NasdaqGS - Delayed Quote • USD
Microsoft Corporation (MSFT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00245000 | 4/19/2024 3:00 PM | 245 | 157.80 | 160.70 | 164.00 | 0.00 | 0.00% | 1 | 1 | 195.90% |
| MSFT240503C00260000 | 4/18/2024 7:24 PM | 260 | 146.02 | 145.00 | 149.00 | 0.00 | 0.00% | - | 1 | 163.87% |
| MSFT240503C00275000 | 4/19/2024 4:57 PM | 275 | 125.22 | 130.10 | 134.00 | 0.00 | 0.00% | 2 | 2 | 147.46% |
| MSFT240503C00280000 | 4/25/2024 1:51 PM | 280 | 111.46 | 125.40 | 129.00 | 0.00 | 0.00% | 2 | 0 | 146.19% |
| MSFT240503C00290000 | 4/19/2024 1:31 PM | 290 | 114.25 | 115.20 | 119.00 | 0.00 | 0.00% | 1 | 1 | 131.49% |
| MSFT240503C00300000 | 4/25/2024 5:52 PM | 300 | 97.96 | 105.20 | 109.00 | 0.00 | 0.00% | 2 | 5 | 120.12% |
| MSFT240503C00310000 | 4/23/2024 4:57 PM | 310 | 97.85 | 95.20 | 99.00 | 0.00 | 0.00% | 1 | 4 | 109.03% |
| MSFT240503C00315000 | 4/26/2024 5:15 PM | 315 | 94.80 | 90.20 | 94.00 | -3.25 | -3.31% | 7 | 23 | 103.56% |
| MSFT240503C00320000 | 4/25/2024 7:53 PM | 320 | 80.00 | 85.20 | 89.00 | 0.00 | 0.00% | 13 | 45 | 98.19% |
| MSFT240503C00325000 | 4/25/2024 3:56 PM | 325 | 83.18 | 80.40 | 84.00 | 15.31 | 22.56% | 1 | 26 | 95.02% |
| MSFT240503C00330000 | 4/26/2024 5:54 PM | 330 | 80.43 | 75.10 | 79.00 | 1.58 | 2.00% | 1 | 21 | 86.43% |
| MSFT240503C00335000 | 4/24/2024 6:15 PM | 335 | 74.50 | 70.25 | 74.00 | 0.00 | 0.00% | 8 | 37 | 82.79% |
| MSFT240503C00340000 | 4/22/2024 4:26 PM | 340 | 60.14 | 65.20 | 69.00 | 0.00 | 0.00% | 1 | 3 | 77.05% |
| MSFT240503C00345000 | 4/26/2024 7:27 PM | 345 | 64.80 | 60.15 | 64.00 | -20.20 | -23.76% | 56 | 3 | 71.39% |
| MSFT240503C00350000 | 4/26/2024 6:51 PM | 350 | 59.08 | 55.15 | 59.00 | 10.68 | 22.07% | 39 | 50 | 66.24% |
| MSFT240503C00355000 | 4/26/2024 3:29 PM | 355 | 54.35 | 50.50 | 54.00 | 9.70 | 21.72% | 6 | 23 | 63.92% |
| MSFT240503C00360000 | 4/26/2024 5:52 PM | 360 | 50.50 | 46.15 | 49.00 | 9.12 | 22.04% | 17 | 181 | 62.96% |
| MSFT240503C00365000 | 4/26/2024 5:11 PM | 365 | 44.96 | 40.30 | 44.00 | 8.26 | 22.51% | 118 | 122 | 51.95% |
| MSFT240503C00370000 | 4/26/2024 7:25 PM | 370 | 38.10 | 35.70 | 39.25 | 5.40 | 16.51% | 115 | 81 | 50.71% |
| MSFT240503C00375000 | 4/26/2024 7:46 PM | 375 | 33.07 | 30.70 | 34.30 | 3.98 | 13.68% | 28 | 65 | 60.71% |
| MSFT240503C00380000 | 4/26/2024 7:38 PM | 380 | 29.20 | 25.60 | 29.40 | 4.35 | 17.51% | 186 | 186 | 54.72% |
| MSFT240503C00385000 | 4/26/2024 6:15 PM | 385 | 24.58 | 21.00 | 24.50 | 3.18 | 14.86% | 66 | 166 | 48.51% |
| MSFT240503C00390000 | 4/26/2024 7:59 PM | 390 | 17.50 | 16.85 | 19.70 | -0.70 | -3.85% | 600 | 804 | 42.58% |
