Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT251219C00125000 | 2024-05-03 12:22PM EDT | 125.00 | 287.23 | 290.50 | 295.50 | 0.00 | - | 1 | 146 | 64.50% |
MSFT251219C00130000 | 2024-04-23 9:30AM EDT | 130.00 | 280.50 | 286.00 | 291.00 | 0.00 | - | 1 | 10 | 63.82% |
MSFT251219C00135000 | 2024-04-12 11:14AM EDT | 135.00 | 294.25 | 281.50 | 286.40 | 0.00 | - | 1 | 63 | 62.99% |
MSFT251219C00140000 | 2024-02-07 4:41PM EDT | 140.00 | 281.00 | 271.50 | 276.00 | 0.00 | - | 2 | 63 | 53.28% |
MSFT251219C00145000 | 2024-03-14 2:17PM EDT | 145.00 | 289.75 | 283.00 | 288.00 | 0.00 | - | 2 | 12 | 80.16% |
MSFT251219C00150000 | 2024-04-19 2:23PM EDT | 150.00 | 260.00 | 267.50 | 272.50 | 0.00 | - | 1 | 87 | 59.81% |
MSFT251219C00155000 | 2023-11-17 4:33PM EDT | 155.00 | 226.20 | 222.50 | 226.50 | 0.00 | - | 1 | 1 | 0.00% |
MSFT251219C00160000 | 2024-04-26 10:28AM EDT | 160.00 | 260.84 | 258.50 | 263.35 | 0.00 | - | 2 | 72 | 58.17% |
MSFT251219C00165000 | 2023-11-17 4:33PM EDT | 165.00 | 217.61 | 213.50 | 217.50 | 0.00 | - | 1 | 4 | 0.00% |
MSFT251219C00170000 | 2024-04-17 2:02PM EDT | 170.00 | 254.50 | 249.50 | 254.00 | 0.00 | - | 4 | 34 | 56.34% |
MSFT251219C00175000 | 2024-03-04 12:46PM EDT | 175.00 | 252.35 | 254.00 | 258.50 | 0.00 | - | 1 | 26 | 68.54% |
MSFT251219C00180000 | 2024-04-02 10:38AM EDT | 180.00 | 250.00 | 225.00 | 230.00 | 0.00 | - | 1 | 20 | 0.00% |
MSFT251219C00185000 | 2024-05-03 10:41AM EDT | 185.00 | 233.11 | 236.00 | 240.40 | 0.00 | - | 1 | 79 | 53.93% |
MSFT251219C00190000 | 2024-04-30 3:55PM EDT | 190.00 | 214.50 | 231.50 | 235.90 | 0.00 | - | 1 | 26 | 53.15% |
MSFT251219C00195000 | 2024-02-05 4:05PM EDT | 195.00 | 223.46 | 219.50 | 224.00 | 0.00 | - | 2 | 16 | 44.36% |
MSFT251219C00200000 | 2024-05-06 2:16PM EDT | 200.00 | 224.95 | 223.00 | 227.45 | 0.00 | - | 3 | 174 | 52.26% |
MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 205.00 | 217.75 | 218.50 | 222.45 | 0.00 | - | 1 | 29 | 51.13% |
MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 210.00 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 69.48% |
MSFT251219C00215000 | 2024-04-30 2:08PM EDT | 215.00 | 197.00 | 209.50 | 213.85 | 0.00 | - | 3 | 72 | 52.27% |
MSFT251219C00220000 | 2024-04-29 3:50PM EDT | 220.00 | 198.39 | 205.00 | 209.45 | 0.00 | - | 2 | 169 | 51.49% |
MSFT251219C00225000 | 2024-03-28 11:19AM EDT | 225.00 | 212.52 | 196.50 | 201.00 | 0.00 | - | 1 | 36 | 46.23% |
MSFT251219C00230000 | 2024-04-26 3:30PM EDT | 230.00 | 197.80 | 196.50 | 200.85 | 0.00 | - | 1 | 175 | 50.12% |
