Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:02AM 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 | 177.70 | 180.45 | 0.00 | - | 3 | 13 | 0.00% |
| MSFT240426C00220000 | 2024-04-19 3:28PM EDT | 220.00 | 179.36 | 167.00 | 170.50 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 152.90 | 155.80 | 0.00 | - | 6 | 6 | 0.00% |
| MSFT240426C00260000 | 2024-04-23 1:53PM EDT | 260.00 | 147.84 | 128.75 | 131.20 | 0.00 | - | 2 | 2 | 209.38% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 107.40 | 110.60 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 98.50 | 101.75 | 0.00 | - | 2 | 2 | 214.55% |
| MSFT240426C00300000 | 2024-04-24 12:19PM EDT | 300.00 | 106.90 | 88.70 | 91.15 | 0.00 | - | 3 | 23 | 121.88% |
| MSFT240426C00305000 | 2024-04-19 3:16PM EDT | 305.00 | 94.49 | 83.15 | 85.60 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 72.00 | 75.55 | 0.00 | - | 1 | 9 | 0.00% |
| MSFT240426C00320000 | 2024-04-24 1:46PM EDT | 320.00 | 89.70 | 67.65 | 70.95 | 0.00 | - | 1 | 16 | 0.00% |
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 325.00 | 74.40 | 62.40 | 65.65 | 0.00 | - | 3 | 8 | 0.00% |
| MSFT240426C00330000 | 2024-04-23 2:32PM EDT | 330.00 | 77.54 | 58.30 | 61.05 | 0.00 | - | 2 | 8 | 0.00% |
| MSFT240426C00335000 | 2024-04-19 12:53PM EDT | 335.00 | 65.80 | 53.10 | 56.05 | 0.00 | - | 2 | 7 | 0.00% |
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 340.00 | 68.15 | 48.50 | 51.20 | 0.00 | - | 3 | 18 | 80.08% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 45.65 | 48.95 | 0.00 | - | 12 | 12 | 96.19% |
| MSFT240426C00345000 | 2024-04-24 3:59PM EDT | 345.00 | 64.55 | 44.60 | 47.00 | 0.00 | - | 2 | 57 | 112.01% |
| MSFT240426C00350000 | 2024-04-25 9:32AM EDT | 350.00 | 42.00 | 38.80 | 41.75 | -16.80 | -28.57% | 3 | 182 | 94.43% |
| MSFT240426C00352500 | 2024-04-22 9:46AM EDT | 352.50 | 49.30 | 36.55 | 39.15 | 0.00 | - | 1 | 10 | 86.28% |
| MSFT240426C00355000 | 2024-04-24 12:14PM EDT | 355.00 | 52.43 | 34.50 | 36.80 | 0.00 | - | 5 | 68 | 86.13% |
| MSFT240426C00357500 | 2024-04-22 9:33AM EDT | 357.50 | 44.70 | 31.60 | 34.65 | 0.00 | - | 1 | 4 | 89.89% |
| MSFT240426C00360000 | 2024-04-25 9:43AM EDT | 360.00 | 31.90 | 31.10 | 32.60 | -17.10 | -34.90% | 5 | 47 | 77.54% |
| MSFT240426C00362500 | 2024-04-17 10:40AM EDT | 362.50 | 53.60 | 27.85 | 30.75 | 0.00 | - | - | 6 | 71.29% |
| MSFT240426C00365000 | 2024-04-25 9:34AM EDT | 365.00 | 27.50 | 26.10 | 27.85 | -6.50 | -19.12% | 4 | 56 | 70.26% |
| MSFT240426C00367500 | 2024-04-24 10:47AM EDT | 367.50 | 42.33 | 24.55 | 26.45 | 0.00 | - | 3 | 4 | 82.67% |
| MSFT240426C00370000 | 2024-04-25 9:45AM EDT | 370.00 | 22.65 | 22.10 | 23.90 | -16.30 | -41.85% | 16 | 82 | 76.56% |
| MSFT240426C00372500 | 2024-04-25 9:34AM EDT | 372.50 | 21.30 | 20.20 | 22.20 | -17.70 | -45.38% | 6 | 19 | 79.54% |
| MSFT240426C00375000 | 2024-04-25 9:30AM EDT | 375.00 | 21.43 | 17.85 | 20.35 | -13.53 | -38.70% | 1 | 100 | 77.56% |