| MSFT240503C00395000 | 4/26/2024 7:54 PM | 395 | 13.05 | 12.45 | 13.65 | -2.10 | -13.86% | 840 | 1,221 | 29.26% |
| MSFT240503C00400000 | 4/26/2024 7:59 PM | 400 | 9.10 | 9.00 | 10.60 | -3.28 | -26.49% | 2,910 | 3,614 | 31.38% |
| MSFT240503C00402500 | 4/26/2024 7:57 PM | 402.5 | 7.40 | 7.20 | 7.65 | -3.80 | -33.93% | 911 | 544 | 24.76% |
| MSFT240503C00405000 | 4/26/2024 7:59 PM | 405 | 6.00 | 5.75 | 6.15 | -4.05 | -40.30% | 2,950 | 1,534 | 24.38% |
| MSFT240503C00407500 | 4/26/2024 7:59 PM | 407.5 | 4.70 | 4.60 | 4.80 | -4.35 | -48.07% | 3,111 | 1,614 | 23.88% |
| MSFT240503C00410000 | 4/26/2024 7:59 PM | 410 | 3.60 | 3.50 | 3.70 | -4.55 | -55.83% | 10,837 | 2,966 | 23.68% |
| MSFT240503C00412500 | 4/26/2024 7:59 PM | 412.5 | 2.76 | 2.56 | 2.76 | -4.54 | -62.19% | 3,995 | 751 | 23.37% |
| MSFT240503C00415000 | 4/26/2024 7:59 PM | 415 | 1.97 | 1.92 | 2.04 | -4.39 | -69.03% | 11,077 | 2,080 | 23.29% |
| MSFT240503C00417500 | 4/26/2024 7:59 PM | 417.5 | 1.48 | 1.34 | 1.48 | -4.37 | -74.70% | 2,123 | 1,034 | 23.27% |
| MSFT240503C00420000 | 4/26/2024 7:59 PM | 420 | 1.02 | 0.93 | 1.04 | -3.98 | -79.60% | 12,997 | 4,745 | 23.18% |
| MSFT240503C00422500 | 4/26/2024 7:59 PM | 422.5 | 0.69 | 0.65 | 0.73 | -3.71 | -84.32% | 2,921 | 562 | 23.27% |
| MSFT240503C00425000 | 4/26/2024 7:59 PM | 425 | 0.49 | 0.45 | 0.51 | -3.40 | -87.40% | 5,563 | 2,394 | 23.41% |
| MSFT240503C00427500 | 4/26/2024 7:57 PM | 427.5 | 0.32 | 0.30 | 0.35 | -3.13 | -90.72% | 2,158 | 371 | 23.58% |
| MSFT240503C00430000 | 4/26/2024 7:59 PM | 430 | 0.22 | 0.20 | 0.25 | -2.78 | -92.67% | 4,860 | 2,630 | 23.98% |
| MSFT240503C00432500 | 4/26/2024 7:59 PM | 432.5 | 0.15 | 0.13 | 0.18 | -2.46 | -94.25% | 633 | 236 | 24.41% |
| MSFT240503C00435000 | 4/26/2024 7:59 PM | 435 | 0.11 | 0.09 | 0.14 | -2.34 | -95.51% | 4,211 | 2,186 | 25.20% |
| MSFT240503C00437500 | 4/26/2024 7:50 PM | 437.5 | 0.10 | 0.06 | 0.11 | -1.88 | -94.95% | 524 | 747 | 25.98% |
| MSFT240503C00440000 | 4/26/2024 7:59 PM | 440 | 0.06 | 0.05 | 0.09 | -1.69 | -96.57% | 5,726 | 5,092 | 26.86% |
| MSFT240503C00442500 | 4/26/2024 7:58 PM | 442.5 | 0.05 | 0.03 | 0.06 | -1.47 | -96.71% | 974 | 416 | 26.95% |
| MSFT240503C00445000 | 4/26/2024 7:59 PM | 445 | 0.04 | 0.02 | 0.05 | -1.32 | -97.06% | 1,052 | 2,512 | 27.83% |
| MSFT240503C00450000 | 4/26/2024 7:59 PM | 450 | 0.03 | 0.02 | 0.04 | -0.97 | -97.00% | 2,582 | 2,957 | 29.88% |
| MSFT240503C00455000 | 4/26/2024 7:59 PM | 455 | 0.01 | 0.01 | 0.04 | -0.76 | -98.70% | 824 | 575 | 32.81% |
| MSFT240503C00460000 | 4/26/2024 7:49 PM | 460 | 0.01 | 0.01 | 0.02 | -0.61 | -98.39% | 1,213 | 2,291 | 33.01% |
