NasdaqGS - Nasdaq Real Time Price • USD
Microsoft Corporation (MSFT)
As of 9:35 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00135000 | 2/15/2024 7:26 PM | 2024-06-21 | 272.50 | 280.90 | 285.20 | 0.00 | 0.00% | 28 | 104 | 236.47% |
| MSFT241220C00135000 | 3/4/2024 6:06 PM | 2024-12-20 | 286.75 | 287.00 | 291.15 | 0.00 | 0.00% | 1 | 1 | 136.16% |
| MSFT250117C00135000 | 11/9/2023 3:26 PM | 2025-01-17 | 234.35 | 242.00 | 247.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| MSFT250620C00135000 | 11/2/2023 1:41 PM | 2025-06-20 | 219.14 | 243.50 | 248.20 | 0.00 | 0.00% | 2 | 29 | 0.00% |
| MSFT251219C00135000 | 4/12/2024 3:14 PM | 2025-12-19 | 294.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 63 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00135000 | 2/21/2024 8:29 PM | 2024-06-21 | 0.01 | 0.00 | 0.28 | 0.00 | 0.00% | 5 | 812 | 100.49% |
| MSFT241220P00135000 | 2/21/2024 8:33 PM | 2024-12-20 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 1,638 | 53.32% |
| MSFT250117P00135000 | 4/16/2024 7:01 PM | 2025-01-17 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 607 | 25.00% |
| MSFT250620P00135000 | 11/20/2023 2:51 PM | 2025-06-20 | 0.60 | 0.10 | 0.70 | 0.00 | 0.00% | 4 | 73 | 47.53% |
| MSFT251219P00135000 | 3/4/2024 3:50 PM | 2025-12-19 | 0.70 | 0.00 | 1.61 | 0.00 | 0.00% | 51 | 1,944 | 45.46% |
Related Tickers
PLTR Palantir Technologies Inc.
21.21
+0.38%
ADBE Adobe Inc.
471.76
-0.30%
PANW Palo Alto Networks, Inc.
282.78
+0.58%
CRWD CrowdStrike Holdings, Inc.
290.15
-1.34%
ORCL Oracle Corporation
115.81
-0.16%
SQ Block, Inc.
71.89
-0.24%
PATH UiPath Inc.
18.97
-0.37%
NET Cloudflare, Inc.
86.15
-0.65%
ZS Zscaler, Inc.
171.74
-0.71%
SNPS Synopsys, Inc.
516.71
-0.58%