Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00210000 | 2024-04-19 3:28PM EDT | 210.00 | 189.33 | 196.90 | 198.50 | 0.00 | - | 3 | 13 | 292.38% |
| MSFT240426C00220000 | 2024-04-19 3:28PM EDT | 220.00 | 179.36 | 186.25 | 188.55 | 0.00 | - | 3 | 3 | 241.02% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 172.25 | 173.65 | 0.00 | - | 6 | 6 | 263.28% |
| MSFT240426C00260000 | 2024-04-23 1:53PM EDT | 260.00 | 147.84 | 147.00 | 148.50 | +2.12 | +1.45% | 2 | 1 | 209.28% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 127.20 | 128.35 | 0.00 | - | 1 | 1 | 179.88% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 117.15 | 118.45 | 0.00 | - | 2 | 2 | 166.31% |
| MSFT240426C00300000 | 2024-04-22 2:44PM EDT | 300.00 | 102.27 | 107.30 | 108.50 | 0.00 | - | 10 | 23 | 156.05% |
| MSFT240426C00305000 | 2024-04-19 3:16PM EDT | 305.00 | 94.49 | 102.25 | 103.45 | 0.00 | - | 1 | 3 | 146.88% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 92.70 | 93.95 | +5.78 | +6.85% | 1 | 9 | 147.51% |
| MSFT240426C00320000 | 2024-04-18 12:53PM EDT | 320.00 | 88.45 | 87.25 | 88.70 | 0.00 | - | 9 | 17 | 130.08% |
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 325.00 | 74.40 | 82.30 | 83.35 | 0.00 | - | 3 | 8 | 118.16% |
| MSFT240426C00330000 | 2024-04-19 12:08PM EDT | 330.00 | 70.74 | 77.35 | 78.70 | 0.00 | - | 1 | 6 | 117.48% |
| MSFT240426C00335000 | 2024-04-19 12:53PM EDT | 335.00 | 65.80 | 72.65 | 73.40 | 0.00 | - | 2 | 7 | 110.50% |
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 340.00 | 68.15 | 67.90 | 68.35 | +6.10 | +9.83% | 3 | 15 | 106.06% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 65.40 | 66.00 | 0.00 | - | 12 | 12 | 104.30% |
| MSFT240426C00345000 | 2024-04-22 11:31AM EDT | 345.00 | 53.98 | 62.75 | 63.45 | 0.00 | - | 2 | 57 | 98.49% |
| MSFT240426C00350000 | 2024-04-23 11:41AM EDT | 350.00 | 57.25 | 57.95 | 58.60 | +4.44 | +8.41% | 14 | 169 | 95.21% |
| MSFT240426C00352500 | 2024-04-22 9:46AM EDT | 352.50 | 49.30 | 55.00 | 55.95 | 0.00 | - | 1 | 10 | 85.25% |
| MSFT240426C00355000 | 2024-04-23 1:02PM EDT | 355.00 | 52.42 | 52.60 | 53.45 | +9.85 | +23.14% | 2 | 66 | 83.01% |
| MSFT240426C00357500 | 2024-04-22 9:33AM EDT | 357.50 | 44.70 | 50.30 | 51.10 | 0.00 | - | 1 | 4 | 83.11% |
| MSFT240426C00360000 | 2024-04-23 10:30AM EDT | 360.00 | 48.20 | 47.95 | 48.65 | +8.08 | +20.14% | 8 | 41 | 81.42% |
| MSFT240426C00362500 | 2024-04-17 10:40AM EDT | 362.50 | 53.60 | 45.45 | 46.25 | 0.00 | - | - | 6 | 78.71% |
| MSFT240426C00365000 | 2024-04-22 10:53AM EDT | 365.00 | 34.00 | 43.05 | 43.75 | 0.00 | - | 5 | 56 | 75.90% |
| MSFT240426C00367500 | 2024-04-22 3:40PM EDT | 367.50 | 34.29 | 40.85 | 41.35 | 0.00 | - | 3 | 3 | 75.27% |
| MSFT240426C00370000 | 2024-04-23 1:53PM EDT | 370.00 | 38.57 | 38.45 | 38.90 | +8.11 | +26.63% | 24 | 66 | 72.56% |
