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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00505000 | 4/25/2024 7:54 PM | 2024-05-03 | 0.08 | 0.00 | 0.03 | -0.02 | -20.00% | 1 | 86 | 53.13% |
| MSFT240510C00505000 | 4/25/2024 7:53 PM | 2024-05-10 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 11 | 51 | 40.04% |
| MSFT240517C00505000 | 4/26/2024 2:16 PM | 2024-05-17 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 2 | 158 | 33.69% |
| MSFT240621C00505000 | 4/26/2024 7:51 PM | 2024-06-21 | 0.14 | 0.10 | 0.16 | -0.26 | -65.00% | 7 | 1,316 | 24.20% |
| MSFT240920C00505000 | 4/26/2024 5:37 PM | 2024-09-20 | 2.52 | 2.09 | 2.30 | 0.41 | 19.43% | 66 | 482 | 23.81% |
| MSFT241018C00505000 | 4/26/2024 6:51 PM | 2024-10-18 | 3.45 | 3.10 | 3.35 | 0.85 | 32.69% | 25 | 139 | 23.98% |
| MSFT241220C00505000 | 4/26/2024 4:09 PM | 2024-12-20 | 7.55 | 6.60 | 7.00 | 1.20 | 18.90% | 10 | 376 | 25.55% |
| MSFT250117C00505000 | 4/26/2024 7:28 PM | 2025-01-17 | 8.72 | 7.95 | 8.50 | 0.77 | 9.69% | 104 | 1,591 | 25.81% |
| MSFT250620C00505000 | 4/26/2024 1:58 PM | 2025-06-20 | 18.20 | 15.00 | 19.75 | 2.35 | 14.83% | 1 | 189 | 28.80% |
| MSFT251219C00505000 | 4/26/2024 6:43 PM | 2025-12-19 | 29.45 | 27.35 | 30.30 | 2.86 | 10.76% | 1 | 269 | 29.69% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00505000 | 3/6/2024 8:41 PM | 2024-06-21 | 103.08 | 77.15 | 81.05 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSFT240920P00505000 | 4/15/2024 1:50 PM | 2024-09-20 | 80.10 | 96.50 | 100.70 | 0.00 | 0.00% | 2 | 0 | 23.15% |
| MSFT241220P00505000 | 4/24/2024 3:03 PM | 2024-12-20 | 96.75 | 96.10 | 100.50 | 0.00 | 0.00% | 15 | 16 | 17.80% |
| MSFT250117P00505000 | 4/19/2024 7:38 PM | 2025-01-17 | 106.21 | 96.50 | 101.00 | 0.00 | 0.00% | 1 | 4 | 17.80% |
| MSFT250620P00505000 | 2/29/2024 7:10 PM | 2025-06-20 | 97.08 | 86.10 | 94.00 | 0.00 | 0.00% | 4 | 3 | 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%