MSFT251219C00235000 | 2024-04-25 12:24PM EDT | 235.00 | 179.63 | 192.00 | 196.45 | 0.00 | - | 3 | 22 | 49.32% |
MSFT251219C00240000 | 2024-05-09 11:07AM EDT | 240.00 | 190.00 | 187.50 | 191.90 | +1.30 | +0.69% | 2 | 66 | 48.38% |
MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 245.00 | 200.00 | 183.50 | 187.95 | 0.00 | - | 5 | 27 | 48.01% |
MSFT251219C00250000 | 2024-05-07 3:21PM EDT | 250.00 | 179.18 | 179.30 | 183.05 | 0.00 | - | 1 | 278 | 46.75% |
MSFT251219C00255000 | 2024-04-08 12:29PM EDT | 255.00 | 190.67 | 174.25 | 178.10 | 0.00 | - | 1 | 71 | 45.47% |
MSFT251219C00260000 | 2024-04-30 3:59PM EDT | 260.00 | 153.50 | 170.75 | 174.75 | 0.00 | - | 1 | 179 | 45.60% |
MSFT251219C00265000 | 2024-05-01 1:10PM EDT | 265.00 | 153.85 | 166.55 | 170.40 | 0.00 | - | 4 | 113 | 44.84% |
MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 270.00 | 159.75 | 162.55 | 166.10 | 0.00 | - | 1 | 237 | 44.12% |
MSFT251219C00275000 | 2024-04-29 9:53AM EDT | 275.00 | 149.65 | 158.50 | 162.45 | 0.00 | - | 2 | 312 | 43.91% |
MSFT251219C00280000 | 2024-05-08 11:03AM EDT | 280.00 | 156.00 | 154.20 | 158.05 | 0.00 | - | 1 | 705 | 43.08% |
MSFT251219C00285000 | 2024-04-30 10:53AM EDT | 285.00 | 142.40 | 150.10 | 154.05 | 0.00 | - | 1 | 148 | 42.56% |
MSFT251219C00290000 | 2024-04-26 3:44PM EDT | 290.00 | 146.53 | 146.10 | 150.20 | 0.00 | - | 1 | 180 | 42.14% |
MSFT251219C00295000 | 2024-04-25 12:20PM EDT | 295.00 | 130.35 | 142.05 | 146.05 | 0.00 | - | 1 | 129 | 41.48% |
MSFT251219C00300000 | 2024-05-08 11:39AM EDT | 300.00 | 140.55 | 138.80 | 142.10 | 0.00 | - | 1 | 949 | 40.95% |
MSFT251219C00305000 | 2024-04-26 10:52AM EDT | 305.00 | 136.48 | 135.05 | 137.20 | 0.00 | - | 3 | 317 | 39.76% |
MSFT251219C00310000 | 2024-05-02 2:16PM EDT | 310.00 | 121.50 | 130.55 | 134.50 | 0.00 | - | 16 | 227 | 40.06% |
MSFT251219C00315000 | 2024-05-08 9:30AM EDT | 315.00 | 125.62 | 126.60 | 129.95 | 0.00 | - | 1 | 809 | 39.09% |
MSFT251219C00320000 | 2024-05-07 2:48PM EDT | 320.00 | 124.16 | 123.10 | 127.20 | 0.00 | - | 1 | 278 | 39.28% |
MSFT251219C00325000 | 2024-05-09 9:48AM EDT | 325.00 | 119.35 | 120.00 | 122.95 | +12.85 | +12.07% | 1 | 451 | 38.49% |
MSFT251219C00330000 | 2024-05-07 11:54AM EDT | 330.00 | 118.84 | 116.10 | 119.25 | 0.00 | - | 6 | 382 | 38.03% |
MSFT251219C00335000 | 2024-05-08 11:21AM EDT | 335.00 | 114.00 | 112.55 | 115.20 | 0.00 | - | 2 | 481 | 37.34% |