| MSFT240426C00372500 | 2024-04-22 10:35AM EDT | 372.50 | 36.20 | 36.05 | 36.95 | +8.44 | +30.40% | 2 | 17 | 72.90% |
| MSFT240426C00375000 | 2024-04-23 12:18PM EDT | 375.00 | 33.67 | 33.70 | 34.20 | +5.60 | +19.95% | 14 | 61 | 68.36% |
| MSFT240426C00377500 | 2024-04-23 1:59PM EDT | 377.50 | 31.50 | 31.35 | 31.90 | +5.30 | +20.23% | 2 | 26 | 66.38% |
| MSFT240426C00380000 | 2024-04-23 1:15PM EDT | 380.00 | 27.90 | 29.10 | 29.60 | +3.88 | +16.15% | 51 | 122 | 64.70% |
| MSFT240426C00382500 | 2024-04-23 9:42AM EDT | 382.50 | 24.64 | 26.85 | 27.25 | +1.54 | +6.67% | 2 | 29 | 62.48% |
| MSFT240426C00385000 | 2024-04-23 11:38AM EDT | 385.00 | 23.75 | 24.70 | 25.00 | +4.63 | +24.22% | 17 | 278 | 60.91% |
| MSFT240426C00387500 | 2024-04-23 10:03AM EDT | 387.50 | 21.20 | 22.60 | 22.90 | +3.85 | +22.19% | 1 | 107 | 59.84% |
| MSFT240426C00390000 | 2024-04-23 1:39PM EDT | 390.00 | 20.38 | 20.55 | 20.90 | +4.32 | +26.90% | 116 | 599 | 58.89% |
| MSFT240426C00392500 | 2024-04-23 11:59AM EDT | 392.50 | 17.61 | 18.60 | 19.00 | +3.71 | +26.69% | 10 | 127 | 58.20% |
| MSFT240426C00395000 | 2024-04-23 2:11PM EDT | 395.00 | 16.79 | 16.75 | 17.00 | +4.09 | +32.20% | 312 | 548 | 57.00% |
| MSFT240426C00397500 | 2024-04-23 2:07PM EDT | 397.50 | 15.00 | 15.00 | 15.20 | +3.95 | +35.75% | 145 | 318 | 56.27% |
| MSFT240426C00400000 | 2024-04-23 2:13PM EDT | 400.00 | 13.35 | 13.30 | 13.45 | +3.55 | +36.22% | 1,030 | 3,339 | 55.32% |
| MSFT240426C00402500 | 2024-04-23 2:18PM EDT | 402.50 | 11.75 | 11.75 | 11.90 | +3.25 | +38.24% | 418 | 943 | 54.86% |
| MSFT240426C00405000 | 2024-04-23 2:24PM EDT | 405.00 | 10.45 | 10.35 | 10.55 | +3.15 | +43.15% | 1,741 | 2,160 | 54.82% |
| MSFT240426C00407500 | 2024-04-23 2:23PM EDT | 407.50 | 9.15 | 9.00 | 9.20 | +3.16 | +52.75% | 4,059 | 1,454 | 54.31% |
| MSFT240426C00410000 | 2024-04-23 2:22PM EDT | 410.00 | 7.95 | 7.80 | 7.95 | +2.70 | +51.43% | 3,325 | 3,672 | 53.91% |
| MSFT240426C00412500 | 2024-04-23 2:24PM EDT | 412.50 | 6.76 | 6.70 | 6.85 | +2.27 | +50.56% | 694 | 815 | 53.60% |
| MSFT240426C00415000 | 2024-04-23 2:21PM EDT | 415.00 | 5.70 | 5.70 | 5.80 | +2.05 | +56.16% | 1,624 | 3,797 | 53.10% |
| MSFT240426C00417500 | 2024-04-23 2:20PM EDT | 417.50 | 4.85 | 4.80 | 4.95 | +1.75 | +56.45% | 257 | 1,200 | 52.89% |
| MSFT240426C00420000 | 2024-04-23 2:23PM EDT | 420.00 | 4.01 | 4.00 | 4.15 | +1.46 | +57.48% | 2,106 | 4,629 | 52.50% |
| MSFT240426C00422500 | 2024-04-23 2:23PM EDT | 422.50 | 3.36 | 3.30 | 3.45 | +1.36 | +68.00% | 780 | 1,980 | 52.15% |
| MSFT240426C00425000 | 2024-04-23 2:24PM EDT | 425.00 | 2.78 | 2.73 | 2.84 | +1.13 | +68.48% | 1,866 | 4,714 | 51.93% |
| MSFT240426C00427500 | 2024-04-23 2:24PM EDT | 427.50 | 2.27 | 2.23 | 2.31 | +0.98 | +75.97% | 840 | 1,203 | 51.65% |
