NasdaqGS - Nasdaq Real Time Price • USD
Microsoft Corporation (MSFT)
As of 9:47 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00175000 | 10/5/2023 6:32 PM | 2024-05-17 | 149.00 | 180.45 | 183.85 | 0.00 | 0.00% | - | 1 | 0.00% |
| MSFT240621C00175000 | 4/16/2024 4:49 PM | 2024-06-21 | 242.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 215 | 0.00% |
| MSFT240920C00175000 | 12/5/2023 8:48 PM | 2024-09-20 | 203.24 | 199.70 | 202.95 | 0.00 | 0.00% | 9 | 10 | 0.00% |
| MSFT241220C00175000 | 4/19/2024 7:29 PM | 2024-12-20 | 229.37 | 237.10 | 241.05 | 0.00 | 0.00% | 1 | 349 | 64.95% |
| MSFT250117C00175000 | 4/16/2024 5:04 PM | 2025-01-17 | 246.66 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,030 | 0.00% |
| MSFT250620C00175000 | 12/20/2023 3:13 PM | 2025-06-20 | 207.70 | 229.50 | 234.50 | 0.00 | 0.00% | 1 | 29 | 0.00% |
| MSFT251219C00175000 | 3/4/2024 4:46 PM | 2025-12-19 | 252.35 | 254.00 | 258.50 | 0.00 | 0.00% | 1 | 26 | 69.19% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00175000 | 3/12/2024 5:42 PM | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 2 | 32 | 112.89% |
| MSFT240621P00175000 | 4/17/2024 6:50 PM | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 806 | 50.00% |
| MSFT240920P00175000 | 2/28/2024 7:11 PM | 2024-09-20 | 0.16 | 0.00 | 0.63 | 0.00 | 0.00% | 60 | 140 | 56.93% |
| MSFT241220P00175000 | 3/11/2024 3:46 PM | 2024-12-20 | 0.40 | 0.10 | 0.39 | 0.00 | 0.00% | 1 | 762 | 46.19% |
| MSFT250117P00175000 | 4/15/2024 5:59 PM | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,647 | 25.00% |
| MSFT250620P00175000 | 4/9/2024 1:30 PM | 2025-06-20 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 225 | 12.50% |
| MSFT251219P00175000 | 4/22/2024 1:30 PM | 2025-12-19 | 2.21 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 326 | 12.50% |
| MSFT260116P00175000 | 4/16/2024 1:40 PM | 2026-01-16 | 1.61 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 162 | 12.50% |
Related Tickers
PLTR Palantir Technologies Inc.
22.01
+1.70%
PANW Palo Alto Networks, Inc.
293.73
+0.08%
CRWD CrowdStrike Holdings, Inc.
302.44
+0.93%
ADBE Adobe Inc.
476.27
+0.71%
ORCL Oracle Corporation
115.20
+0.09%
SQ Block, Inc.
75.40
+0.25%
PATH UiPath Inc.
19.71
+0.82%
NET Cloudflare, Inc.
89.64
+2.00%
ZS Zscaler, Inc.
181.27
+2.46%
SNPS Synopsys, Inc.
539.71
+2.32%