| MSFT240503C00465000 | 4/26/2024 6:56 PM | 465 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 205 | 1,567 | 33.59% |
| MSFT240503C00470000 | 4/26/2024 5:02 PM | 470 | 0.01 | 0.00 | 0.03 | -0.34 | -97.14% | 42 | 1,254 | 39.65% |
| MSFT240503C00475000 | 4/26/2024 7:56 PM | 475 | 0.01 | 0.00 | 0.02 | -0.27 | -96.43% | 405 | 718 | 40.63% |
| MSFT240503C00480000 | 4/26/2024 5:28 PM | 480 | 0.02 | 0.00 | 0.02 | -0.22 | -91.67% | 110 | 1,411 | 42.97% |
| MSFT240503C00485000 | 4/26/2024 7:51 PM | 485 | 0.01 | 0.00 | 0.02 | -0.19 | -95.00% | 80 | 1,133 | 45.31% |
| MSFT240503C00490000 | 4/26/2024 2:04 PM | 490 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 13 | 113 | 49.61% |
| MSFT240503C00495000 | 4/26/2024 4:20 PM | 495 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 39 | 370 | 46.88% |
| MSFT240503C00500000 | 4/26/2024 6:33 PM | 500 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 125 | 832 | 49.22% |
| MSFT240503C00505000 | 4/26/2024 1:30 PM | 505 | 0.08 | 0.00 | 0.03 | -0.02 | -20.00% | 1 | 86 | 53.13% |
| MSFT240503C00510000 | 4/25/2024 7:58 PM | 510 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 78 | 119 | 53.13% |
| MSFT240503C00515000 | 4/26/2024 2:00 PM | 515 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 34 | 58 | 55.47% |
| MSFT240503C00520000 | 4/26/2024 1:30 PM | 520 | 0.09 | 0.00 | 0.02 | 0.02 | 28.57% | 1 | 283 | 57.81% |
| MSFT240503C00525000 | 4/26/2024 6:01 PM | 525 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 12 | 123 | 56.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00230000 | 4/19/2024 7:19 PM | 230 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 40 | 44 | 132.81% |
| MSFT240503P00250000 | 4/17/2024 4:32 PM | 250 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | - | 3 | 114.06% |
| MSFT240503P00260000 | 4/25/2024 7:55 PM | 260 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 29 | 96.88% |
| MSFT240503P00270000 | 4/25/2024 7:36 PM | 270 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 16 | 96.88% |
| MSFT240503P00275000 | 4/25/2024 6:09 PM | 275 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 27 | 84.38% |
| MSFT240503P00280000 | 4/25/2024 7:49 PM | 280 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 166 | 176 | 81.25% |
| MSFT240503P00285000 | 4/25/2024 7:50 PM | 285 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 7 | 12 | 87.50% |
| MSFT240503P00290000 | 4/26/2024 1:47 PM | 290 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 43 | 65 | 75.00% |
| MSFT240503P00295000 | 4/26/2024 1:32 PM | 295 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 3 | 168 | 71.88% |
