Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00160000 | 2024-03-21 12:06PM EDT | 160.00 | 271.45 | 237.65 | 240.95 | 0.00 | - | 2 | 9 | 0.00% |
| MSFT240517C00175000 | 2023-10-05 2:32PM EDT | 175.00 | 149.00 | 180.45 | 183.85 | 0.00 | - | - | 1 | 0.00% |
| MSFT240517C00190000 | 2024-02-13 12:16PM EDT | 190.00 | 221.50 | 235.05 | 238.85 | 0.00 | - | 6 | 6 | 494.68% |
| MSFT240517C00200000 | 2024-05-03 1:15PM EDT | 200.00 | 206.23 | 211.00 | 213.50 | 0.00 | - | 3 | 14 | 256.74% |
| MSFT240517C00205000 | 2024-01-18 2:37PM EDT | 205.00 | 188.85 | 200.25 | 202.90 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 210.00 | 213.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240517C00220000 | 2024-05-08 1:57PM EDT | 220.00 | 191.67 | 191.00 | 193.45 | 0.00 | - | 45 | 15 | 224.71% |
| MSFT240517C00225000 | 2024-05-06 3:30PM EDT | 225.00 | 187.00 | 186.10 | 188.50 | 0.00 | - | 1 | 6 | 219.19% |
| MSFT240517C00230000 | 2024-04-25 3:39PM EDT | 230.00 | 169.06 | 181.10 | 183.50 | 0.00 | - | 2 | 32 | 212.16% |
| MSFT240517C00235000 | 2024-02-13 4:56PM EDT | 235.00 | 174.16 | 190.60 | 194.10 | 0.00 | - | 47 | 48 | 387.23% |
| MSFT240517C00240000 | 2024-04-04 9:52AM EDT | 240.00 | 187.57 | 165.95 | 168.20 | 0.00 | - | 1 | 44 | 0.00% |
| MSFT240517C00245000 | 2024-05-03 10:43AM EDT | 245.00 | 161.07 | 166.00 | 168.50 | 0.00 | - | 1 | 12 | 191.89% |
| MSFT240517C00250000 | 2024-04-25 1:24PM EDT | 250.00 | 146.42 | 161.10 | 163.55 | 0.00 | - | 3 | 10 | 100.00% |
| MSFT240517C00255000 | 2024-04-23 11:53AM EDT | 255.00 | 152.73 | 156.15 | 158.55 | 0.00 | - | 2 | 18 | 112.11% |
| MSFT240517C00260000 | 2024-04-30 12:20PM EDT | 260.00 | 137.87 | 151.05 | 153.55 | 0.00 | - | 1 | 39 | 174.07% |
| MSFT240517C00265000 | 2024-05-07 12:55PM EDT | 265.00 | 145.90 | 146.30 | 148.55 | 0.00 | - | 2 | 21 | 117.97% |
| MSFT240517C00270000 | 2024-04-25 3:46PM EDT | 270.00 | 129.40 | 141.05 | 143.50 | 0.00 | - | 5 | 106 | 160.55% |
| MSFT240517C00275000 | 2024-05-06 12:06PM EDT | 275.00 | 135.07 | 136.10 | 138.50 | 0.00 | - | 2 | 20 | 154.54% |
| MSFT240517C00280000 | 2024-05-09 1:42PM EDT | 280.00 | 132.05 | 131.05 | 133.50 | +1.45 | +1.11% | 4 | 19 | 148.68% |
| MSFT240517C00285000 | 2024-05-07 3:35PM EDT | 285.00 | 125.12 | 126.05 | 128.50 | 0.00 | - | 1 | 36 | 142.87% |
| MSFT240517C00290000 | 2024-05-03 3:24PM EDT | 290.00 | 117.00 | 121.05 | 123.55 | 0.00 | - | 1 | 77 | 138.23% |
| MSFT240517C00295000 | 2024-04-30 12:34PM EDT | 295.00 | 101.85 | 116.05 | 118.60 | 0.00 | - | 1 | 75 | 68.75% |
| MSFT240517C00300000 | 2024-05-09 9:30AM EDT | 300.00 | 110.68 | 111.10 | 113.55 | +0.08 | +0.07% | 8 | 128 | 65.63% |
| MSFT240517C00305000 | 2024-05-07 1:27PM EDT | 305.00 | 107.52 | 106.50 | 108.60 | 0.00 | - | 1 | 81 | 92.19% |
| MSFT240517C00310000 | 2024-05-09 3:04PM EDT | 310.00 | 101.60 | 101.15 | 103.60 | +1.40 | +1.40% | 4 | 163 | 73.63% |
| MSFT240517C00315000 | 2024-05-09 10:26AM EDT | 315.00 | 95.78 | 96.10 | 98.55 | -0.79 | -0.82% | 2 | 451 | 56.25% |