MSFT251219C00340000 | 2024-05-03 2:42PM EDT | 340.00 | 106.82 | 108.95 | 112.00 | 0.00 | - | 1 | 320 | 37.14% |
MSFT251219C00345000 | 2024-05-01 9:42AM EDT | 345.00 | 95.00 | 104.55 | 108.15 | 0.00 | - | 1 | 707 | 36.54% |
MSFT251219C00350000 | 2024-05-09 1:26PM EDT | 350.00 | 102.85 | 101.80 | 104.50 | +2.85 | +2.85% | 200 | 1,117 | 36.04% |
MSFT251219C00355000 | 2024-05-02 1:30PM EDT | 355.00 | 90.24 | 98.65 | 101.30 | 0.00 | - | 1 | 128 | 35.78% |
MSFT251219C00360000 | 2024-05-08 3:42PM EDT | 360.00 | 95.53 | 95.30 | 98.00 | 0.00 | - | 2 | 2,542 | 35.44% |
MSFT251219C00365000 | 2024-05-06 2:45PM EDT | 365.00 | 94.75 | 92.00 | 94.75 | 0.00 | - | 1 | 336 | 35.10% |
MSFT251219C00370000 | 2024-05-08 9:33AM EDT | 370.00 | 87.86 | 88.25 | 92.70 | 0.00 | - | 3 | 536 | 35.37% |
MSFT251219C00375000 | 2024-05-07 10:04AM EDT | 375.00 | 88.50 | 85.40 | 89.30 | 0.00 | - | 1 | 554 | 34.90% |
MSFT251219C00380000 | 2024-05-08 2:01PM EDT | 380.00 | 84.04 | 82.30 | 85.50 | 0.00 | - | 1 | 3,009 | 34.20% |
MSFT251219C00385000 | 2024-05-03 9:41AM EDT | 385.00 | 78.95 | 79.05 | 83.35 | 0.00 | - | 2 | 446 | 34.34% |
MSFT251219C00390000 | 2024-05-07 2:50PM EDT | 390.00 | 77.60 | 76.95 | 81.00 | 0.00 | - | 2 | 581 | 34.34% |
MSFT251219C00395000 | 2024-05-02 1:55PM EDT | 395.00 | 66.81 | 73.25 | 77.70 | 0.00 | - | 2 | 612 | 33.83% |
MSFT251219C00400000 | 2024-05-09 12:29PM EDT | 400.00 | 71.93 | 71.15 | 74.45 | -0.07 | -0.10% | 1 | 1,365 | 33.33% |
MSFT251219C00405000 | 2024-05-07 11:58AM EDT | 405.00 | 70.61 | 67.90 | 72.00 | 0.00 | - | 2 | 465 | 33.20% |
MSFT251219C00410000 | 2024-05-08 9:46AM EDT | 410.00 | 65.50 | 65.95 | 68.80 | 0.00 | - | 8 | 1,472 | 32.68% |
MSFT251219C00415000 | 2024-05-06 12:43PM EDT | 415.00 | 64.00 | 62.25 | 66.10 | 0.00 | - | 5 | 506 | 32.38% |
MSFT251219C00420000 | 2024-05-08 9:40AM EDT | 420.00 | 58.30 | 61.00 | 63.85 | 0.00 | - | 1 | 1,030 | 32.28% |
MSFT251219C00425000 | 2024-05-07 11:23AM EDT | 425.00 | 59.65 | 58.05 | 61.10 | 0.00 | - | 5 | 488 | 31.90% |
MSFT251219C00430000 | 2024-05-02 10:30AM EDT | 430.00 | 50.80 | 55.45 | 57.85 | 0.00 | - | 1 | 582 | 31.27% |
MSFT251219C00435000 | 2024-05-01 10:22AM EDT | 435.00 | 46.85 | 52.85 | 55.45 | 0.00 | - | 2 | 144 | 31.01% |
MSFT251219C00440000 | 2024-05-06 10:07AM EDT | 440.00 | 50.20 | 51.20 | 53.90 | 0.00 | - | 12 | 933 | 31.14% |
MSFT251219C00445000 | 2024-05-07 1:56PM EDT | 445.00 | 50.11 | 48.80 | 50.95 | 0.00 | - | 1 | 2,365 | 30.58% |
