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 | 678.52% |
| MSFT240517C00200000 | 2024-05-10 1:56PM EDT | 200.00 | 214.07 | 212.00 | 215.50 | 0.00 | - | 3 | 12 | 234.38% |
| 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 | 2024-05-10 12:54PM EDT | 220.00 | 194.34 | 191.65 | 195.50 | 0.00 | - | 3 | 15 | 346.24% |
| MSFT240517C00225000 | 2024-05-06 3:30PM EDT | 225.00 | 187.00 | 187.30 | 190.55 | 0.00 | - | 10 | 6 | 241.80% |
| MSFT240517C00230000 | 2024-05-10 12:02PM EDT | 230.00 | 183.63 | 182.45 | 185.45 | 0.00 | - | 2 | 29 | 237.11% |
| MSFT240517C00235000 | 2024-02-13 4:56PM EDT | 235.00 | 174.16 | 190.60 | 194.10 | 0.00 | - | 47 | 48 | 531.06% |
| 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 | 166.85 | 170.50 | 0.00 | - | 1 | 12 | 294.43% |
| MSFT240517C00250000 | 2024-04-25 1:24PM EDT | 250.00 | 146.42 | 161.95 | 165.45 | 0.00 | - | 3 | 10 | 283.11% |
| MSFT240517C00255000 | 2024-05-10 2:15PM EDT | 255.00 | 159.56 | 156.80 | 160.55 | 0.00 | - | 2 | 22 | 276.61% |
| MSFT240517C00260000 | 2024-05-13 3:56PM EDT | 260.00 | 153.63 | 152.75 | 155.45 | +15.76 | +11.43% | 1 | 39 | 205.08% |
| MSFT240517C00265000 | 2024-05-07 12:55PM EDT | 265.00 | 145.90 | 146.80 | 150.55 | 0.00 | - | 2 | 21 | 257.81% |
| MSFT240517C00270000 | 2024-05-13 3:25PM EDT | 270.00 | 144.00 | 142.25 | 145.55 | +14.60 | +11.28% | 3 | 106 | 172.27% |
| MSFT240517C00275000 | 2024-05-06 12:06PM EDT | 275.00 | 135.07 | 137.10 | 140.50 | 0.00 | - | 3 | 20 | 150.39% |
| MSFT240517C00280000 | 2024-05-10 9:37AM EDT | 280.00 | 135.00 | 131.85 | 135.50 | 0.00 | - | 3 | 13 | 229.44% |
| MSFT240517C00285000 | 2024-05-13 12:45PM EDT | 285.00 | 130.55 | 127.70 | 130.55 | +1.47 | +1.14% | 7 | 36 | 170.31% |
| MSFT240517C00290000 | 2024-05-10 3:18PM EDT | 290.00 | 125.10 | 122.40 | 125.55 | 0.00 | - | 1 | 76 | 152.83% |
| MSFT240517C00295000 | 2024-05-13 1:14PM EDT | 295.00 | 119.10 | 116.80 | 120.55 | +17.25 | +16.94% | 12 | 75 | 204.83% |
| MSFT240517C00300000 | 2024-05-10 10:41AM EDT | 300.00 | 113.95 | 111.80 | 115.50 | 0.00 | - | 10 | 115 | 195.26% |
| MSFT240517C00305000 | 2024-05-13 2:48PM EDT | 305.00 | 109.56 | 106.90 | 110.55 | -0.08 | -0.07% | 1 | 81 | 87.50% |
| MSFT240517C00310000 | 2024-05-10 11:56AM EDT | 310.00 | 103.25 | 101.70 | 105.55 | 0.00 | - | 1 | 162 | 179.93% |
| MSFT240517C00315000 | 2024-05-13 11:50AM EDT | 315.00 | 99.38 | 97.05 | 100.50 | +3.60 | +3.76% | 1 | 451 | 100.00% |
| MSFT240517C00320000 | 2024-05-10 2:06PM EDT | 320.00 | 94.15 | 91.80 | 95.55 | 0.00 | - | 1 | 399 | 163.77% |
| MSFT240517C00325000 | 2024-05-13 1:51PM EDT | 325.00 | 89.61 | 87.40 | 90.60 | +3.26 | +3.78% | 33 | 117 | 110.25% |
| MSFT240517C00330000 | 2024-05-13 12:22PM EDT | 330.00 | 85.29 | 82.60 | 85.10 | +0.83 | +0.98% | 5 | 241 | 93.55% |
| MSFT240517C00335000 | 2024-05-13 3:40PM EDT | 335.00 | 79.08 | 77.95 | 80.45 | +2.69 | +3.52% | 46 | 551 | 107.03% |
| MSFT240517C00340000 | 2024-05-13 2:16PM EDT | 340.00 | 74.20 | 72.95 | 75.35 | -0.90 | -1.20% | 3 | 271 | 98.73% |
| MSFT240517C00345000 | 2024-05-13 3:34PM EDT | 345.00 | 69.29 | 68.00 | 69.95 | -0.49 | -0.70% | 16 | 443 | 84.96% |
