NasdaqGS - Delayed Quote • USD
Microsoft Corporation (MSFT)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00245000 | 4/18/2024 4:12 PM | 2024-04-19 | 165.29 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MSFT240517C00245000 | 2/27/2024 6:31 PM | 2024-05-17 | 162.62 | 176.00 | 179.50 | 0.00 | 0.00% | 3 | 11 | 203.09% |
| MSFT240621C00245000 | 4/8/2024 1:30 PM | 2024-06-21 | 182.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240920C00245000 | 4/4/2024 1:52 PM | 2024-09-20 | 186.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT241220C00245000 | 4/17/2024 6:54 PM | 2024-12-20 | 176.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT250117C00245000 | 4/9/2024 7:26 PM | 2025-01-17 | 188.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT250620C00245000 | 4/17/2024 6:54 PM | 2025-06-20 | 182.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT251219C00245000 | 4/9/2024 7:59 PM | 2025-12-19 | 200.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MSFT260116C00245000 | 2/2/2024 8:54 PM | 2026-01-16 | 187.67 | 189.50 | 193.15 | 0.00 | 0.00% | 1 | 17 | 54.93% |
| MSFT260618C00245000 | 4/5/2024 4:26 PM | 2026-06-18 | 204.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT261218C00245000 | 4/12/2024 4:18 PM | 2026-12-18 | 208.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00245000 | 4/2/2024 1:40 PM | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MSFT240517P00245000 | 4/10/2024 5:38 PM | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| MSFT240621P00245000 | 4/18/2024 1:50 PM | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| MSFT240920P00245000 | 4/15/2024 2:15 PM | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 12.50% |
| MSFT241220P00245000 | 4/5/2024 6:44 PM | 2024-12-20 | 1.26 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| MSFT250117P00245000 | 4/15/2024 6:44 PM | 2025-01-17 | 1.64 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 12.50% |
| MSFT250620P00245000 | 4/12/2024 2:58 PM | 2025-06-20 | 2.97 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 6.25% |
| MSFT251219P00245000 | 3/26/2024 7:22 PM | 2025-12-19 | 4.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MSFT260116P00245000 | 4/1/2024 1:32 PM | 2026-01-16 | 4.74 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MSFT260618P00245000 | 3/22/2024 4:04 PM | 2026-06-18 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MSFT261218P00245000 | 4/17/2024 5:22 PM | 2026-12-18 | 8.96 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
Related Tickers
PLTR Palantir Technologies Inc.
21.13
-0.84%
ADBE Adobe Inc.
473.18
-0.27%
PANW Palo Alto Networks, Inc.
281.14
+1.37%
CRWD CrowdStrike Holdings, Inc.
294.10
+0.14%
ORCL Oracle Corporation
116.00
-2.25%
SQ Block, Inc.
72.06
-1.97%
PATH UiPath Inc.
19.04
-0.42%
NET Cloudflare, Inc.
86.71
-1.47%
ZS Zscaler, Inc.
172.97
+0.01%
SNPS Synopsys, Inc.
519.71
-1.49%