MSFT251219C00450000 | 2024-05-08 1:11PM EDT | 450.00 | 47.35 | 46.65 | 50.50 | 0.00 | - | 2 | 1,678 | 31.18% |
MSFT251219C00455000 | 2024-05-08 2:14PM EDT | 455.00 | 46.01 | 44.45 | 48.00 | 0.00 | - | 1 | 634 | 30.78% |
MSFT251219C00460000 | 2024-05-01 10:10AM EDT | 460.00 | 36.00 | 42.65 | 44.30 | 0.00 | - | 1 | 708 | 29.78% |
MSFT251219C00465000 | 2024-05-09 12:59PM EDT | 465.00 | 41.24 | 40.60 | 43.25 | +3.30 | +8.70% | 1 | 452 | 30.02% |
MSFT251219C00470000 | 2024-05-09 12:59PM EDT | 470.00 | 39.29 | 38.75 | 40.70 | -0.81 | -2.02% | 1 | 399 | 29.52% |
MSFT251219C00475000 | 2024-05-08 10:23AM EDT | 475.00 | 37.85 | 36.95 | 38.35 | 0.00 | - | 7 | 137 | 29.08% |
MSFT251219C00480000 | 2024-05-08 9:40AM EDT | 480.00 | 35.10 | 34.55 | 36.95 | 0.00 | - | 7 | 144 | 29.08% |
MSFT251219C00485000 | 2024-05-08 9:43AM EDT | 485.00 | 33.55 | 32.10 | 34.90 | 0.00 | - | 8 | 171 | 28.74% |
MSFT251219C00490000 | 2024-05-08 9:30AM EDT | 490.00 | 31.65 | 31.25 | 33.70 | 0.00 | - | 1 | 526 | 28.79% |
MSFT251219C00495000 | 2024-05-08 3:57PM EDT | 495.00 | 31.05 | 29.20 | 32.75 | 0.00 | - | 6 | 348 | 28.95% |
MSFT251219C00500000 | 2024-05-08 2:25PM EDT | 500.00 | 29.50 | 28.35 | 30.25 | 0.00 | - | 8 | 1,067 | 28.30% |
MSFT251219C00505000 | 2024-05-03 12:50PM EDT | 505.00 | 27.09 | 27.30 | 29.30 | 0.00 | - | 1 | 271 | 28.41% |
MSFT251219C00510000 | 2024-05-07 1:08PM EDT | 510.00 | 27.39 | 26.15 | 27.15 | 0.00 | - | 3 | 75 | 27.87% |
MSFT251219C00515000 | 2024-04-04 12:32PM EDT | 515.00 | 34.95 | 23.40 | 25.00 | 0.00 | - | 2 | 227 | 27.30% |
MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 520.00 | 30.05 | 23.45 | 24.55 | 0.00 | - | 54 | 789 | 27.61% |
MSFT251219C00525000 | 2024-04-25 9:57AM EDT | 525.00 | 20.25 | 22.15 | 23.35 | 0.00 | - | 4 | 346 | 27.49% |
MSFT251219C00530000 | 2024-04-18 3:07PM EDT | 530.00 | 24.20 | 21.30 | 22.15 | 0.00 | - | 2 | 705 | 27.35% |
MSFT251219C00535000 | 2024-05-03 2:15PM EDT | 535.00 | 19.76 | 19.50 | 21.00 | 0.00 | - | 1 | 165 | 27.21% |
MSFT251219C00540000 | 2024-04-29 12:32PM EDT | 540.00 | 18.55 | 17.70 | 19.85 | 0.00 | - | 4 | 998 | 27.05% |
MSFT251219C00550000 | 2024-05-06 1:28PM EDT | 550.00 | 17.10 | 15.65 | 17.85 | 0.00 | - | 1 | 370 | 26.83% |
MSFT251219C00560000 | 2024-05-08 11:22AM EDT | 560.00 | 15.74 | 14.95 | 16.05 | 0.00 | - | 2 | 61 | 26.63% |
MSFT251219C00570000 | 2024-05-08 2:14PM EDT | 570.00 | 14.15 | 12.15 | 14.45 | 0.00 | - | 8 | 953 | 26.47% |
MSFT251219C00580000 | 2024-04-17 2:05PM EDT | 580.00 | 16.27 | 11.40 | 12.95 | 0.00 | - | 1 | 298 | 26.29% |