| MSFT240517C00350000 | 2024-05-13 3:24PM EDT | 350.00 | 64.28 | 62.85 | 65.30 | -0.52 | -0.80% | 106 | 2,007 | 83.50% |
| MSFT240517C00355000 | 2024-05-13 3:24PM EDT | 355.00 | 59.27 | 58.10 | 59.55 | +0.41 | +0.70% | 11 | 511 | 64.45% |
| MSFT240517C00360000 | 2024-05-13 2:34PM EDT | 360.00 | 54.50 | 52.75 | 54.85 | +0.15 | +0.28% | 28 | 545 | 57.23% |
| MSFT240517C00365000 | 2024-05-13 1:49PM EDT | 365.00 | 49.52 | 48.10 | 50.00 | +0.13 | +0.26% | 1 | 767 | 64.65% |
| MSFT240517C00370000 | 2024-05-13 2:26PM EDT | 370.00 | 44.41 | 43.10 | 44.95 | -0.59 | -1.31% | 19 | 1,741 | 57.91% |
| MSFT240517C00375000 | 2024-05-13 2:02PM EDT | 375.00 | 39.10 | 38.20 | 40.25 | -0.70 | -1.76% | 21 | 933 | 57.37% |
| MSFT240517C00377500 | 2024-05-10 12:04PM EDT | 377.50 | 36.29 | 34.80 | 37.80 | 0.00 | - | 30 | 40 | 71.51% |
| MSFT240517C00380000 | 2024-05-13 3:59PM EDT | 380.00 | 33.83 | 32.35 | 34.80 | -1.04 | -2.98% | 11 | 39,023 | 61.04% |
| MSFT240517C00382500 | 2024-05-10 9:33AM EDT | 382.50 | 31.48 | 30.90 | 32.45 | 0.00 | - | 6 | 70 | 59.52% |
| MSFT240517C00385000 | 2024-05-13 3:59PM EDT | 385.00 | 28.69 | 28.45 | 30.05 | -1.17 | -3.92% | 66 | 1,395 | 57.13% |
| MSFT240517C00387500 | 2024-05-13 11:41AM EDT | 387.50 | 26.60 | 26.00 | 27.20 | -0.87 | -3.17% | 6 | 93 | 48.95% |
| MSFT240517C00390000 | 2024-05-13 3:57PM EDT | 390.00 | 23.47 | 23.30 | 24.70 | -1.72 | -6.83% | 105 | 1,429 | 45.39% |
| MSFT240517C00392500 | 2024-05-13 1:32PM EDT | 392.50 | 22.82 | 20.45 | 22.35 | +0.16 | +0.71% | 16 | 531 | 43.56% |
| MSFT240517C00395000 | 2024-05-13 3:39PM EDT | 395.00 | 19.30 | 18.60 | 19.95 | -1.09 | -5.35% | 84 | 10,520 | 40.87% |
| MSFT240517C00397500 | 2024-05-13 2:21PM EDT | 397.50 | 17.00 | 16.20 | 17.10 | -0.60 | -3.41% | 35 | 682 | 33.26% |
| MSFT240517C00400000 | 2024-05-13 3:58PM EDT | 400.00 | 13.87 | 13.85 | 14.45 | -1.38 | -9.05% | 934 | 7,144 | 27.88% |
| MSFT240517C00402500 | 2024-05-13 3:47PM EDT | 402.50 | 11.86 | 11.60 | 12.00 | -1.27 | -9.67% | 225 | 1,123 | 24.71% |
| MSFT240517C00405000 | 2024-05-13 3:58PM EDT | 405.00 | 9.42 | 9.45 | 9.85 | -1.38 | -12.78% | 1,374 | 10,910 | 23.95% |
| MSFT240517C00407500 | 2024-05-13 3:59PM EDT | 407.50 | 7.40 | 7.45 | 7.80 | -1.52 | -17.04% | 538 | 1,605 | 22.93% |
| MSFT240517C00410000 | 2024-05-13 3:59PM EDT | 410.00 | 5.80 | 5.75 | 5.95 | -0.90 | -13.43% | 2,833 | 4,832 | 22.12% |
| MSFT240517C00412500 | 2024-05-13 3:59PM EDT | 412.50 | 4.38 | 4.30 | 4.45 | -0.86 | -16.41% | 4,481 | 4,659 | 22.07% |
| MSFT240517C00415000 | 2024-05-13 3:59PM EDT | 415.00 | 3.17 | 3.05 | 3.25 | -0.71 | -18.30% | 24,970 | 13,925 | 22.28% |
| MSFT240517C00417500 | 2024-05-13 3:59PM EDT | 417.50 | 2.18 | 2.17 | 2.19 | -0.65 | -22.97% | 13,997 | 3,952 | 21.80% |
| MSFT240517C00420000 | 2024-05-13 3:59PM EDT | 420.00 | 1.46 | 1.41 | 1.47 | -0.47 | -24.35% | 14,681 | 12,807 | 21.92% |
| MSFT240517C00422500 | 2024-05-13 3:59PM EDT | 422.50 | 0.85 | 0.87 | 0.95 | -0.49 | -36.57% | 4,742 | 3,023 | 22.03% |
| MSFT240517C00425000 | 2024-05-13 3:59PM EDT | 425.00 | 0.55 | 0.54 | 0.59 | -0.29 | -34.52% | 5,403 | 11,621 | 22.12% |
| MSFT240517C00430000 | 2024-05-13 3:59PM EDT | 430.00 | 0.21 | 0.19 | 0.21 | -0.16 | -43.24% | 10,863 | 20,137 | 22.49% |