| MSFT240517C00320000 | 2024-05-09 12:05PM EDT | 320.00 | 91.82 | 91.15 | 93.60 | -0.12 | -0.13% | 6 | 389 | 66.21% |
| MSFT240517C00325000 | 2024-05-09 1:23PM EDT | 325.00 | 86.35 | 86.10 | 88.60 | -0.70 | -0.80% | 11 | 118 | 58.59% |
| MSFT240517C00330000 | 2024-05-09 2:49PM EDT | 330.00 | 82.25 | 81.25 | 83.60 | -0.29 | -0.35% | 7 | 249 | 63.57% |
| MSFT240517C00335000 | 2024-05-09 12:32PM EDT | 335.00 | 76.39 | 76.10 | 78.60 | -0.92 | -1.19% | 1 | 554 | 51.76% |
| MSFT240517C00340000 | 2024-05-06 12:06PM EDT | 340.00 | 70.37 | 71.10 | 73.60 | 0.00 | - | 1 | 273 | 84.99% |
| MSFT240517C00345000 | 2024-05-09 1:19PM EDT | 345.00 | 66.80 | 66.10 | 68.65 | +1.47 | +2.25% | 1 | 391 | 80.52% |
| MSFT240517C00350000 | 2024-05-09 3:35PM EDT | 350.00 | 62.33 | 61.10 | 63.65 | +2.06 | +3.42% | 4 | 2,018 | 75.32% |
| MSFT240517C00355000 | 2024-05-08 3:19PM EDT | 355.00 | 56.49 | 56.35 | 59.60 | 0.00 | - | 3 | 511 | 60.18% |
| MSFT240517C00360000 | 2024-05-09 3:51PM EDT | 360.00 | 52.39 | 51.30 | 53.65 | +0.28 | +0.54% | 2 | 547 | 65.01% |
| MSFT240517C00365000 | 2024-05-09 1:29PM EDT | 365.00 | 47.32 | 46.55 | 48.45 | +1.52 | +3.32% | 1 | 778 | 57.52% |
| MSFT240517C00370000 | 2024-05-09 1:01PM EDT | 370.00 | 41.66 | 41.75 | 43.25 | +2.68 | +6.88% | 5 | 1,740 | 50.10% |
| MSFT240517C00375000 | 2024-05-09 2:50PM EDT | 375.00 | 37.11 | 36.70 | 38.85 | +0.51 | +1.39% | 4 | 933 | 51.47% |
| MSFT240517C00377500 | 2024-05-06 2:47PM EDT | 377.50 | 35.32 | 33.75 | 36.45 | 0.00 | - | 32 | 40 | 49.68% |
| MSFT240517C00380000 | 2024-05-09 3:59PM EDT | 380.00 | 32.61 | 31.20 | 33.50 | +1.61 | +5.19% | 14 | 39,032 | 42.90% |
| MSFT240517C00382500 | 2024-05-09 9:36AM EDT | 382.50 | 28.10 | 28.75 | 30.95 | -0.92 | -3.17% | 3 | 69 | 39.84% |
| MSFT240517C00385000 | 2024-05-09 3:39PM EDT | 385.00 | 27.63 | 26.25 | 28.60 | +1.08 | +4.07% | 42 | 1,422 | 38.61% |
| MSFT240517C00387500 | 2024-05-07 3:01PM EDT | 387.50 | 23.60 | 24.15 | 26.15 | 0.00 | - | 4 | 97 | 36.38% |
| MSFT240517C00390000 | 2024-05-09 3:37PM EDT | 390.00 | 22.81 | 21.35 | 23.10 | +1.91 | +9.14% | 43 | 1,410 | 28.89% |
| MSFT240517C00392500 | 2024-05-09 3:59PM EDT | 392.50 | 19.98 | 19.95 | 21.25 | +0.23 | +1.16% | 3 | 534 | 31.70% |
| MSFT240517C00395000 | 2024-05-09 3:39PM EDT | 395.00 | 17.98 | 17.50 | 18.95 | +1.21 | +7.22% | 81 | 10,563 | 30.25% |
| MSFT240517C00397500 | 2024-05-09 3:59PM EDT | 397.50 | 15.42 | 15.20 | 16.45 | +0.92 | +6.34% | 45 | 683 | 27.32% |
| MSFT240517C00400000 | 2024-05-09 3:54PM EDT | 400.00 | 13.29 | 13.00 | 13.65 | +1.40 | +11.77% | 496 | 8,466 | 22.49% |
| MSFT240517C00402500 | 2024-05-09 3:59PM EDT | 402.50 | 11.02 | 10.55 | 11.20 | +0.42 | +3.96% | 118 | 1,109 | 19.80% |
| MSFT240517C00405000 | 2024-05-09 3:55PM EDT | 405.00 | 9.00 | 8.55 | 9.20 | +0.80 | +9.76% | 336 | 10,971 | 19.28% |
| MSFT240517C00407500 | 2024-05-09 3:57PM EDT | 407.50 | 7.35 | 7.25 | 7.45 | +0.35 | +5.00% | 367 | 1,364 | 19.20% |