MSFT251219C00600000 | 2024-05-03 1:52PM EDT | 600.00 | 9.80 | 9.25 | 10.30 | 0.00 | - | 7 | 2,415 | 25.91% |
MSFT251219C00610000 | 2024-05-03 2:40PM EDT | 610.00 | 8.64 | 8.30 | 9.40 | 0.00 | - | 3 | 192 | 25.93% |
MSFT251219C00620000 | 2024-04-29 10:22AM EDT | 620.00 | 8.25 | 6.00 | 9.50 | 0.00 | - | 2 | 673 | 26.71% |
MSFT251219C00640000 | 2024-05-08 11:22AM EDT | 640.00 | 6.65 | 5.05 | 7.45 | 0.00 | - | 4 | 228 | 26.27% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT251219P00125000 | 2024-05-01 11:43AM EDT | 125.00 | 0.48 | 0.28 | 0.65 | 0.00 | - | 1 | 1,930 | 43.36% |
MSFT251219P00130000 | 2024-01-30 12:08PM EDT | 130.00 | 0.60 | 0.03 | 1.70 | 0.00 | - | 1 | 234 | 48.88% |
MSFT251219P00135000 | 2024-04-22 9:39AM EDT | 135.00 | 0.54 | 0.00 | 1.52 | 0.00 | - | 51 | 1,944 | 46.46% |
MSFT251219P00140000 | 2024-04-19 2:27PM EDT | 140.00 | 0.80 | 0.00 | 1.63 | 0.00 | - | 20 | 255 | 45.59% |
MSFT251219P00145000 | 2024-04-29 10:57AM EDT | 145.00 | 0.80 | 0.50 | 1.74 | 0.00 | - | 4 | 121 | 44.73% |
MSFT251219P00150000 | 2024-05-06 12:18PM EDT | 150.00 | 0.70 | 0.02 | 0.95 | 0.00 | - | 1 | 584 | 39.23% |
MSFT251219P00155000 | 2024-04-22 9:41AM EDT | 155.00 | 1.24 | 0.00 | 1.99 | 0.00 | - | 7 | 277 | 43.13% |
MSFT251219P00160000 | 2024-05-09 1:20PM EDT | 160.00 | 0.56 | 0.02 | 1.95 | -0.14 | -20.00% | 4 | 391 | 41.69% |
MSFT251219P00165000 | 2024-05-09 1:21PM EDT | 165.00 | 0.70 | 0.19 | 1.66 | -0.26 | -27.08% | 4 | 182 | 39.30% |
MSFT251219P00170000 | 2024-05-03 2:24PM EDT | 170.00 | 1.42 | 0.28 | 1.99 | 0.00 | - | 2 | 526 | 39.40% |
MSFT251219P00175000 | 2024-05-06 3:55PM EDT | 175.00 | 1.20 | 0.95 | 1.26 | 0.00 | - | 2 | 326 | 35.27% |
MSFT251219P00180000 | 2024-05-09 12:29PM EDT | 180.00 | 1.20 | 0.95 | 1.70 | -0.53 | -30.64% | 2 | 579 | 36.05% |
MSFT251219P00185000 | 2024-05-08 1:17PM EDT | 185.00 | 1.30 | 1.20 | 1.23 | 0.00 | - | 1 | 306 | 33.05% |
MSFT251219P00190000 | 2024-05-09 11:11AM EDT | 190.00 | 1.00 | 0.00 | 2.15 | -2.05 | -67.21% | 1 | 111 | 35.46% |
MSFT251219P00195000 | 2024-05-08 1:00PM EDT | 195.00 | 1.30 | 1.20 | 2.58 | 0.00 | - | 1 | 690 | 35.66% |
MSFT251219P00200000 | 2024-05-06 11:46AM EDT | 200.00 | 2.64 | 0.75 | 2.81 | 0.00 | - | 1 | 992 | 35.21% |
MSFT251219P00205000 | 2024-04-23 11:45AM EDT | 205.00 | 4.20 | 0.64 | 3.35 | 0.00 | - | 2 | 333 | 35.47% |
MSFT251219P00210000 | 2024-05-09 1:20PM EDT | 210.00 | 1.85 | 1.74 | 2.52 | -0.55 | -22.92% | 2 | 705 | 32.40% |