| MSFT240426C00377500 | 2024-04-25 9:38AM EDT | 377.50 | 18.41 | 18.00 | 18.40 | -13.99 | -43.18% | 19 | 28 | 87.50% |
| MSFT240426C00380000 | 2024-04-25 9:42AM EDT | 380.00 | 17.25 | 16.70 | 17.05 | -13.00 | -42.98% | 91 | 126 | 91.10% |
| MSFT240426C00382500 | 2024-04-25 9:43AM EDT | 382.50 | 14.45 | 14.35 | 14.70 | -14.05 | -49.30% | 17 | 37 | 84.01% |
| MSFT240426C00385000 | 2024-04-25 9:46AM EDT | 385.00 | 13.60 | 13.85 | 14.15 | -12.10 | -47.08% | 69 | 287 | 92.97% |
| MSFT240426C00387500 | 2024-04-25 9:46AM EDT | 387.50 | 12.55 | 12.25 | 12.55 | -10.77 | -46.18% | 89 | 108 | 91.19% |
| MSFT240426C00390000 | 2024-04-25 9:46AM EDT | 390.00 | 11.25 | 10.80 | 11.05 | -10.28 | -48.70% | 871 | 632 | 89.72% |
| MSFT240426C00392500 | 2024-04-25 9:46AM EDT | 392.50 | 10.15 | 9.35 | 9.65 | -9.85 | -49.50% | 535 | 120 | 87.89% |
| MSFT240426C00395000 | 2024-04-25 9:46AM EDT | 395.00 | 8.95 | 8.35 | 8.60 | -8.30 | -48.12% | 564 | 462 | 88.68% |
| MSFT240426C00397500 | 2024-04-25 9:45AM EDT | 397.50 | 6.80 | 7.40 | 7.80 | -9.64 | -56.24% | 142 | 328 | 89.99% |
| MSFT240426C00400000 | 2024-04-25 9:46AM EDT | 400.00 | 6.90 | 6.75 | 7.00 | -7.90 | -53.38% | 3,586 | 3,340 | 91.87% |
| MSFT240426C00402500 | 2024-04-25 9:45AM EDT | 402.50 | 5.40 | 5.40 | 5.80 | -7.82 | -59.15% | 248 | 972 | 87.92% |
| MSFT240426C00405000 | 2024-04-25 9:46AM EDT | 405.00 | 5.14 | 4.80 | 5.05 | -6.66 | -57.61% | 822 | 1,990 | 88.70% |
| MSFT240426C00407500 | 2024-04-25 9:45AM EDT | 407.50 | 4.07 | 4.15 | 4.35 | -6.23 | -60.90% | 302 | 3,469 | 88.72% |
| MSFT240426C00410000 | 2024-04-25 9:46AM EDT | 410.00 | 3.84 | 3.80 | 3.95 | -5.16 | -57.59% | 1,466 | 4,865 | 91.19% |
| MSFT240426C00412500 | 2024-04-25 9:46AM EDT | 412.50 | 3.35 | 3.15 | 3.35 | -4.50 | -57.32% | 195 | 1,399 | 90.28% |
| MSFT240426C00415000 | 2024-04-25 9:47AM EDT | 415.00 | 2.75 | 2.66 | 2.80 | -4.25 | -60.11% | 828 | 3,832 | 89.75% |
| MSFT240426C00417500 | 2024-04-25 9:46AM EDT | 417.50 | 2.30 | 2.23 | 2.42 | -3.50 | -60.76% | 334 | 1,315 | 89.89% |
| MSFT240426C00420000 | 2024-04-25 9:46AM EDT | 420.00 | 1.87 | 1.75 | 1.83 | -3.13 | -62.85% | 1,198 | 5,076 | 87.30% |
| MSFT240426C00422500 | 2024-04-25 9:45AM EDT | 422.50 | 1.45 | 1.36 | 1.53 | -2.66 | -64.25% | 216 | 2,249 | 86.47% |
| MSFT240426C00425000 | 2024-04-25 9:46AM EDT | 425.00 | 1.33 | 1.27 | 1.40 | -2.17 | -62.00% | 840 | 5,001 | 89.11% |
| MSFT240426C00427500 | 2024-04-25 9:46AM EDT | 427.50 | 1.07 | 1.04 | 1.14 | -1.83 | -63.10% | 126 | 1,870 | 88.72% |
| MSFT240426C00430000 | 2024-04-25 9:46AM EDT | 430.00 | 0.88 | 0.88 | 0.95 | -1.48 | -62.18% | 1,055 | 7,106 | 89.11% |
| MSFT240426C00432500 | 2024-04-25 9:43AM EDT | 432.50 | 0.70 | 0.58 | 0.70 | -1.21 | -63.35% | 137 | 4,670 | 86.04% |
| MSFT240426C00435000 | 2024-04-25 9:46AM EDT | 435.00 | 0.60 | 0.48 | 0.54 | -0.95 | -65.52% | 396 | 6,142 | 85.79% |