| MSFT240517C00410000 | 2024-05-09 3:59PM EDT | 410.00 | 5.80 | 5.70 | 5.85 | +0.30 | +5.45% | 2,031 | 5,540 | 18.93% |
| MSFT240517C00412500 | 2024-05-09 3:59PM EDT | 412.50 | 4.40 | 4.35 | 4.50 | +0.11 | +2.56% | 1,935 | 3,234 | 18.84% |
| MSFT240517C00415000 | 2024-05-09 3:59PM EDT | 415.00 | 3.30 | 3.25 | 3.35 | +0.10 | +3.12% | 4,660 | 7,690 | 18.68% |
| MSFT240517C00417500 | 2024-05-09 3:59PM EDT | 417.50 | 2.36 | 2.34 | 2.43 | +0.05 | +2.16% | 448 | 2,098 | 18.60% |
| MSFT240517C00420000 | 2024-05-09 3:59PM EDT | 420.00 | 1.67 | 1.64 | 1.70 | -0.06 | -3.47% | 3,192 | 10,508 | 18.49% |
| MSFT240517C00422500 | 2024-05-09 3:59PM EDT | 422.50 | 1.13 | 1.11 | 1.18 | -0.15 | -11.72% | 946 | 1,815 | 18.57% |
| MSFT240517C00425000 | 2024-05-09 3:58PM EDT | 425.00 | 0.75 | 0.73 | 0.79 | -0.16 | -17.58% | 1,809 | 10,128 | 18.59% |
| MSFT240517C00430000 | 2024-05-09 3:59PM EDT | 430.00 | 0.33 | 0.30 | 0.33 | -0.15 | -31.25% | 4,874 | 12,928 | 18.70% |
| MSFT240517C00435000 | 2024-05-09 3:59PM EDT | 435.00 | 0.14 | 0.12 | 0.16 | -0.12 | -46.15% | 8,982 | 18,518 | 19.68% |
| MSFT240517C00440000 | 2024-05-09 3:58PM EDT | 440.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 219 | 9,552 | 20.31% |
| MSFT240517C00445000 | 2024-05-09 3:59PM EDT | 445.00 | 0.04 | 0.02 | 0.06 | -0.05 | -55.56% | 134 | 4,333 | 22.85% |
| MSFT240517C00450000 | 2024-05-09 3:56PM EDT | 450.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 333 | 9,288 | 23.63% |
| MSFT240517C00455000 | 2024-05-09 1:13PM EDT | 455.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 68 | 3,926 | 26.17% |
| MSFT240517C00460000 | 2024-05-09 3:05PM EDT | 460.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 16 | 6,001 | 28.71% |
| MSFT240517C00465000 | 2024-05-09 2:50PM EDT | 465.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 3,752 | 31.25% |
| MSFT240517C00470000 | 2024-05-09 2:31PM EDT | 470.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 5,020 | 32.42% |
| MSFT240517C00475000 | 2024-05-08 1:49PM EDT | 475.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 2,008 | 34.77% |
| MSFT240517C00480000 | 2024-05-07 1:47PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,924 | 34.38% |
| MSFT240517C00485000 | 2024-05-09 1:37PM EDT | 485.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 721 | 39.06% |
| MSFT240517C00490000 | 2024-05-07 11:59AM EDT | 490.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 918 | 41.41% |
| MSFT240517C00495000 | 2024-05-08 10:11AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 40.63% |
| MSFT240517C00500000 | 2024-05-07 11:13AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,299 | 42.97% |
| MSFT240517C00505000 | 2024-05-03 3:54PM EDT | 505.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 157 | 45.31% |
| MSFT240517C00510000 | 2024-05-07 10:08AM EDT | 510.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 733 | 50.00% |