MSFT251219P00215000 | 2024-05-08 10:51AM EDT | 215.00 | 2.21 | 0.80 | 3.80 | 0.00 | - | 2 | 328 | 34.34% |
MSFT251219P00220000 | 2024-05-09 1:16PM EDT | 220.00 | 2.50 | 1.98 | 3.85 | -0.10 | -3.85% | 2 | 255 | 33.41% |
MSFT251219P00225000 | 2024-04-18 3:41PM EDT | 225.00 | 3.83 | 0.77 | 4.20 | 0.00 | - | 5 | 500 | 33.06% |
MSFT251219P00230000 | 2024-05-02 11:03AM EDT | 230.00 | 4.10 | 2.70 | 3.60 | 0.00 | - | 1 | 1,374 | 30.91% |
MSFT251219P00235000 | 2024-04-15 1:59PM EDT | 235.00 | 4.20 | 3.00 | 4.70 | 0.00 | - | 1 | 58 | 31.93% |
MSFT251219P00240000 | 2024-05-08 3:57PM EDT | 240.00 | 3.70 | 1.50 | 4.85 | 0.00 | - | 1 | 235 | 31.18% |
MSFT251219P00245000 | 2024-04-22 1:02PM EDT | 245.00 | 5.65 | 2.98 | 4.15 | 0.00 | - | 1 | 140 | 29.06% |
MSFT251219P00250000 | 2024-05-08 9:30AM EDT | 250.00 | 4.50 | 3.90 | 4.45 | 0.00 | - | 1 | 533 | 28.62% |
MSFT251219P00255000 | 2024-04-25 3:59PM EDT | 255.00 | 6.40 | 3.30 | 4.85 | 0.00 | - | 1 | 523 | 28.31% |
MSFT251219P00260000 | 2024-04-26 11:41AM EDT | 260.00 | 5.90 | 3.50 | 5.40 | 0.00 | - | 20 | 667 | 28.17% |
MSFT251219P00265000 | 2024-04-26 12:25PM EDT | 265.00 | 6.45 | 3.70 | 5.90 | 0.00 | - | 1 | 323 | 27.91% |
MSFT251219P00270000 | 2024-05-01 1:21PM EDT | 270.00 | 7.65 | 5.10 | 6.10 | 0.00 | - | 1 | 361 | 27.24% |
MSFT251219P00275000 | 2024-04-25 1:55PM EDT | 275.00 | 8.73 | 4.75 | 6.60 | 0.00 | - | 1 | 342 | 26.92% |
MSFT251219P00280000 | 2024-05-02 11:00AM EDT | 280.00 | 8.95 | 5.15 | 7.15 | 0.00 | - | 1 | 520 | 26.63% |
MSFT251219P00285000 | 2024-05-07 11:05AM EDT | 285.00 | 7.16 | 6.85 | 8.10 | 0.00 | - | 1 | 1,086 | 26.73% |
MSFT251219P00290000 | 2024-05-09 11:31AM EDT | 290.00 | 8.15 | 5.50 | 8.35 | -3.20 | -28.19% | 1 | 409 | 26.05% |
MSFT251219P00295000 | 2024-05-03 11:04AM EDT | 295.00 | 10.14 | 8.20 | 9.15 | 0.00 | - | 1 | 584 | 25.90% |
MSFT251219P00300000 | 2024-05-09 11:29AM EDT | 300.00 | 9.50 | 9.35 | 9.70 | -0.10 | -1.04% | 1 | 5,436 | 25.47% |
MSFT251219P00305000 | 2024-05-06 11:36AM EDT | 305.00 | 10.85 | 9.70 | 10.50 | 0.00 | - | 1 | 2,837 | 25.24% |
MSFT251219P00310000 | 2024-04-12 3:06PM EDT | 310.00 | 12.30 | 10.65 | 11.30 | 0.00 | - | 1 | 594 | 24.96% |
MSFT251219P00315000 | 2024-05-03 9:50AM EDT | 315.00 | 13.45 | 9.50 | 12.15 | 0.00 | - | 3 | 298 | 24.70% |
MSFT251219P00320000 | 2024-05-09 2:47PM EDT | 320.00 | 12.80 | 10.50 | 13.20 | -2.85 | -18.21% | 2 | 463 | 24.55% |
MSFT251219P00325000 | 2024-04-25 1:42PM EDT | 325.00 | 17.95 | 12.00 | 14.05 | 0.00 | - | 27 | 538 | 24.20% |