| MSFT240517C00435000 | 2024-05-13 3:59PM EDT | 435.00 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 3,259 | 17,214 | 23.05% |
| MSFT240517C00440000 | 2024-05-13 3:59PM EDT | 440.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 1,610 | 9,749 | 25.39% |
| MSFT240517C00445000 | 2024-05-13 3:41PM EDT | 445.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 670 | 4,815 | 28.52% |
| MSFT240517C00450000 | 2024-05-13 3:56PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,337 | 9,534 | 28.91% |
| MSFT240517C00455000 | 2024-05-13 3:21PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 4,355 | 32.03% |
| MSFT240517C00460000 | 2024-05-13 3:04PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 42 | 6,033 | 35.16% |
| MSFT240517C00465000 | 2024-05-13 3:59PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,599 | 38.28% |
| MSFT240517C00470000 | 2024-05-13 3:09PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 5,015 | 42.19% |
| MSFT240517C00475000 | 2024-05-13 1:17PM EDT | 475.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,009 | 48.05% |
| MSFT240517C00480000 | 2024-05-13 10:57AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,895 | 47.66% |
| MSFT240517C00485000 | 2024-05-13 1:02PM EDT | 485.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 721 | 50.78% |
| MSFT240517C00490000 | 2024-05-13 11:01AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 918 | 51.56% |
| MSFT240517C00495000 | 2024-05-08 10:11AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 53.13% |
| MSFT240517C00500000 | 2024-05-13 9:31AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,299 | 56.25% |
| MSFT240517C00505000 | 2024-05-03 3:54PM EDT | 505.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 157 | 59.38% |
| MSFT240517C00510000 | 2024-05-10 10:49AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 573 | 62.50% |
| MSFT240517C00515000 | 2024-05-01 9:30AM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 64.06% |
| MSFT240517C00520000 | 2024-05-06 3:05PM EDT | 520.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 547 | 71.09% |
| MSFT240517C00525000 | 2024-05-07 9:30AM EDT | 525.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 153 | 73.44% |
| MSFT240517C00530000 | 2024-04-26 10:20AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 408 | 71.88% |
| MSFT240517C00535000 | 2024-04-25 10:13AM EDT | 535.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 78.91% |
| MSFT240517C00540000 | 2024-04-30 12:57PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 559 | 78.13% |
| MSFT240517C00545000 | 2024-04-30 3:18PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 79.69% |
| MSFT240517C00550000 | 2024-05-13 10:24AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 575 | 81.25% |
| MSFT240517C00555000 | 2024-03-21 10:36AM EDT | 555.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 3 | 54 | 97.66% |
| MSFT240517C00560000 | 2024-05-01 3:00PM EDT | 560.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 223 | 92.19% |
| MSFT240517C00570000 | 2024-04-26 12:07PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 1,037 | 90.63% |
| MSFT240517C00580000 | 2024-05-13 10:22AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,064 | 96.88% |
