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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00510000 | 4/25/2024 7:58 PM | 2024-05-03 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 78 | 119 | 53.13% |
| MSFT240510C00510000 | 4/25/2024 7:32 PM | 2024-05-10 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 31 | 47 | 41.80% |
| MSFT240517C00510000 | 4/26/2024 3:02 PM | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 10 | 732 | 32.81% |
| MSFT240524C00510000 | 4/25/2024 2:11 PM | 2024-05-24 | 0.16 | 0.00 | 0.09 | 0.00 | 0.00% | 6 | 7 | 33.11% |
| MSFT240621C00510000 | 4/26/2024 7:27 PM | 2024-06-21 | 0.12 | 0.11 | 0.13 | -0.20 | -62.50% | 35 | 939 | 24.46% |
| MSFT240816C00510000 | 4/26/2024 7:48 PM | 2024-08-16 | 1.03 | 0.90 | 1.07 | -0.19 | -15.57% | 202 | 647 | 23.96% |
| MSFT240920C00510000 | 4/26/2024 3:33 PM | 2024-09-20 | 2.18 | 1.75 | 2.04 | 0.27 | 14.14% | 76 | 471 | 23.93% |
| MSFT241018C00510000 | 4/26/2024 3:41 PM | 2024-10-18 | 3.15 | 2.65 | 2.99 | 0.48 | 17.98% | 3 | 137 | 24.04% |
| MSFT241115C00510000 | 4/26/2024 7:50 PM | 2024-11-15 | 4.72 | 4.50 | 4.95 | 0.87 | 22.60% | 9 | 162 | 25.58% |
| MSFT241220C00510000 | 4/26/2024 7:30 PM | 2024-12-20 | 6.55 | 5.90 | 6.40 | 0.55 | 9.17% | 11 | 550 | 25.54% |
| MSFT250117C00510000 | 4/26/2024 7:33 PM | 2025-01-17 | 7.90 | 7.15 | 7.70 | 0.80 | 11.27% | 21 | 570 | 25.65% |
| MSFT250321C00510000 | 4/26/2024 1:50 PM | 2025-03-21 | 12.00 | 9.65 | 12.25 | 0.70 | 6.19% | 68 | 720 | 27.25% |
| MSFT250620C00510000 | 4/25/2024 4:55 PM | 2025-06-20 | 14.30 | 14.00 | 17.25 | 0.00 | 0.00% | 36 | 396 | 27.74% |
| MSFT250919C00510000 | 4/26/2024 2:41 PM | 2025-09-19 | 20.70 | 19.50 | 24.00 | 1.05 | 5.34% | 1 | 9 | 29.24% |
| MSFT251219C00510000 | 4/25/2024 1:57 PM | 2025-12-19 | 23.40 | 25.85 | 29.50 | 0.00 | 0.00% | 5 | 72 | 29.85% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00510000 | 4/1/2024 3:16 PM | 2024-06-21 | 87.15 | 101.50 | 105.70 | 0.00 | 0.00% | 4 | 0 | 38.73% |
| MSFT240920P00510000 | 9/1/2023 6:35 PM | 2024-09-20 | 183.27 | 191.50 | 196.50 | 0.00 | 0.00% | 220 | 0 | 120.57% |
| MSFT241018P00510000 | 3/4/2024 6:37 PM | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSFT241220P00510000 | 4/17/2024 3:19 PM | 2024-12-20 | 96.70 | 101.25 | 105.95 | 0.00 | 0.00% | 2 | 1 | 19.34% |
| MSFT250117P00510000 | 1/29/2024 7:17 PM | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| MSFT250620P00510000 | 4/4/2024 6:55 PM | 2025-06-20 | 93.00 | 103.45 | 105.70 | 0.00 | 0.00% | 9 | 19 | 14.22% |
| MSFT251219P00510000 | 4/16/2024 5:25 PM | 2025-12-19 | 100.50 | 104.00 | 109.00 | 0.00 | 0.00% | 5 | 5 | 15.24% |
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%