| MSFT240426C00437500 | 2024-04-25 9:46AM EDT | 437.50 | 0.45 | 0.39 | 0.51 | -0.77 | -63.11% | 67 | 1,427 | 87.30% |
| MSFT240426C00440000 | 2024-04-25 9:46AM EDT | 440.00 | 0.34 | 0.31 | 0.34 | -0.65 | -66.33% | 410 | 5,170 | 85.64% |
| MSFT240426C00442500 | 2024-04-25 9:38AM EDT | 442.50 | 0.38 | 0.21 | 0.32 | -0.39 | -50.65% | 26 | 962 | 86.04% |
| MSFT240426C00445000 | 2024-04-25 9:44AM EDT | 445.00 | 0.21 | 0.18 | 0.25 | -0.39 | -65.00% | 136 | 4,626 | 86.33% |
| MSFT240426C00450000 | 2024-04-25 9:45AM EDT | 450.00 | 0.17 | 0.13 | 0.16 | -0.20 | -54.05% | 778 | 8,423 | 87.30% |
| MSFT240426C00455000 | 2024-04-25 9:46AM EDT | 455.00 | 0.09 | 0.04 | 0.10 | -0.15 | -62.50% | 388 | 3,502 | 84.77% |
| MSFT240426C00460000 | 2024-04-25 9:43AM EDT | 460.00 | 0.06 | 0.02 | 0.12 | -0.07 | -53.85% | 631 | 5,190 | 90.23% |
| MSFT240426C00465000 | 2024-04-25 9:44AM EDT | 465.00 | 0.03 | 0.02 | 0.06 | -0.05 | -62.50% | 106 | 1,955 | 89.45% |
| MSFT240426C00470000 | 2024-04-25 9:44AM EDT | 470.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 70 | 1,487 | 91.41% |
| MSFT240426C00475000 | 2024-04-24 3:54PM EDT | 475.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 580 | 892 | 99.22% |
| MSFT240426C00480000 | 2024-04-25 9:41AM EDT | 480.00 | 0.01 | 0.00 | 0.02 | -0.02 | -50.00% | 80 | 1,348 | 90.63% |
| MSFT240426C00485000 | 2024-04-24 9:54AM EDT | 485.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 51 | 475 | 105.47% |
| MSFT240426C00490000 | 2024-04-25 9:30AM EDT | 490.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 5 | 961 | 106.25% |
| MSFT240426C00495000 | 2024-04-24 1:26PM EDT | 495.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 363 | 114.06% |
| MSFT240426C00500000 | 2024-04-25 9:30AM EDT | 500.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 6 | 1,082 | 107.81% |
| MSFT240426C00505000 | 2024-04-24 12:21PM EDT | 505.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 3 | 40 | 130.47% |
| MSFT240426C00510000 | 2024-04-22 10:20AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 48 | 109.38% |
| MSFT240426C00515000 | 2024-04-19 12:47PM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 50.00% |
| MSFT240426C00520000 | 2024-04-22 9:42AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| MSFT240426C00525000 | 2024-04-23 10:13AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 118.75% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 2024-04-24 10:13AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 250.00% |
| MSFT240426P00220000 | 2024-04-19 10:09AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 231.25% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 601 | 242.97% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 233.59% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 7 | 246 | 224.22% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 55 | 175.00% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 250 | 255 | 195.31% |