| MSFT240503P00300000 | 4/26/2024 1:32 PM | 300 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 59 | 1,097 | 67.19% |
| MSFT240503P00305000 | 4/26/2024 2:23 PM | 305 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 49 | 39 | 64.06% |
| MSFT240503P00310000 | 4/26/2024 2:55 PM | 310 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 224 | 73 | 60.94% |
| MSFT240503P00315000 | 4/26/2024 7:21 PM | 315 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 78 | 189 | 57.81% |
| MSFT240503P00320000 | 4/26/2024 5:28 PM | 320 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 24 | 169 | 53.13% |
| MSFT240503P00325000 | 4/26/2024 7:48 PM | 325 | 0.01 | 0.00 | 0.02 | -0.28 | -96.55% | 331 | 236 | 53.91% |
| MSFT240503P00330000 | 4/26/2024 7:52 PM | 330 | 0.02 | 0.00 | 0.02 | -0.38 | -95.00% | 88 | 234 | 50.00% |
| MSFT240503P00335000 | 4/26/2024 7:59 PM | 335 | 0.03 | 0.02 | 0.03 | -0.48 | -94.12% | 309 | 352 | 51.17% |
| MSFT240503P00340000 | 4/26/2024 7:54 PM | 340 | 0.03 | 0.02 | 0.05 | -0.62 | -95.38% | 558 | 634 | 51.17% |
| MSFT240503P00345000 | 4/26/2024 7:53 PM | 345 | 0.04 | 0.03 | 0.05 | -0.78 | -95.12% | 224 | 408 | 47.27% |
| MSFT240503P00350000 | 4/26/2024 7:59 PM | 350 | 0.04 | 0.03 | 0.05 | -1.05 | -96.33% | 1,033 | 1,614 | 43.56% |
| MSFT240503P00355000 | 4/26/2024 7:47 PM | 355 | 0.04 | 0.03 | 0.07 | -1.35 | -97.12% | 539 | 849 | 41.60% |
| MSFT240503P00360000 | 4/26/2024 7:55 PM | 360 | 0.06 | 0.06 | 0.07 | -1.73 | -96.65% | 1,038 | 1,433 | 37.70% |
| MSFT240503P00365000 | 4/26/2024 7:58 PM | 365 | 0.08 | 0.07 | 0.09 | -2.25 | -96.57% | 849 | 1,273 | 35.16% |
| MSFT240503P00370000 | 4/26/2024 7:59 PM | 370 | 0.10 | 0.09 | 0.13 | -2.92 | -96.69% | 3,342 | 4,134 | 32.91% |
| MSFT240503P00375000 | 4/26/2024 7:59 PM | 375 | 0.15 | 0.15 | 0.17 | -3.70 | -96.10% | 5,832 | 7,154 | 30.13% |
| MSFT240503P00380000 | 4/26/2024 7:59 PM | 380 | 0.22 | 0.19 | 0.25 | -5.03 | -95.81% | 1,933 | 1,589 | 27.78% |
| MSFT240503P00385000 | 4/26/2024 7:59 PM | 385 | 0.35 | 0.34 | 0.41 | -6.15 | -94.62% | 1,673 | 1,237 | 25.86% |
| MSFT240503P00390000 | 4/26/2024 7:59 PM | 390 | 0.64 | 0.64 | 0.72 | -7.56 | -92.20% | 3,063 | 4,922 | 24.27% |
| MSFT240503P00395000 | 4/26/2024 7:59 PM | 395 | 1.21 | 1.22 | 1.32 | -9.04 | -88.20% | 7,626 | 8,494 | 23.05% |
| MSFT240503P00400000 | 4/26/2024 7:59 PM | 400 | 2.35 | 2.32 | 2.45 | -10.15 | -81.20% | 8,600 | 1,569 | 22.39% |
| MSFT240503P00402500 | 4/26/2024 7:59 PM | 402.5 | 3.05 | 3.10 | 3.35 | -10.89 | -78.12% | 1,587 | 512 | 22.52% |
| MSFT240503P00405000 | 4/26/2024 7:59 PM | 405 | 4.20 | 4.10 | 4.40 | -11.08 | -72.51% | 5,511 | 1,069 | 22.46% |
| MSFT240503P00407500 | 4/26/2024 7:59 PM | 407.5 | 5.30 | 5.40 | 5.65 | -11.36 | -68.19% | 3,411 | 412 | 22.41% |