MSFT251219P00330000 | 2024-05-03 10:28AM EDT | 330.00 | 16.40 | 13.65 | 14.95 | 0.00 | - | 1 | 759 | 23.87% |
MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 335.00 | 18.16 | 13.65 | 16.15 | 0.00 | - | 9 | 129 | 23.70% |
MSFT251219P00340000 | 2024-04-29 3:30PM EDT | 340.00 | 19.80 | 16.30 | 17.40 | 0.00 | - | 23 | 414 | 23.53% |
MSFT251219P00345000 | 2024-05-03 10:58AM EDT | 345.00 | 20.08 | 16.45 | 18.50 | 0.00 | - | 1 | 157 | 23.22% |
MSFT251219P00350000 | 2024-05-08 12:11PM EDT | 350.00 | 19.75 | 18.55 | 19.55 | 0.00 | - | 1 | 855 | 22.84% |
MSFT251219P00355000 | 2024-05-07 10:23AM EDT | 355.00 | 20.80 | 19.65 | 21.25 | 0.00 | - | 60 | 564 | 22.82% |
MSFT251219P00360000 | 2024-05-06 10:54AM EDT | 360.00 | 22.95 | 21.30 | 22.45 | 0.00 | - | 31 | 280 | 22.46% |
MSFT251219P00365000 | 2024-04-29 12:08PM EDT | 365.00 | 27.35 | 22.25 | 24.10 | 0.00 | - | 81 | 248 | 22.33% |
MSFT251219P00370000 | 2024-05-07 1:07PM EDT | 370.00 | 25.35 | 24.45 | 26.50 | 0.00 | - | 2 | 45 | 22.56% |
MSFT251219P00375000 | 2024-05-06 1:28PM EDT | 375.00 | 27.03 | 25.45 | 28.30 | 0.00 | - | 1 | 236 | 22.41% |
MSFT251219P00380000 | 2024-05-07 1:02PM EDT | 380.00 | 28.45 | 26.10 | 28.95 | 0.00 | - | 5 | 617 | 21.61% |
MSFT251219P00385000 | 2024-04-29 12:34PM EDT | 385.00 | 34.85 | 29.15 | 30.35 | 0.00 | - | 1 | 133 | 21.18% |
MSFT251219P00390000 | 2024-04-25 9:57AM EDT | 390.00 | 42.80 | 29.00 | 32.45 | 0.00 | - | 1 | 352 | 21.08% |
MSFT251219P00395000 | 2024-05-01 2:38PM EDT | 395.00 | 40.02 | 32.85 | 34.45 | 0.00 | - | 5 | 167 | 20.88% |
MSFT251219P00400000 | 2024-05-07 12:17PM EDT | 400.00 | 35.46 | 34.40 | 36.35 | 0.00 | - | 2 | 2,007 | 20.59% |
MSFT251219P00405000 | 2024-05-06 12:34PM EDT | 405.00 | 38.50 | 36.15 | 39.95 | 0.00 | - | 1 | 128 | 21.09% |
MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 410.00 | 42.22 | 39.00 | 40.45 | 0.00 | - | 5 | 489 | 20.04% |
MSFT251219P00415000 | 2024-04-29 10:51AM EDT | 415.00 | 47.00 | 41.05 | 43.95 | 0.00 | - | 1 | 257 | 20.39% |
MSFT251219P00420000 | 2024-05-06 2:27PM EDT | 420.00 | 44.40 | 42.90 | 46.15 | 0.00 | - | 1 | 106 | 20.08% |
MSFT251219P00425000 | 2024-05-08 12:28PM EDT | 425.00 | 46.78 | 45.30 | 48.90 | 0.00 | - | 1 | 18 | 19.99% |
MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 430.00 | 51.25 | 48.15 | 51.00 | 0.00 | - | 2 | 69 | 19.55% |
MSFT251219P00435000 | 2024-04-25 9:36AM EDT | 435.00 | 66.55 | 50.15 | 52.70 | 0.00 | - | 1 | 39 | 18.86% |