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 30 | 41 | 188.28% |
| MSFT240426P00275000 | 2024-04-25 9:35AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 133 | 143.75% |
| MSFT240426P00280000 | 2024-04-25 9:43AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | +0.01 | - | 1 | 704 | 50.00% |
| MSFT240426P00285000 | 2024-04-19 3:17PM EDT | 285.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 93 | 163.28% |
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 290.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 32 | 63 | 135.94% |
| MSFT240426P00295000 | 2024-04-25 9:40AM EDT | 295.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 98 | 135.94% |
| MSFT240426P00300000 | 2024-04-25 9:44AM EDT | 300.00 | 0.04 | 0.02 | 0.05 | +0.02 | +200.00% | 128 | 1,798 | 132.81% |
| MSFT240426P00305000 | 2024-04-25 9:46AM EDT | 305.00 | 0.05 | 0.04 | 0.05 | +0.01 | +33.33% | 327 | 291 | 128.13% |
| MSFT240426P00310000 | 2024-04-24 3:43PM EDT | 310.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 32 | 650 | 124.61% |
| MSFT240426P00315000 | 2024-04-25 9:44AM EDT | 315.00 | 0.09 | 0.09 | 0.16 | +0.06 | +200.00% | 37 | 582 | 127.73% |
| MSFT240426P00320000 | 2024-04-24 10:46AM EDT | 320.00 | 0.03 | 0.10 | 0.14 | 0.00 | - | 3 | 639 | 118.75% |
| MSFT240426P00325000 | 2024-04-25 9:41AM EDT | 325.00 | 0.17 | 0.14 | 0.19 | +0.14 | +466.67% | 216 | 547 | 115.63% |
| MSFT240426P00330000 | 2024-04-25 9:46AM EDT | 330.00 | 0.20 | 0.15 | 0.27 | +0.17 | +566.67% | 511 | 350 | 111.13% |
| MSFT240426P00335000 | 2024-04-25 9:43AM EDT | 335.00 | 0.31 | 0.26 | 0.34 | +0.27 | +675.00% | 415 | 266 | 108.59% |
| MSFT240426P00340000 | 2024-04-25 9:45AM EDT | 340.00 | 0.45 | 0.35 | 0.45 | +0.39 | +650.00% | 69 | 862 | 104.88% |
| MSFT240426P00342500 | 2024-04-25 9:44AM EDT | 342.50 | 0.53 | 0.45 | 0.58 | +0.42 | +381.82% | 130 | 64 | 105.23% |
| MSFT240426P00345000 | 2024-04-25 9:45AM EDT | 345.00 | 0.63 | 0.56 | 0.65 | +0.55 | +687.50% | 176 | 1,495 | 103.81% |
| MSFT240426P00347500 | 2024-04-25 9:45AM EDT | 347.50 | 0.77 | 0.70 | 0.79 | +0.68 | +755.56% | 57 | 132 | 103.42% |
| MSFT240426P00350000 | 2024-04-25 9:46AM EDT | 350.00 | 0.87 | 0.86 | 0.95 | +0.75 | +416.67% | 829 | 1,968 | 102.88% |
| MSFT240426P00352500 | 2024-04-25 9:44AM EDT | 352.50 | 0.98 | 1.00 | 1.14 | +0.84 | +600.00% | 66 | 94 | 101.76% |
| MSFT240426P00355000 | 2024-04-25 9:46AM EDT | 355.00 | 1.19 | 1.20 | 1.32 | +1.03 | +605.88% | 935 | 963 | 100.64% |
| MSFT240426P00357500 | 2024-04-25 9:44AM EDT | 357.50 | 1.48 | 1.47 | 1.58 | +1.29 | +678.95% | 45 | 236 | 100.34% |
| MSFT240426P00360000 | 2024-04-25 9:46AM EDT | 360.00 | 1.85 | 1.77 | 1.88 | +1.63 | +652.00% | 1,827 | 2,016 | 99.93% |
| MSFT240426P00362500 | 2024-04-25 9:45AM EDT | 362.50 | 2.18 | 1.93 | 2.11 | +1.92 | +738.46% | 55 | 450 | 97.14% |