| MSFT240426C00430000 | 2024-04-23 2:22PM EDT | 430.00 | 1.83 | 1.80 | 1.89 | +0.78 | +74.29% | 2,580 | 5,569 | 51.50% |
| MSFT240426C00432500 | 2024-04-23 2:20PM EDT | 432.50 | 1.43 | 1.44 | 1.53 | +0.51 | +55.43% | 363 | 4,590 | 51.34% |
| MSFT240426C00435000 | 2024-04-23 2:13PM EDT | 435.00 | 1.20 | 1.15 | 1.20 | +0.54 | +81.82% | 1,248 | 5,497 | 51.05% |
| MSFT240426C00437500 | 2024-04-23 2:22PM EDT | 437.50 | 0.94 | 0.91 | 0.97 | +0.39 | +70.91% | 239 | 612 | 51.07% |
| MSFT240426C00440000 | 2024-04-23 2:22PM EDT | 440.00 | 0.78 | 0.72 | 0.77 | +0.38 | +95.00% | 3,523 | 3,335 | 51.07% |
| MSFT240426C00442500 | 2024-04-23 2:09PM EDT | 442.50 | 0.59 | 0.55 | 0.61 | +0.22 | +59.46% | 284 | 377 | 50.93% |
| MSFT240426C00445000 | 2024-04-23 2:16PM EDT | 445.00 | 0.44 | 0.44 | 0.48 | +0.19 | +76.00% | 494 | 1,838 | 51.07% |
| MSFT240426C00450000 | 2024-04-23 2:24PM EDT | 450.00 | 0.30 | 0.27 | 0.30 | +0.13 | +76.47% | 551 | 7,764 | 51.42% |
| MSFT240426C00455000 | 2024-04-23 2:21PM EDT | 455.00 | 0.17 | 0.15 | 0.19 | +0.08 | +88.89% | 475 | 3,359 | 51.56% |
| MSFT240426C00460000 | 2024-04-23 2:24PM EDT | 460.00 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 843 | 4,605 | 52.15% |
| MSFT240426C00465000 | 2024-04-23 1:51PM EDT | 465.00 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 619 | 1,368 | 52.73% |
| MSFT240426C00470000 | 2024-04-23 1:49PM EDT | 470.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 43 | 1,253 | 53.52% |
| MSFT240426C00475000 | 2024-04-23 2:16PM EDT | 475.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 195 | 485 | 54.30% |
| MSFT240426C00480000 | 2024-04-23 1:57PM EDT | 480.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 34 | 692 | 54.69% |
| MSFT240426C00485000 | 2024-04-23 1:44PM EDT | 485.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 201 | 319 | 59.38% |
| MSFT240426C00490000 | 2024-04-23 12:03PM EDT | 490.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 24 | 937 | 60.94% |
| MSFT240426C00495000 | 2024-04-22 12:54PM EDT | 495.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 18 | 353 | 66.80% |
| MSFT240426C00500000 | 2024-04-23 12:17PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 794 | 60.94% |
| MSFT240426C00505000 | 2024-04-22 9:30AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 64.06% |
| MSFT240426C00510000 | 2024-04-22 10:20AM EDT | 510.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 65.63% |
| MSFT240426C00515000 | 2024-04-19 12:47PM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 40 | 68.75% |
| MSFT240426C00520000 | 2024-04-22 9:42AM EDT | 520.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 71.88% |