| MSFT240503P00410000 | 4/26/2024 7:59 PM | 410 | 6.81 | 6.75 | 7.00 | -11.35 | -62.50% | 4,032 | 702 | 21.92% |
| MSFT240503P00412500 | 4/26/2024 7:59 PM | 412.5 | 8.41 | 8.25 | 8.75 | -11.49 | -57.74% | 1,075 | 216 | 22.43% |
| MSFT240503P00415000 | 4/26/2024 7:57 PM | 415 | 10.30 | 8.75 | 10.50 | -11.47 | -52.69% | 842 | 787 | 22.08% |
| MSFT240503P00417500 | 4/26/2024 7:29 PM | 417.5 | 11.38 | 10.90 | 12.60 | -12.62 | -52.58% | 226 | 196 | 22.90% |
| MSFT240503P00420000 | 4/26/2024 7:58 PM | 420 | 14.45 | 13.75 | 15.15 | -11.05 | -43.33% | 409 | 1,038 | 26.20% |
| MSFT240503P00422500 | 4/26/2024 7:36 PM | 422.5 | 14.02 | 15.45 | 17.25 | -13.28 | -48.64% | 51 | 22 | 26.12% |
| MSFT240503P00425000 | 4/26/2024 7:33 PM | 425 | 16.00 | 17.40 | 19.55 | -13.75 | -46.22% | 89 | 317 | 27.03% |
| MSFT240503P00427500 | 4/26/2024 7:25 PM | 427.5 | 18.36 | 20.40 | 22.00 | -13.00 | -41.45% | 7 | 15 | 29.00% |
| MSFT240503P00430000 | 4/26/2024 7:18 PM | 430 | 23.12 | 21.50 | 24.30 | -12.15 | -34.45% | 119 | 224 | 29.22% |
| MSFT240503P00432500 | 4/23/2024 2:25 PM | 432.5 | 27.09 | 24.00 | 27.25 | 0.00 | 0.00% | 1 | 1 | 36.18% |
| MSFT240503P00435000 | 4/26/2024 2:35 PM | 435 | 25.55 | 26.50 | 29.40 | -17.99 | -41.32% | 25 | 275 | 34.84% |
| MSFT240503P00437500 | 4/25/2024 7:26 PM | 437.5 | 40.70 | 29.00 | 32.70 | 0.00 | 0.00% | 1 | 2 | 45.04% |
| MSFT240503P00440000 | 4/26/2024 7:34 PM | 440 | 31.30 | 31.50 | 35.20 | -11.25 | -26.44% | 45 | 30 | 47.45% |
| MSFT240503P00445000 | 4/26/2024 7:34 PM | 445 | 35.10 | 36.50 | 40.50 | -2.45 | -6.52% | 30 | 32 | 54.83% |
| MSFT240503P00450000 | 4/26/2024 7:34 PM | 450 | 40.20 | 41.50 | 45.30 | -14.40 | -26.37% | 61 | 50 | 57.62% |
| MSFT240503P00455000 | 4/26/2024 7:52 PM | 455 | 47.10 | 46.50 | 50.25 | 0.62 | 1.33% | 2 | 2 | 61.54% |
| MSFT240503P00460000 | 4/26/2024 7:52 PM | 460 | 52.11 | 51.50 | 55.00 | -11.89 | -18.58% | 22 | 15 | 63.06% |
| MSFT240503P00465000 | 4/15/2024 1:38 PM | 465 | 40.21 | 56.50 | 60.25 | 0.00 | 0.00% | 1 | 0 | 69.97% |
| MSFT240503P00470000 | 4/9/2024 2:52 PM | 470 | 47.91 | 61.50 | 65.00 | 0.00 | 0.00% | 2 | 0 | 71.07% |
| MSFT240503P00480000 | 4/4/2024 4:26 PM | 480 | 52.55 | 71.50 | 75.00 | 0.00 | 0.00% | 2 | 0 | 78.74% |
| MSFT240503P00500000 | 4/26/2024 7:52 PM | 500 | 92.18 | 91.50 | 95.00 | -17.03 | -15.59% | 1 | 0 | 93.12% |
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%
RBRK Rubrik, Inc.
38.00
+2.70%
SQ Block, Inc.
74.48
+2.32%
ORCL Oracle Corporation
117.21
+2.02%
HCP HashiCorp, Inc.
32.59
-0.70%
PATH UiPath Inc.
19.46
+0.26%
NET Cloudflare, Inc.
88.01
+1.44%