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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00525000 | 4/26/2024 6:01 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 12 | 123 | 60.94% |
| MSFT240517C00525000 | 4/26/2024 7:33 PM | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 65 | 108 | 38.87% |
| MSFT240524C00525000 | 4/25/2024 6:09 PM | 2024-05-24 | 0.06 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 8 | 36.43% |
| MSFT240531C00525000 | 4/16/2024 7:39 PM | 2024-05-31 | 0.18 | 0.00 | 0.09 | 0.00 | 0.00% | - | 1 | 33.40% |
| MSFT240621C00525000 | 4/26/2024 3:36 PM | 2024-06-21 | 0.08 | 0.04 | 0.12 | -0.13 | -61.90% | 32 | 398 | 27.15% |
| MSFT240920C00525000 | 4/25/2024 4:47 PM | 2024-09-20 | 1.15 | 1.12 | 1.31 | 0.00 | 0.00% | 14 | 432 | 23.98% |
| MSFT241220C00525000 | 4/26/2024 2:57 PM | 2024-12-20 | 5.20 | 4.15 | 4.55 | 1.15 | 28.40% | 14 | 585 | 25.10% |
| MSFT250117C00525000 | 4/26/2024 5:49 PM | 2025-01-17 | 6.00 | 5.30 | 5.80 | 0.45 | 8.11% | 5 | 2,078 | 25.43% |
| MSFT250620C00525000 | 4/25/2024 7:55 PM | 2025-06-20 | 13.90 | 11.00 | 15.50 | 0.00 | 0.00% | 1 | 1,283 | 28.35% |
| MSFT251219C00525000 | 4/25/2024 1:57 PM | 2025-12-19 | 20.25 | 22.15 | 26.00 | 0.00 | 0.00% | 4 | 346 | 29.65% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00525000 | 4/26/2024 1:47 PM | 2024-05-10 | 117.35 | 116.50 | 120.55 | -9.72 | -7.65% | 2 | 1 | 86.45% |
| MSFT240517P00525000 | 4/11/2024 2:28 PM | 2024-05-17 | 101.70 | 116.50 | 120.50 | 0.00 | 0.00% | - | 0 | 69.31% |
| MSFT240621P00525000 | 10/26/2023 3:50 PM | 2024-06-21 | 194.47 | 146.20 | 149.20 | 0.00 | 0.00% | 4 | 0 | 103.38% |
| MSFT240920P00525000 | 4/4/2024 5:18 PM | 2024-09-20 | 97.13 | 116.25 | 120.90 | 0.00 | 0.00% | 4 | 0 | 26.83% |
| MSFT241220P00525000 | 1/29/2024 4:47 PM | 2024-12-20 | 118.15 | 115.65 | 119.40 | 0.00 | 0.00% | 1 | 0 | 17.00% |
| MSFT250117P00525000 | 4/8/2024 3:31 PM | 2025-01-17 | 100.31 | 116.50 | 120.55 | 0.00 | 0.00% | 1 | 0 | 19.22% |
| MSFT250620P00525000 | 3/14/2024 3:21 PM | 2025-06-20 | 101.00 | 104.30 | 106.50 | 0.00 | 0.00% | 2 | 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%