| MSFT240426C00525000 | 2024-04-23 10:13AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 127 | 75.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 2024-04-17 11:01AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 74 | 187.50% |
| MSFT240426P00220000 | 2024-04-19 10:09AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 175.00% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 601 | 150.00% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 157.81% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 239 | 137.50% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 55 | 140.63% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 250 | 255 | 137.50% |
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 41 | 132.81% |
| MSFT240426P00275000 | 2024-04-23 12:37PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 100 | 33 | 112.50% |
| MSFT240426P00280000 | 2024-04-22 1:24PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 700 | 109.38% |
| MSFT240426P00285000 | 2024-04-19 3:17PM EDT | 285.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 93 | 113.28% |
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 290.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 32 | 63 | 107.81% |
| MSFT240426P00295000 | 2024-04-22 3:34PM EDT | 295.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 34 | 98 | 103.13% |
| MSFT240426P00300000 | 2024-04-23 11:07AM EDT | 300.00 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 120 | 1,658 | 98.44% |
| MSFT240426P00305000 | 2024-04-22 3:52PM EDT | 305.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 79 | 291 | 99.22% |
| MSFT240426P00310000 | 2024-04-23 9:36AM EDT | 310.00 | 0.06 | 0.01 | 0.05 | -0.03 | -33.33% | 2 | 654 | 94.53% |
| MSFT240426P00315000 | 2024-04-22 1:25PM EDT | 315.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 383 | 577 | 91.80% |
| MSFT240426P00320000 | 2024-04-23 1:33PM EDT | 320.00 | 0.06 | 0.03 | 0.05 | -0.07 | -53.85% | 185 | 516 | 86.72% |
| MSFT240426P00325000 | 2024-04-23 2:24PM EDT | 325.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 13 | 553 | 84.38% |
| MSFT240426P00330000 | 2024-04-23 1:33PM EDT | 330.00 | 0.07 | 0.06 | 0.08 | -0.11 | -61.11% | 32 | 359 | 81.64% |
| MSFT240426P00335000 | 2024-04-23 2:24PM EDT | 335.00 | 0.09 | 0.07 | 0.12 | -0.13 | -52.00% | 13 | 268 | 79.10% |
| MSFT240426P00340000 | 2024-04-23 2:22PM EDT | 340.00 | 0.11 | 0.11 | 0.13 | -0.21 | -63.64% | 23 | 843 | 76.07% |
| MSFT240426P00342500 | 2024-04-22 2:28PM EDT | 342.50 | 0.24 | 0.12 | 0.17 | -0.07 | -22.58% | 2 | 63 | 75.20% |
| MSFT240426P00345000 | 2024-04-23 2:20PM EDT | 345.00 | 0.15 | 0.14 | 0.16 | -0.23 | -60.53% | 272 | 1,157 | 72.85% |
| MSFT240426P00347500 | 2024-04-23 1:20PM EDT | 347.50 | 0.18 | 0.16 | 0.20 | -0.23 | -56.10% | 17 | 125 | 71.88% |
