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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00520000 | 4/26/2024 1:30 PM | 2024-05-03 | 0.09 | 0.00 | 0.02 | 0.02 | 28.57% | 1 | 283 | 62.50% |
| MSFT240510C00520000 | 4/19/2024 7:42 PM | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 51 | 46.48% |
| MSFT240517C00520000 | 4/26/2024 2:24 PM | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 24 | 538 | 37.50% |
| MSFT240524C00520000 | 4/12/2024 3:31 PM | 2024-05-24 | 0.38 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 1 | 35.25% |
| MSFT240531C00520000 | 4/18/2024 6:11 PM | 2024-05-31 | 0.12 | 0.00 | 0.09 | 0.00 | 0.00% | - | 2 | 32.32% |
| MSFT240621C00520000 | 4/26/2024 5:56 PM | 2024-06-21 | 0.08 | 0.06 | 0.10 | -0.20 | -71.43% | 175 | 884 | 25.68% |
| MSFT240719C00520000 | 4/26/2024 7:18 PM | 2024-07-19 | 0.20 | 0.14 | 0.22 | -0.15 | -42.86% | 56 | 2,693 | 23.10% |
| MSFT240816C00520000 | 4/26/2024 7:58 PM | 2024-08-16 | 0.67 | 0.60 | 0.75 | -0.22 | -24.72% | 147 | 322 | 24.07% |
| MSFT240920C00520000 | 4/26/2024 6:42 PM | 2024-09-20 | 1.52 | 1.27 | 1.52 | 0.23 | 17.83% | 4 | 358 | 23.98% |
| MSFT241018C00520000 | 4/26/2024 7:24 PM | 2024-10-18 | 2.30 | 2.00 | 2.25 | -0.18 | -7.26% | 5 | 313 | 23.91% |
| MSFT241115C00520000 | 4/26/2024 4:57 PM | 2024-11-15 | 4.10 | 3.50 | 3.95 | 0.12 | 3.02% | 1 | 54 | 25.49% |
| MSFT241220C00520000 | 4/26/2024 5:25 PM | 2024-12-20 | 5.35 | 4.75 | 5.20 | 0.50 | 10.31% | 21 | 384 | 25.39% |
| MSFT250117C00520000 | 4/26/2024 7:40 PM | 2025-01-17 | 6.41 | 5.85 | 6.35 | 0.71 | 12.46% | 27 | 1,174 | 25.48% |
| MSFT250321C00520000 | 4/26/2024 6:56 PM | 2025-03-21 | 9.80 | 9.05 | 11.00 | 2.00 | 25.64% | 77 | 100 | 27.50% |
| MSFT250620C00520000 | 4/26/2024 4:41 PM | 2025-06-20 | 15.00 | 11.50 | 16.50 | 2.60 | 20.97% | 90 | 895 | 28.48% |
| MSFT250919C00520000 | 4/25/2024 1:33 PM | 2025-09-19 | 15.43 | 17.00 | 20.05 | 0.00 | 0.00% | 20 | 34 | 28.05% |
| MSFT251219C00520000 | 4/16/2024 6:39 PM | 2025-12-19 | 30.05 | 22.50 | 27.00 | 0.00 | 0.00% | 54 | 789 | 29.65% |
| MSFT260116C00520000 | 4/26/2024 5:58 PM | 2026-01-16 | 26.37 | 23.50 | 27.70 | 2.65 | 11.17% | 7 | 524 | 29.35% |
| MSFT260618C00520000 | 4/25/2024 7:39 PM | 2026-06-18 | 32.50 | 32.00 | 36.45 | 0.00 | 0.00% | 5 | 119 | 30.30% |
| MSFT261218C00520000 | 4/26/2024 3:35 PM | 2026-12-18 | 45.40 | 41.70 | 46.50 | 4.35 | 10.60% | 2 | 983 | 31.24% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00520000 | 3/13/2024 7:55 PM | 2024-05-17 | 104.57 | 97.25 | 99.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240621P00520000 | 9/26/2023 3:59 PM | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | 0.00% | - | 0 | 181.66% |
| MSFT240719P00520000 | 4/24/2024 5:40 PM | 2024-07-19 | 110.70 | 111.50 | 115.75 | 0.00 | 0.00% | 20 | 0 | 34.02% |
| MSFT240816P00520000 | 4/8/2024 2:16 PM | 2024-08-16 | 94.00 | 111.50 | 115.50 | 0.00 | 0.00% | 5 | 0 | 28.62% |
| MSFT240920P00520000 | 4/25/2024 7:45 PM | 2024-09-20 | 121.20 | 111.50 | 115.70 | 0.00 | 0.00% | 2 | 2 | 25.54% |
| MSFT241220P00520000 | 3/26/2024 6:34 PM | 2024-12-20 | 97.60 | 118.55 | 122.85 | 0.00 | 0.00% | 4 | 0 | 30.39% |
| MSFT250117P00520000 | 3/22/2024 3:37 PM | 2025-01-17 | 95.08 | 119.00 | 122.85 | 0.00 | 0.00% | 2 | 32 | 28.74% |
| MSFT250321P00520000 | 3/18/2024 1:41 PM | 2025-03-21 | 102.65 | 107.80 | 110.30 | 0.00 | 0.00% | - | 5 | 0.00% |
| MSFT250620P00520000 | 1/16/2024 3:05 PM | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | 0.00% | - | 1 | 16.93% |
| MSFT250919P00520000 | 4/10/2024 3:29 PM | 2025-09-19 | 102.62 | 112.00 | 116.50 | 0.00 | 0.00% | 1 | 0 | 14.81% |
| MSFT251219P00520000 | 4/17/2024 2:03 PM | 2025-12-19 | 108.77 | 113.00 | 117.50 | 0.00 | 0.00% | 2 | 3 | 14.73% |
| MSFT260116P00520000 | 4/26/2024 5:50 PM | 2026-01-16 | 112.37 | 113.00 | 117.20 | -1.13 | -1.00% | 4 | 0 | 14.10% |
| MSFT260618P00520000 | 2/5/2024 7:13 PM | 2026-06-18 | 118.11 | 118.60 | 122.35 | 0.00 | 0.00% | 2 | 1 | 16.46% |
| MSFT261218P00520000 | 4/17/2024 3:21 PM | 2026-12-18 | 114.42 | 116.85 | 121.00 | 0.00 | 0.00% | 13 | 28 | 14.04% |
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%