| MSFT240517C00515000 | 2024-05-01 9:30AM EDT | 515.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 242 | 51.95% |
| MSFT240517C00520000 | 2024-05-06 3:05PM EDT | 520.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 547 | 50.78% |
| MSFT240517C00525000 | 2024-05-07 9:30AM EDT | 525.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 153 | 53.13% |
| MSFT240517C00530000 | 2024-04-26 10:20AM EDT | 530.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 408 | 54.69% |
| MSFT240517C00535000 | 2024-04-25 10:13AM EDT | 535.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 56.25% |
| MSFT240517C00540000 | 2024-04-30 12:57PM EDT | 540.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 559 | 58.59% |
| MSFT240517C00545000 | 2024-04-30 3:18PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 56.25% |
| MSFT240517C00550000 | 2024-04-23 1:42PM EDT | 550.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 133 | 575 | 59.38% |
| MSFT240517C00555000 | 2024-03-21 10:36AM EDT | 555.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 3 | 54 | 69.92% |
| MSFT240517C00560000 | 2024-05-01 3:00PM EDT | 560.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 223 | 65.63% |
| MSFT240517C00570000 | 2024-04-26 12:07PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 1,037 | 65.63% |
| MSFT240517C00580000 | 2024-04-30 9:44AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,064 | 68.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00160000 | 2024-05-03 11:03AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 57 | 193.75% |
| MSFT240517P00165000 | 2024-04-26 10:35AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 118 | 181.25% |
| MSFT240517P00170000 | 2024-01-26 3:23PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 182.81% |
| MSFT240517P00175000 | 2024-03-12 1:42PM EDT | 175.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 32 | 196.09% |
| MSFT240517P00180000 | 2024-03-15 1:38PM EDT | 180.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 64 | 192.19% |
| MSFT240517P00185000 | 2024-02-26 4:14PM EDT | 185.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 120 | 184.38% |
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 190.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 178.13% |
| MSFT240517P00195000 | 2024-04-19 2:24PM EDT | 195.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 636 | 156.25% |
| MSFT240517P00200000 | 2024-04-22 11:16AM EDT | 200.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 540 | 150.00% |
| MSFT240517P00205000 | 2024-04-24 11:19AM EDT | 205.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 941 | 145.31% |
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 210.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 247 | 140.63% |
| MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 916 | 135.94% |
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 220.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 321 | 139.06% |