| MSFT240426P00350000 | 2024-04-23 2:18PM EDT | 350.00 | 0.20 | 0.18 | 0.20 | -0.28 | -58.33% | 424 | 1,566 | 69.63% |
| MSFT240426P00352500 | 2024-04-23 10:55AM EDT | 352.50 | 0.27 | 0.21 | 0.27 | -0.28 | -50.91% | 32 | 76 | 69.34% |
| MSFT240426P00355000 | 2024-04-23 2:20PM EDT | 355.00 | 0.25 | 0.25 | 0.26 | -0.37 | -58.73% | 111 | 801 | 67.04% |
| MSFT240426P00357500 | 2024-04-23 2:21PM EDT | 357.50 | 0.28 | 0.28 | 0.33 | -0.41 | -58.57% | 97 | 113 | 66.06% |
| MSFT240426P00360000 | 2024-04-23 2:05PM EDT | 360.00 | 0.34 | 0.31 | 0.36 | -0.43 | -55.84% | 265 | 1,845 | 64.16% |
| MSFT240426P00362500 | 2024-04-23 1:40PM EDT | 362.50 | 0.40 | 0.36 | 0.43 | -0.48 | -54.55% | 54 | 259 | 62.99% |
| MSFT240426P00365000 | 2024-04-23 2:19PM EDT | 365.00 | 0.45 | 0.43 | 0.47 | -0.57 | -55.34% | 175 | 1,526 | 61.43% |
| MSFT240426P00367500 | 2024-04-23 2:06PM EDT | 367.50 | 0.54 | 0.50 | 0.57 | -0.67 | -55.37% | 46 | 183 | 60.35% |
| MSFT240426P00370000 | 2024-04-23 2:17PM EDT | 370.00 | 0.62 | 0.60 | 0.64 | -0.68 | -52.31% | 412 | 1,968 | 58.94% |
| MSFT240426P00372500 | 2024-04-23 2:19PM EDT | 372.50 | 0.74 | 0.70 | 0.75 | -0.75 | -50.34% | 185 | 330 | 57.62% |
| MSFT240426P00375000 | 2024-04-23 2:23PM EDT | 375.00 | 0.85 | 0.85 | 0.89 | -0.90 | -51.43% | 1,121 | 3,564 | 56.69% |
| MSFT240426P00377500 | 2024-04-23 2:21PM EDT | 377.50 | 1.04 | 1.00 | 1.07 | -1.04 | -50.00% | 310 | 236 | 55.62% |
| MSFT240426P00380000 | 2024-04-23 2:21PM EDT | 380.00 | 1.25 | 1.22 | 1.28 | -1.12 | -47.26% | 1,256 | 1,926 | 54.79% |
| MSFT240426P00382500 | 2024-04-23 2:12PM EDT | 382.50 | 1.53 | 1.47 | 1.53 | -1.23 | -44.57% | 195 | 258 | 53.93% |
| MSFT240426P00385000 | 2024-04-23 2:22PM EDT | 385.00 | 1.81 | 1.80 | 1.86 | -1.44 | -44.17% | 499 | 1,638 | 53.39% |
| MSFT240426P00387500 | 2024-04-23 2:19PM EDT | 387.50 | 2.19 | 2.15 | 2.25 | -1.71 | -43.85% | 332 | 1,120 | 52.69% |
| MSFT240426P00390000 | 2024-04-23 2:21PM EDT | 390.00 | 2.66 | 2.61 | 2.69 | -1.94 | -42.17% | 779 | 2,237 | 52.11% |
| MSFT240426P00392500 | 2024-04-23 2:21PM EDT | 392.50 | 3.19 | 3.15 | 3.25 | -2.10 | -39.47% | 161 | 728 | 51.73% |
| MSFT240426P00395000 | 2024-04-23 2:20PM EDT | 395.00 | 3.85 | 3.75 | 3.90 | -2.25 | -36.89% | 987 | 2,813 | 51.27% |
| MSFT240426P00397500 | 2024-04-23 2:20PM EDT | 397.50 | 4.57 | 4.45 | 4.65 | -2.58 | -36.08% | 277 | 808 | 50.85% |
| MSFT240426P00400000 | 2024-04-23 2:23PM EDT | 400.00 | 5.40 | 5.30 | 5.45 | -3.04 | -36.02% | 1,028 | 3,066 | 50.44% |
| MSFT240426P00402500 | 2024-04-23 2:13PM EDT | 402.50 | 6.45 | 6.25 | 6.40 | -3.05 | -32.11% | 1,252 | 904 | 50.15% |
| MSFT240426P00405000 | 2024-04-23 2:22PM EDT | 405.00 | 7.33 | 7.30 | 7.50 | -3.52 | -32.44% | 767 | 2,906 | 50.50% |
