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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00515000 | 4/26/2024 2:00 PM | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 34 | 58 | 55.47% |
| MSFT240517C00515000 | 4/26/2024 2:08 PM | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 243 | 33.99% |
| MSFT240621C00515000 | 4/26/2024 7:27 PM | 2024-06-21 | 0.11 | 0.06 | 0.11 | -0.17 | -60.71% | 149 | 600 | 24.90% |
| MSFT240920C00515000 | 4/22/2024 3:05 PM | 2024-09-20 | 1.67 | 1.52 | 1.76 | 0.00 | 0.00% | 1 | 507 | 23.91% |
| MSFT241220C00515000 | 4/26/2024 2:37 PM | 2024-12-20 | 6.00 | 5.35 | 5.80 | 0.30 | 5.26% | 11 | 335 | 25.47% |
| MSFT250117C00515000 | 4/26/2024 1:49 PM | 2025-01-17 | 6.95 | 6.50 | 6.85 | 0.45 | 6.92% | 402 | 913 | 25.37% |
| MSFT250620C00515000 | 4/18/2024 6:25 PM | 2025-06-20 | 17.46 | 13.00 | 17.50 | 0.00 | 0.00% | 2 | 288 | 28.54% |
| MSFT251219C00515000 | 4/4/2024 4:32 PM | 2025-12-19 | 34.95 | 23.50 | 27.80 | 0.00 | 0.00% | 2 | 227 | 29.51% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00515000 | 3/13/2024 7:55 PM | 2024-05-17 | 99.59 | 92.25 | 94.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240621P00515000 | 9/14/2023 3:42 PM | 2024-06-21 | 176.54 | 185.00 | 189.35 | 0.00 | 0.00% | - | 0 | 178.62% |
| MSFT240920P00515000 | 9/14/2023 3:05 PM | 2024-09-20 | 174.97 | 185.00 | 189.50 | 0.00 | 0.00% | 44 | 0 | 110.33% |
| MSFT241220P00515000 | 8/25/2023 7:51 PM | 2024-12-20 | 191.97 | 195.50 | 200.50 | 0.00 | 0.00% | 182 | 0 | 94.94% |
| MSFT250117P00515000 | 3/19/2024 5:07 PM | 2025-01-17 | 95.12 | 108.80 | 112.10 | 0.00 | 0.00% | 2 | 1 | 20.85% |
| MSFT250620P00515000 | 1/29/2024 7:20 PM | 2025-06-20 | 109.16 | 106.20 | 109.80 | 0.00 | 0.00% | - | 1 | 13.03% |
| MSFT251219P00515000 | 1/29/2024 7:21 PM | 2025-12-19 | 111.00 | 108.25 | 110.75 | 0.00 | 0.00% | - | 1 | 12.35% |
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%