| MSFT240517P00225000 | 2024-05-03 10:52AM EDT | 225.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 128.13% |
| MSFT240517P00230000 | 2024-05-09 2:59PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 327 | 123.44% |
| MSFT240517P00235000 | 2024-04-25 10:21AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 649 | 112.50% |
| MSFT240517P00240000 | 2024-04-26 10:27AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 290 | 114.06% |
| MSFT240517P00245000 | 2024-04-26 12:47PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 417 | 110.94% |
| MSFT240517P00250000 | 2024-05-01 11:03AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 630 | 106.25% |
| MSFT240517P00255000 | 2024-05-01 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,338 | 96.88% |
| MSFT240517P00260000 | 2024-05-01 3:00PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 494 | 93.75% |
| MSFT240517P00265000 | 2024-05-09 11:04AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 585 | 90.63% |
| MSFT240517P00270000 | 2024-05-09 11:04AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 117 | 2,130 | 85.94% |
| MSFT240517P00275000 | 2024-05-09 11:04AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 606 | 82.81% |
| MSFT240517P00280000 | 2024-05-07 9:30AM EDT | 280.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 335 | 82.81% |
| MSFT240517P00285000 | 2024-05-01 3:40PM EDT | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 530 | 79.69% |
| MSFT240517P00290000 | 2024-05-06 10:57AM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 619 | 76.56% |
| MSFT240517P00295000 | 2024-05-08 3:00PM EDT | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 478 | 73.44% |
| MSFT240517P00300000 | 2024-05-09 1:18PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 174 | 1,031 | 69.53% |
| MSFT240517P00305000 | 2024-05-09 11:04AM EDT | 305.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 559 | 572 | 62.50% |
| MSFT240517P00310000 | 2024-05-09 1:07PM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 806 | 64.84% |
| MSFT240517P00315000 | 2024-05-07 12:50PM EDT | 315.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 461 | 61.72% |
| MSFT240517P00320000 | 2024-05-09 3:31PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 4,097 | 56.25% |
| MSFT240517P00325000 | 2024-05-09 3:59PM EDT | 325.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 6,178 | 53.13% |
| MSFT240517P00330000 | 2024-05-08 3:17PM EDT | 330.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 43 | 1,753 | 51.56% |
| MSFT240517P00335000 | 2024-05-09 3:37PM EDT | 335.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 52 | 621 | 50.00% |
| MSFT240517P00340000 | 2024-05-09 3:36PM EDT | 340.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 79 | 2,720 | 48.44% |
| MSFT240517P00345000 | 2024-05-09 2:47PM EDT | 345.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 47 | 2,627 | 48.83% |