| MSFT240426P00407500 | 2024-04-23 2:20PM EDT | 407.50 | 8.60 | 8.45 | 8.60 | -4.12 | -32.39% | 411 | 500 | 49.73% |
| MSFT240426P00410000 | 2024-04-23 2:19PM EDT | 410.00 | 9.92 | 9.70 | 9.95 | -4.20 | -29.75% | 410 | 1,697 | 49.74% |
| MSFT240426P00412500 | 2024-04-23 2:19PM EDT | 412.50 | 11.30 | 11.15 | 11.30 | -4.70 | -29.37% | 84 | 743 | 49.06% |
| MSFT240426P00415000 | 2024-04-23 2:03PM EDT | 415.00 | 12.73 | 12.55 | 12.80 | -4.67 | -26.84% | 133 | 1,347 | 48.57% |
| MSFT240426P00417500 | 2024-04-23 2:18PM EDT | 417.50 | 14.45 | 14.20 | 14.40 | -5.20 | -26.46% | 39 | 434 | 47.99% |
| MSFT240426P00420000 | 2024-04-23 2:06PM EDT | 420.00 | 16.13 | 15.95 | 16.20 | -5.12 | -24.09% | 59 | 1,450 | 48.00% |
| MSFT240426P00422500 | 2024-04-23 11:02AM EDT | 422.50 | 18.24 | 17.65 | 18.00 | -5.42 | -22.91% | 10 | 533 | 47.29% |
| MSFT240426P00425000 | 2024-04-23 1:25PM EDT | 425.00 | 20.48 | 19.55 | 19.90 | -3.41 | -14.27% | 48 | 2,798 | 46.53% |
| MSFT240426P00427500 | 2024-04-23 10:35AM EDT | 427.50 | 21.40 | 21.55 | 21.90 | -7.40 | -25.69% | 3 | 444 | 45.78% |
| MSFT240426P00430000 | 2024-04-23 1:25PM EDT | 430.00 | 24.30 | 23.60 | 23.95 | -4.78 | -16.44% | 10 | 591 | 44.56% |
| MSFT240426P00432500 | 2024-04-19 1:30PM EDT | 432.50 | 33.90 | 25.65 | 26.10 | 0.00 | - | 14 | 59 | 43.38% |
| MSFT240426P00435000 | 2024-04-23 1:33PM EDT | 435.00 | 28.67 | 27.85 | 28.60 | -7.48 | -20.69% | 6 | 379 | 46.39% |
| MSFT240426P00437500 | 2024-04-23 10:34AM EDT | 437.50 | 29.85 | 29.80 | 30.60 | -9.25 | -23.66% | 1 | 13 | 40.19% |
| MSFT240426P00440000 | 2024-04-22 9:53AM EDT | 440.00 | 38.81 | 32.50 | 33.05 | 0.00 | - | 1 | 325 | 41.41% |
| MSFT240426P00442500 | 2024-04-22 3:28PM EDT | 442.50 | 40.97 | 34.80 | 35.30 | 0.00 | - | 1 | 1 | 30.47% |
| MSFT240426P00445000 | 2024-04-22 3:20PM EDT | 445.00 | 43.50 | 37.10 | 37.70 | 0.00 | - | 50 | 34 | 0.00% |
| MSFT240426P00450000 | 2024-04-22 3:20PM EDT | 450.00 | 46.10 | 41.80 | 42.60 | -2.00 | -4.16% | 2 | 22 | 0.00% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 46.95 | 48.15 | 0.00 | - | 61 | 0 | 58.64% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 52.00 | 52.80 | 0.00 | - | 2 | 0 | 42.97% |
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 475.00 | 73.75 | 66.75 | 67.70 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240426P00480000 | 2024-03-22 11:10AM EDT | 480.00 | 53.00 | 79.75 | 82.90 | 0.00 | - | 2 | 0 | 178.20% |
| MSFT240426P00490000 | 2024-03-15 9:34AM EDT | 490.00 | 69.00 | 66.70 | 69.20 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00495000 | 2024-04-02 9:31AM EDT | 495.00 | 73.90 | 86.95 | 88.20 | 0.00 | - | - | 0 | 95.12% |
| MSFT240426P00500000 | 2024-04-02 11:29AM EDT | 500.00 | 79.10 | 91.95 | 92.95 | 0.00 | - | 1 | 0 | 86.91% |
© 2024 Yahoo. All rights reserved.