 | 0.00% | 1 | 0 | 57.18% |
| MSFT240524P00500000 | 4/9/2024 6:24 PM | 2024-05-24 | 75.76 | 91.50 | 95.20 | 0.00 | 0.00% | - | 0 | 48.87% |
| MSFT240621P00500000 | 4/15/2024 7:30 PM | 2024-06-21 | 85.50 | 92.30 | 95.50 | 0.00 | 0.00% | 10 | 1 | 35.65% |
| MSFT240719P00500000 | 3/14/2024 7:25 PM | 2024-07-19 | 76.95 | 77.20 | 79.05 | 0.00 | 0.00% | 26 | 1 | 0.00% |
| MSFT240816P00500000 | 3/26/2024 6:29 PM | 2024-08-16 | 77.45 | 98.50 | 103.00 | 0.00 | 0.00% | 60 | 0 | 40.16% |
| MSFT240920P00500000 | 4/19/2024 2:15 PM | 2024-09-20 | 99.07 | 91.25 | 95.95 | 0.00 | 0.00% | 1 | 25 | 23.06% |
| MSFT241220P00500000 | 3/25/2024 7:53 PM | 2024-12-20 | 80.00 | 90.95 | 92.65 | 0.00 | 0.00% | 1 | 23 | 0.00% |
| MSFT250117P00500000 | 4/26/2024 1:40 PM | 2025-01-17 | 91.82 | 91.50 | 94.80 | -16.48 | -15.22% | 5 | 115 | 14.72% |
| MSFT250321P00500000 | 4/12/2024 2:33 PM | 2025-03-21 | 82.49 | 93.20 | 95.45 | 0.00 | 0.00% | 10 | 17 | 14.57% |
| MSFT250620P00500000 | 4/5/2024 4:59 PM | 2025-06-20 | 81.86 | 93.00 | 97.95 | 0.00 | 0.00% | 1 | 11 | 16.09% |
| MSFT251219P00500000 | 3/21/2024 1:47 PM | 2025-12-19 | 83.79 | 105.00 | 107.85 | 0.00 | 0.00% | 1 | 2 | 20.36% |
| MSFT260116P00500000 | 4/26/2024 5:50 PM | 2026-01-16 | 95.85 | 96.60 | 99.85 | -15.95 | -14.27% | 3 | 90 | 14.70% |
| MSFT260618P00500000 | 4/15/2024 5:21 PM | 2026-06-18 | 95.00 | 99.00 | 103.50 | 0.00 | 0.00% | 3 | 67 | 15.47% |
| MSFT261218P00500000 | 4/26/2024 7:41 PM | 2026-12-18 | 102.55 | 101.50 | 106.00 | -11.05 | -9.73% | 21 | 1,392 | 15.20% |
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%