| MSFT240517P00350000 | 2024-05-09 3:55PM EDT | 350.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 106 | 3,548 | 45.31% |
| MSFT240517P00355000 | 2024-05-09 3:12PM EDT | 355.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 8 | 1,558 | 43.26% |
| MSFT240517P00360000 | 2024-05-09 3:55PM EDT | 360.00 | 0.08 | 0.06 | 0.10 | -0.04 | -33.33% | 270 | 5,820 | 40.82% |
| MSFT240517P00365000 | 2024-05-09 2:46PM EDT | 365.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 1,363 | 3,751 | 37.70% |
| MSFT240517P00370000 | 2024-05-09 3:54PM EDT | 370.00 | 0.12 | 0.11 | 0.14 | -0.05 | -29.41% | 3,293 | 4,962 | 35.21% |
| MSFT240517P00375000 | 2024-05-09 3:51PM EDT | 375.00 | 0.16 | 0.14 | 0.17 | -0.06 | -27.27% | 328 | 7,737 | 32.42% |
| MSFT240517P00377500 | 2024-05-09 3:54PM EDT | 377.50 | 0.18 | 0.16 | 0.19 | -0.06 | -25.00% | 135 | 3,371 | 31.06% |
| MSFT240517P00380000 | 2024-05-09 3:58PM EDT | 380.00 | 0.20 | 0.19 | 0.21 | -0.07 | -25.93% | 311 | 12,625 | 29.59% |
| MSFT240517P00382500 | 2024-05-09 3:50PM EDT | 382.50 | 0.24 | 0.21 | 0.24 | -0.09 | -27.27% | 108 | 1,508 | 28.25% |
| MSFT240517P00385000 | 2024-05-09 3:57PM EDT | 385.00 | 0.26 | 0.24 | 0.28 | -0.14 | -35.00% | 283 | 5,712 | 27.00% |
| MSFT240517P00387500 | 2024-05-09 3:59PM EDT | 387.50 | 0.30 | 0.28 | 0.32 | -0.17 | -36.17% | 347 | 1,906 | 25.59% |
| MSFT240517P00390000 | 2024-05-09 3:59PM EDT | 390.00 | 0.36 | 0.34 | 0.38 | -0.21 | -36.84% | 574 | 7,418 | 24.32% |
| MSFT240517P00392500 | 2024-05-09 3:53PM EDT | 392.50 | 0.45 | 0.43 | 0.47 | -0.27 | -37.50% | 270 | 1,362 | 23.21% |
| MSFT240517P00395000 | 2024-05-09 3:58PM EDT | 395.00 | 0.61 | 0.55 | 0.60 | -0.33 | -35.11% | 1,277 | 5,313 | 22.24% |
| MSFT240517P00397500 | 2024-05-09 3:57PM EDT | 397.50 | 0.77 | 0.74 | 0.79 | -0.48 | -38.40% | 468 | 1,703 | 21.41% |
| MSFT240517P00400000 | 2024-05-09 3:59PM EDT | 400.00 | 1.02 | 1.01 | 1.08 | -0.65 | -38.92% | 1,508 | 8,059 | 20.85% |
| MSFT240517P00402500 | 2024-05-09 3:59PM EDT | 402.50 | 1.43 | 1.40 | 1.48 | -0.78 | -35.29% | 743 | 1,279 | 20.37% |
| MSFT240517P00405000 | 2024-05-09 3:59PM EDT | 405.00 | 2.00 | 1.95 | 2.04 | -0.92 | -31.51% | 768 | 4,476 | 20.08% |
| MSFT240517P00407500 | 2024-05-09 3:59PM EDT | 407.50 | 2.77 | 2.68 | 2.79 | -1.33 | -32.44% | 510 | 1,314 | 19.92% |
| MSFT240517P00410000 | 2024-05-09 3:56PM EDT | 410.00 | 3.77 | 3.60 | 3.75 | -1.03 | -21.46% | 2,216 | 4,677 | 19.86% |
| MSFT240517P00412500 | 2024-05-09 3:59PM EDT | 412.50 | 4.90 | 4.75 | 4.95 | -1.60 | -24.62% | 766 | 999 | 19.95% |
| MSFT240517P00415000 | 2024-05-09 3:59PM EDT | 415.00 | 6.25 | 6.15 | 6.35 | -1.60 | -20.38% | 249 | 3,099 | 20.03% |
| MSFT240517P00417500 | 2024-05-09 3:55PM EDT | 417.50 | 8.10 | 7.70 | 8.00 | -0.55 | -6.36% | 19 | 116 | 20.36% |
| MSFT240517P00420000 | 2024-05-09 2:59PM EDT | 420.00 | 9.57 | 8.95 | 10.45 | -1.60 | -14.32% | 49 | 7,450 | 23.69% |