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 | 275.00% |
| MSFT240517P00165000 | 2024-04-26 10:35AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 118 | 256.25% |
| MSFT240517P00170000 | 2024-01-26 3:23PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 259.38% |
| MSFT240517P00175000 | 2024-03-12 1:42PM EDT | 175.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 32 | 278.13% |
| MSFT240517P00180000 | 2024-03-15 1:38PM EDT | 180.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 64 | 273.44% |
| MSFT240517P00185000 | 2024-02-26 4:14PM EDT | 185.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 120 | 260.94% |
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 190.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 253.13% |
| MSFT240517P00195000 | 2024-04-19 2:24PM EDT | 195.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 636 | 212.50% |
| MSFT240517P00200000 | 2024-04-22 11:16AM EDT | 200.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 540 | 203.13% |
| MSFT240517P00205000 | 2024-04-24 11:19AM EDT | 205.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 941 | 196.88% |
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 210.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 247 | 187.50% |
| MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 916 | 181.25% |
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 220.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 321 | 198.44% |
| MSFT240517P00225000 | 2024-05-03 10:52AM EDT | 225.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 181.25% |
| MSFT240517P00230000 | 2024-05-09 2:59PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 326 | 175.00% |
| MSFT240517P00235000 | 2024-04-25 10:21AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 649 | 159.38% |
| MSFT240517P00240000 | 2024-04-26 10:27AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 290 | 162.50% |
| MSFT240517P00245000 | 2024-04-26 12:47PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 417 | 156.25% |
| MSFT240517P00250000 | 2024-05-01 11:03AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 630 | 150.00% |
| MSFT240517P00255000 | 2024-05-01 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,338 | 137.50% |
| MSFT240517P00260000 | 2024-05-01 3:00PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 494 | 131.25% |
| MSFT240517P00265000 | 2024-05-09 11:04AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 597 | 128.13% |
| MSFT240517P00270000 | 2024-05-09 11:04AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 2,207 | 121.88% |
| MSFT240517P00275000 | 2024-05-09 11:04AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 607 | 118.75% |
| MSFT240517P00280000 | 2024-05-07 9:30AM EDT | 280.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 335 | 118.75% |
| MSFT240517P00285000 | 2024-05-01 3:40PM EDT | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 530 | 114.06% |
| MSFT240517P00290000 | 2024-05-06 10:57AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 619 | 103.13% |
| MSFT240517P00295000 | 2024-05-13 10:18AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 478 | 98.44% |
