NasdaqGS - Delayed Quote • USD
Microsoft Corporation (MSFT)
At close: April 23 at 4:00 PM EDT
Pre-Market: 5:41 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00125000 | 2/15/2024 7:53 PM | 2024-06-21 | 282.59 | 290.75 | 295.00 | 0.00 | 0.00% | 4 | 343 | 237.17% |
| MSFT241220C00125000 | 3/12/2024 2:02 PM | 2024-12-20 | 288.00 | 300.30 | 303.70 | 0.00 | 0.00% | 2 | 47 | 144.15% |
| MSFT250117C00125000 | 1/25/2024 5:50 PM | 2025-01-17 | 283.97 | 287.15 | 291.60 | 0.00 | 0.00% | 1 | 44 | 99.22% |
| MSFT250620C00125000 | 4/22/2024 2:59 PM | 2025-06-20 | 278.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MSFT251219C00125000 | 4/22/2024 6:26 PM | 2025-12-19 | 283.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00125000 | 2/21/2024 7:35 PM | 2024-06-21 | 0.02 | 0.00 | 0.28 | 0.00 | 0.00% | 1 | 3,445 | 112.50% |
| MSFT241220P00125000 | 4/23/2024 4:03 PM | 2024-12-20 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MSFT250117P00125000 | 4/5/2024 7:55 PM | 2025-01-17 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MSFT250620P00125000 | 3/18/2024 1:30 PM | 2025-06-20 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 590 | 25.00% |
| MSFT251219P00125000 | 4/23/2024 2:31 PM | 2025-12-19 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
Related Tickers
PLTR Palantir Technologies Inc.
21.64
+3.20%
PANW Palo Alto Networks, Inc.
293.49
+4.19%
CRWD CrowdStrike Holdings, Inc.
299.65
+3.63%
ADBE Adobe Inc.
472.90
+1.29%
ORCL Oracle Corporation
115.09
+0.49%
SQ Block, Inc.
75.21
+5.04%
PATH UiPath Inc.
19.55
+3.49%
NET Cloudflare, Inc.
87.88
+3.77%
ZS Zscaler, Inc.
176.92
+3.48%
SNPS Synopsys, Inc.
527.50
+2.33%