MSFT251219P00440000 | 2024-05-02 12:21PM EDT | 440.00 | 64.05 | 51.55 | 56.20 | 0.00 | - | 1 | 91 | 19.00% |
MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 445.00 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 16.00% |
MSFT251219P00450000 | 2024-04-26 10:13AM EDT | 450.00 | 62.02 | 58.60 | 60.65 | 0.00 | - | 1 | 68 | 17.90% |
MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 455.00 | 64.45 | 61.45 | 63.60 | 0.00 | - | 30 | 781 | 17.62% |
MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 460.00 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 21.90% |
MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 470.00 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 475.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 480.00 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 18.51% |
MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 485.00 | 82.40 | 77.95 | 79.85 | 0.00 | - | 2 | 110 | 13.63% |
MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 490.00 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 15.56% |
MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 495.00 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 13.67% |
MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 500.00 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 23.04% |
MSFT251219P00510000 | 2024-04-16 1:25PM EDT | 510.00 | 100.50 | 100.15 | 102.05 | 0.00 | - | 5 | 5 | 13.86% |
MSFT251219P00515000 | 2024-01-29 3:21PM EDT | 515.00 | 111.00 | 108.25 | 110.75 | 0.00 | - | - | 1 | 17.25% |
MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 520.00 | 108.77 | 107.25 | 110.55 | 0.00 | - | 2 | 3 | 13.21% |
MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 535.00 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 0.00% |
MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 540.00 | 121.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
MSFT251219P00550000 | 2024-04-15 12:38PM EDT | 550.00 | 130.86 | 136.00 | 140.50 | 0.00 | - | 2 | 0 | 15.41% |
MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 560.00 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 20.96% |
MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 570.00 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 28.02% |
MSFT251219P00610000 | 2024-04-05 10:24AM EDT | 610.00 | 188.47 | 201.00 | 205.45 | 0.00 | - | 2 | 0 | 24.65% |
MSFT251219P00620000 | 2024-04-26 9:57AM EDT | 620.00 | 210.24 | 205.50 | 210.50 | 0.00 | - | 1 | 0 | 19.98% |