| MSFT240517P00422500 | 2024-05-09 2:53PM EDT | 422.50 | 11.65 | 11.10 | 12.40 | -1.27 | -9.83% | 61 | 113 | 24.27% |
| MSFT240517P00425000 | 2024-05-09 3:28PM EDT | 425.00 | 13.80 | 12.85 | 14.35 | -0.70 | -4.83% | 12 | 4,335 | 24.24% |
| MSFT240517P00430000 | 2024-05-09 3:46PM EDT | 430.00 | 18.58 | 17.45 | 19.95 | -1.02 | -5.20% | 1,006 | 3,164 | 33.28% |
| MSFT240517P00435000 | 2024-05-09 3:14PM EDT | 435.00 | 23.22 | 22.50 | 23.90 | -5.53 | -19.23% | 1 | 4,503 | 31.42% |
| MSFT240517P00440000 | 2024-05-09 3:14PM EDT | 440.00 | 28.18 | 27.10 | 28.80 | -0.41 | -1.43% | 1 | 1,156 | 35.12% |
| MSFT240517P00445000 | 2024-05-03 2:18PM EDT | 445.00 | 38.60 | 32.15 | 34.55 | 0.00 | - | 2 | 321 | 45.61% |
| MSFT240517P00450000 | 2024-05-08 1:59PM EDT | 450.00 | 38.88 | 37.20 | 39.50 | 0.00 | - | 10 | 72 | 49.71% |
| MSFT240517P00455000 | 2024-05-02 3:34PM EDT | 455.00 | 57.55 | 42.05 | 44.50 | 0.00 | - | 590 | 135 | 54.03% |
| MSFT240517P00460000 | 2024-04-29 2:48PM EDT | 460.00 | 59.00 | 47.05 | 49.50 | 0.00 | - | 520 | 0 | 58.22% |
| MSFT240517P00465000 | 2024-04-29 2:48PM EDT | 465.00 | 64.60 | 52.00 | 54.15 | 0.00 | - | 600 | 0 | 58.96% |
| MSFT240517P00470000 | 2024-04-25 11:11AM EDT | 470.00 | 78.00 | 57.05 | 59.40 | 0.00 | - | 2 | 2 | 50.78% |
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 475.00 | 52.00 | 62.00 | 64.45 | 0.00 | - | 2 | 0 | 54.05% |
| MSFT240517P00480000 | 2024-04-26 9:50AM EDT | 480.00 | 71.40 | 66.95 | 69.45 | 0.00 | - | 1 | 0 | 56.74% |
| MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 485.00 | 69.69 | 62.25 | 63.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 490.00 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517P00495000 | 2024-04-23 1:36PM EDT | 495.00 | 87.71 | 81.95 | 84.35 | 0.00 | - | - | 0 | 64.75% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 500.00 | 80.10 | 91.50 | 95.25 | 0.00 | - | 1 | 0 | 120.08% |
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 510.00 | 114.09 | 96.90 | 99.45 | 0.00 | - | - | 0 | 73.93% |
| MSFT240517P00515000 | 2024-03-13 3:55PM EDT | 515.00 | 99.59 | 92.25 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00520000 | 2024-03-13 3:55PM EDT | 520.00 | 104.57 | 97.25 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00525000 | 2024-04-11 10:28AM EDT | 525.00 | 101.70 | 111.85 | 114.40 | 0.00 | - | - | 0 | 80.76% |
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 540.00 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 151.07% |
| MSFT240517P00550000 | 2024-02-21 4:52PM EDT | 550.00 | 149.05 | 119.00 | 122.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00560000 | 2024-03-14 3:52PM EDT | 560.00 | 135.35 | 137.25 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00570000 | 2024-03-14 3:52PM EDT | 570.00 | 145.36 | 147.25 | 148.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00580000 | 2024-04-02 3:47PM EDT | 580.00 | 158.28 | 180.00 | 183.30 | 0.00 | - | 1 | 0 | 231.62% |
© 2024 Yahoo. All rights reserved.