| MSFT240517P00300000 | 2024-05-13 12:34PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,162 | 93.75% |
| MSFT240517P00305000 | 2024-05-10 2:31PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,109 | 90.63% |
| MSFT240517P00310000 | 2024-05-13 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 963 | 84.38% |
| MSFT240517P00315000 | 2024-05-13 10:12AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 437 | 501 | 81.25% |
| MSFT240517P00320000 | 2024-05-13 2:02PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,020 | 4,083 | 75.00% |
| MSFT240517P00325000 | 2024-05-13 9:37AM EDT | 325.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 515 | 6,181 | 71.88% |
| MSFT240517P00330000 | 2024-05-13 1:11PM EDT | 330.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 124 | 1,750 | 74.22% |
| MSFT240517P00335000 | 2024-05-13 1:51PM EDT | 335.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 86 | 626 | 69.53% |
| MSFT240517P00340000 | 2024-05-13 3:45PM EDT | 340.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 32 | 2,761 | 64.84% |
| MSFT240517P00345000 | 2024-05-13 3:47PM EDT | 345.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 103 | 2,676 | 63.67% |
| MSFT240517P00350000 | 2024-05-13 3:44PM EDT | 350.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 69 | 4,830 | 60.16% |
| MSFT240517P00355000 | 2024-05-13 3:56PM EDT | 355.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 179 | 1,619 | 57.42% |
| MSFT240517P00360000 | 2024-05-13 3:56PM EDT | 360.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 240 | 6,129 | 55.27% |
| MSFT240517P00365000 | 2024-05-13 3:55PM EDT | 365.00 | 0.08 | 0.07 | 0.10 | -0.06 | -42.86% | 966 | 4,678 | 52.73% |
| MSFT240517P00370000 | 2024-05-13 3:59PM EDT | 370.00 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 742 | 11,383 | 48.63% |
| MSFT240517P00375000 | 2024-05-13 3:59PM EDT | 375.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 1,065 | 9,349 | 44.73% |
| MSFT240517P00377500 | 2024-05-13 3:16PM EDT | 377.50 | 0.13 | 0.12 | 0.15 | -0.06 | -31.58% | 347 | 3,368 | 43.56% |
| MSFT240517P00380000 | 2024-05-13 3:59PM EDT | 380.00 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 818 | 13,101 | 41.31% |
| MSFT240517P00382500 | 2024-05-13 2:56PM EDT | 382.50 | 0.18 | 0.15 | 0.19 | -0.02 | -10.00% | 260 | 1,518 | 39.75% |
| MSFT240517P00385000 | 2024-05-13 3:59PM EDT | 385.00 | 0.19 | 0.17 | 0.20 | -0.02 | -9.52% | 1,019 | 6,086 | 37.31% |
| MSFT240517P00387500 | 2024-05-13 3:54PM EDT | 387.50 | 0.21 | 0.20 | 0.23 | -0.03 | -12.50% | 188 | 2,142 | 35.40% |
| MSFT240517P00390000 | 2024-05-13 3:57PM EDT | 390.00 | 0.25 | 0.23 | 0.24 | 0.00 | - | 994 | 7,847 | 32.81% |
| MSFT240517P00392500 | 2024-05-13 3:48PM EDT | 392.50 | 0.28 | 0.27 | 0.31 | -0.02 | -6.67% | 487 | 1,624 | 31.49% |
| MSFT240517P00395000 | 2024-05-13 3:56PM EDT | 395.00 | 0.38 | 0.32 | 0.37 | +0.05 | +15.15% | 1,596 | 5,553 | 29.57% |
| MSFT240517P00397500 | 2024-05-13 3:59PM EDT | 397.50 | 0.42 | 0.41 | 0.45 | -0.02 | -4.55% | 1,313 | 1,953 | 27.69% |
| MSFT240517P00400000 | 2024-05-13 3:59PM EDT | 400.00 | 0.58 | 0.55 | 0.60 | +0.01 | +1.75% | 2,987 | 8,928 | 26.34% |
