NasdaqGS - Delayed Quote • USD
Microsoft Corporation (MSFT)
At close: 4:00 PM EDT
After hours: 7:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00210000 | 4/26/2024 7:27 PM | 2024-04-26 | 199.44 | 194.75 | 198.50 | 10.11 | 5.34% | 1 | 13 | 548.44% |
| MSFT240517C00210000 | 3/25/2024 1:46 PM | 2024-05-17 | 213.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MSFT240621C00210000 | 4/22/2024 2:02 PM | 2024-06-21 | 191.70 | 195.85 | 200.00 | 0.00 | 0.00% | 1 | 1,757 | 93.80% |
| MSFT240719C00210000 | 4/8/2024 2:41 PM | 2024-07-19 | 219.02 | 196.50 | 201.00 | 0.00 | 0.00% | 1 | 1 | 83.24% |
| MSFT240816C00210000 | 1/17/2024 2:33 PM | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 30 | 0.00% |
| MSFT240920C00210000 | 3/5/2024 7:19 PM | 2024-09-20 | 197.76 | 210.00 | 214.00 | 0.00 | 0.00% | 2 | 36 | 104.02% |
| MSFT241018C00210000 | 4/1/2024 1:37 PM | 2024-10-18 | 222.02 | 199.00 | 203.50 | 0.00 | 0.00% | 2 | 4 | 67.79% |
| MSFT241115C00210000 | 2/15/2024 8:44 PM | 2024-11-15 | 203.76 | 211.35 | 215.45 | 0.00 | 0.00% | 1 | 31 | 91.35% |
| MSFT241220C00210000 | 4/10/2024 1:33 PM | 2024-12-20 | 218.03 | 200.40 | 205.00 | 0.00 | 0.00% | 1 | 117 | 62.14% |
| MSFT250117C00210000 | 3/7/2024 2:30 PM | 2025-01-17 | 204.43 | 221.50 | 225.50 | 0.00 | 0.00% | 1 | 698 | 95.88% |
| MSFT250321C00210000 | 3/21/2024 3:05 PM | 2025-03-21 | 227.50 | 196.00 | 200.50 | 0.00 | 0.00% | 1 | 2 | 47.55% |
| MSFT250620C00210000 | 3/14/2024 3:21 PM | 2025-06-20 | 228.00 | 221.00 | 225.50 | 0.00 | 0.00% | 1 | 66 | 76.05% |
| MSFT251219C00210000 | 2/22/2024 6:06 PM | 2025-12-19 | 215.44 | 231.50 | 236.00 | 0.00 | 0.00% | 1 | 66 | 73.78% |
| MSFT260116C00210000 | 4/26/2024 2:07 PM | 2026-01-16 | 215.00 | 210.50 | 215.00 | -1.19 | -0.55% | 6 | 18 | 51.20% |
| MSFT260618C00210000 | 1/26/2024 6:47 PM | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | 0.00% | 1 | 1 | 52.12% |
| MSFT261218C00210000 | 4/24/2024 3:57 PM | 2026-12-18 | 221.00 | 217.50 | 222.00 | 0.00 | 0.00% | 1 | 4 | 49.16% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 4/24/2024 2:13 PM | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 75 | 375.00% |
| MSFT240517P00210000 | 4/19/2024 3:21 PM | 2024-05-17 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 247 | 85.94% |
| MSFT240621P00210000 | 4/26/2024 1:37 PM | 2024-06-21 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 12 | 5,161 | 58.20% |
| MSFT240719P00210000 | 4/19/2024 1:30 PM | 2024-07-19 | 0.19 | 0.01 | 0.08 | 0.00 | 0.00% | 3 | 1,079 | 50.98% |
| MSFT240816P00210000 | 4/26/2024 2:44 PM | 2024-08-16 | 0.11 | 0.02 | 0.19 | -0.09 | -45.00% | 3 | 34 | 48.63% |
| MSFT240920P00210000 | 4/19/2024 4:52 PM | 2024-09-20 | 0.38 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 3,377 | 43.95% |
| MSFT241018P00210000 | 4/22/2024 2:20 PM | 2024-10-18 | 0.45 | 0.16 | 0.32 | 0.00 | 0.00% | 101 | 135 | 41.60% |
| MSFT241115P00210000 | 4/25/2024 3:28 PM | 2024-11-15 | 0.57 | 0.26 | 0.50 | 0.00 | 0.00% | 1 | 109 | 41.07% |
| MSFT241220P00210000 | 4/15/2024 3:16 PM | 2024-12-20 | 0.59 | 0.41 | 0.63 | 0.00 | 0.00% | 26 | 298 | 39.25% |
| MSFT250117P00210000 | 4/26/2024 7:14 PM | 2025-01-17 | 0.60 | 0.52 | 0.75 | -0.11 | -15.49% | 10 | 3,285 | 38.14% |
| MSFT250321P00210000 | 4/26/2024 6:25 PM | 2025-03-21 | 0.88 | 0.62 | 1.35 | -0.43 | -32.82% | 52 | 488 | 37.81% |
| MSFT250620P00210000 | 4/26/2024 5:07 PM | 2025-06-20 | 1.36 | 0.75 | 2.16 | -0.39 | -22.29% | 203 | 1,312 | 36.55% |
| MSFT250919P00210000 | 4/26/2024 7:55 PM | 2025-09-19 | 2.05 | 1.01 | 2.26 | -0.52 | -20.23% | 660 | 516 | 33.44% |
| MSFT251219P00210000 | 4/24/2024 1:41 PM | 2025-12-19 | 2.75 | 0.50 | 4.05 | 0.00 | 0.00% | 4 | 728 | 34.96% |
| MSFT260116P00210000 | 3/28/2024 6:55 PM | 2026-01-16 | 2.65 | 2.07 | 4.15 | 0.00 | 0.00% | 28 | 378 | 34.37% |
| MSFT260618P00210000 | 2/15/2024 5:24 PM | 2026-06-18 | 4.20 | 2.90 | 6.50 | 0.00 | 0.00% | 6 | 6 | 34.51% |
| MSFT261218P00210000 | 4/25/2024 4:54 PM | 2026-12-18 | 4.87 | 3.00 | 6.75 | -0.78 | -13.81% | 10 | 18 | 31.39% |
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%
SQ Block, Inc.
74.48
+2.32%
ORCL Oracle Corporation
117.21
+2.02%
RBRK Rubrik, Inc.
38.00
+2.70%
HCP HashiCorp, Inc.
32.59
-0.70%
PATH UiPath Inc.
19.46
+0.26%
NET Cloudflare, Inc.
88.01
+1.44%