| MSFT240517P00402500 | 2024-05-13 3:59PM EDT | 402.50 | 0.80 | 0.78 | 0.84 | +0.05 | +6.67% | 1,945 | 2,983 | 25.33% |
| MSFT240517P00405000 | 2024-05-13 3:59PM EDT | 405.00 | 1.16 | 1.13 | 1.19 | +0.01 | +0.87% | 4,656 | 5,260 | 24.46% |
| MSFT240517P00407500 | 2024-05-13 3:59PM EDT | 407.50 | 1.70 | 1.64 | 1.75 | +0.05 | +3.03% | 2,994 | 2,642 | 24.13% |
| MSFT240517P00410000 | 2024-05-13 3:59PM EDT | 410.00 | 2.50 | 2.40 | 2.51 | +0.11 | +4.60% | 6,444 | 5,875 | 23.87% |
| MSFT240517P00412500 | 2024-05-13 3:59PM EDT | 412.50 | 3.40 | 3.40 | 3.55 | +0.27 | +8.63% | 2,924 | 1,946 | 23.95% |
| MSFT240517P00415000 | 2024-05-13 3:59PM EDT | 415.00 | 4.84 | 4.70 | 4.85 | +0.39 | +8.76% | 3,939 | 4,165 | 24.15% |
| MSFT240517P00417500 | 2024-05-13 3:47PM EDT | 417.50 | 6.20 | 6.25 | 6.45 | +0.60 | +10.71% | 1,071 | 473 | 24.77% |
| MSFT240517P00420000 | 2024-05-13 3:59PM EDT | 420.00 | 8.45 | 7.90 | 8.25 | +1.14 | +15.60% | 266 | 7,411 | 25.38% |
| MSFT240517P00422500 | 2024-05-13 1:11PM EDT | 422.50 | 10.26 | 9.75 | 10.30 | +0.86 | +9.15% | 144 | 181 | 26.64% |
| MSFT240517P00425000 | 2024-05-13 3:50PM EDT | 425.00 | 12.13 | 11.85 | 12.50 | +0.41 | +3.50% | 29 | 4,303 | 28.22% |
| MSFT240517P00430000 | 2024-05-13 3:57PM EDT | 430.00 | 17.47 | 15.80 | 17.25 | +1.73 | +10.99% | 67 | 4,149 | 33.05% |
| MSFT240517P00435000 | 2024-05-13 1:57PM EDT | 435.00 | 21.60 | 21.00 | 23.20 | -1.62 | -6.98% | 1 | 4,503 | 49.27% |
| MSFT240517P00440000 | 2024-05-13 9:58AM EDT | 440.00 | 28.78 | 25.50 | 27.25 | +0.60 | +2.13% | 38 | 1,156 | 45.90% |
| MSFT240517P00445000 | 2024-05-13 3:50PM EDT | 445.00 | 31.71 | 30.75 | 33.35 | -0.19 | -0.60% | 2 | 321 | 64.50% |
| MSFT240517P00450000 | 2024-05-13 3:58PM EDT | 450.00 | 37.08 | 35.75 | 38.45 | -1.80 | -4.63% | 14 | 72 | 55.37% |
| MSFT240517P00455000 | 2024-05-02 3:34PM EDT | 455.00 | 57.55 | 40.45 | 42.55 | 0.00 | - | 590 | 135 | 67.58% |
| MSFT240517P00460000 | 2024-05-13 3:59PM EDT | 460.00 | 46.96 | 45.70 | 47.50 | -12.04 | -20.41% | 1 | 0 | 54.93% |
| MSFT240517P00465000 | 2024-04-29 2:48PM EDT | 465.00 | 64.60 | 50.50 | 53.50 | 0.00 | - | 600 | 0 | 69.29% |
| MSFT240517P00470000 | 2024-04-25 11:11AM EDT | 470.00 | 78.00 | 56.20 | 57.55 | 0.00 | - | 2 | 2 | 71.44% |
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 475.00 | 52.00 | 59.60 | 61.85 | 0.00 | - | 2 | 0 | 75.54% |
| MSFT240517P00480000 | 2024-04-26 9:50AM EDT | 480.00 | 71.40 | 65.40 | 68.10 | 0.00 | - | 1 | 0 | 77.34% |
| 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 | 2024-05-13 9:55AM EDT | 495.00 | 84.03 | 80.55 | 83.30 | -3.68 | -4.20% | 50 | 0 | 95.26% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 500.00 | 80.10 | 91.50 | 95.25 | 0.00 | - | 1 | 0 | 180.40% |
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 510.00 | 114.09 | 96.05 | 98.20 | 0.00 | - | - | 0 | 113.18% |
| 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 | 109.45 | 111.80 | 0.00 | - | - | 0 | 115.63% |
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 540.00 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 225.67% |
| 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 | 336.40% |
© 2024 Yahoo. All rights reserved.