| MSFT240426P00365000 | 2024-04-25 9:45AM EDT | 365.00 | 2.62 | 2.65 | 2.85 | +2.31 | +1,283.33% | 230 | 3,290 | 101.56% |
| MSFT240426P00367500 | 2024-04-25 9:45AM EDT | 367.50 | 3.17 | 3.00 | 3.20 | +2.78 | +712.82% | 101 | 306 | 99.63% |
| MSFT240426P00370000 | 2024-04-25 9:46AM EDT | 370.00 | 3.35 | 3.40 | 3.55 | +2.84 | +579.59% | 1,669 | 2,188 | 97.46% |
| MSFT240426P00372500 | 2024-04-25 9:44AM EDT | 372.50 | 4.10 | 4.40 | 4.65 | +3.50 | +583.33% | 63 | 457 | 102.25% |
| MSFT240426P00375000 | 2024-04-25 9:46AM EDT | 375.00 | 4.73 | 5.00 | 5.25 | +4.00 | +320.00% | 525 | 6,850 | 101.05% |
| MSFT240426P00377500 | 2024-04-25 9:46AM EDT | 377.50 | 5.40 | 5.50 | 5.70 | +4.51 | +433.65% | 112 | 553 | 97.95% |
| MSFT240426P00380000 | 2024-04-25 9:46AM EDT | 380.00 | 6.36 | 6.15 | 6.40 | +5.25 | +472.97% | 758 | 4,034 | 96.24% |
| MSFT240426P00382500 | 2024-04-25 9:45AM EDT | 382.50 | 7.83 | 7.40 | 7.65 | +6.46 | +609.43% | 139 | 405 | 99.15% |
| MSFT240426P00385000 | 2024-04-25 9:46AM EDT | 385.00 | 8.18 | 8.25 | 8.50 | +6.53 | +415.92% | 1,311 | 1,886 | 97.53% |
| MSFT240426P00387500 | 2024-04-25 9:45AM EDT | 387.50 | 9.80 | 9.70 | 9.95 | +7.75 | +298.08% | 253 | 1,494 | 100.50% |
| MSFT240426P00390000 | 2024-04-25 9:47AM EDT | 390.00 | 10.51 | 10.35 | 10.65 | +7.88 | +291.85% | 1,524 | 2,920 | 95.90% |
| MSFT240426P00392500 | 2024-04-25 9:45AM EDT | 392.50 | 12.26 | 12.05 | 12.40 | +9.16 | +280.12% | 266 | 873 | 99.67% |
| MSFT240426P00395000 | 2024-04-25 9:47AM EDT | 395.00 | 13.20 | 13.05 | 13.40 | +9.42 | +230.88% | 666 | 3,172 | 96.39% |
| MSFT240426P00397500 | 2024-04-25 9:46AM EDT | 397.50 | 14.60 | 14.55 | 14.85 | +10.08 | +223.01% | 1,345 | 2,151 | 96.48% |
| MSFT240426P00400000 | 2024-04-25 9:46AM EDT | 400.00 | 16.28 | 16.00 | 16.35 | +10.88 | +183.78% | 215 | 5,132 | 95.80% |
| MSFT240426P00402500 | 2024-04-25 9:41AM EDT | 402.50 | 17.60 | 17.75 | 18.05 | +11.30 | +179.37% | 63 | 1,620 | 96.64% |
| MSFT240426P00405000 | 2024-04-25 9:45AM EDT | 405.00 | 20.30 | 19.20 | 19.55 | +13.10 | +181.94% | 71 | 3,053 | 94.38% |
| MSFT240426P00407500 | 2024-04-25 9:43AM EDT | 407.50 | 22.14 | 21.50 | 23.40 | +13.62 | +159.86% | 34 | 1,106 | 107.02% |
| MSFT240426P00410000 | 2024-04-25 9:43AM EDT | 410.00 | 23.90 | 23.70 | 24.60 | +14.37 | +150.79% | 165 | 2,044 | 105.91% |
| MSFT240426P00412500 | 2024-04-25 9:45AM EDT | 412.50 | 26.24 | 25.30 | 27.00 | +15.34 | +140.73% | 72 | 906 | 107.19% |
| MSFT240426P00415000 | 2024-04-25 9:45AM EDT | 415.00 | 27.95 | 27.10 | 28.85 | +15.85 | +137.35% | 120 | 1,225 | 106.01% |
| MSFT240426P00417500 | 2024-04-24 3:55PM EDT | 417.50 | 28.93 | 29.25 | 31.15 | +15.08 | +108.88% | 1 | 442 | 108.72% |
| MSFT240426P00420000 | 2024-04-25 9:44AM EDT | 420.00 | 31.95 | 31.60 | 33.35 | +16.50 | +106.80% | 38 | 1,414 | 111.69% |
| MSFT240426P00422500 | 2024-04-25 9:44AM EDT | 422.50 | 34.20 | 33.30 | 34.85 | +16.84 | +97.00% | 5 | 502 | 105.57% |
| MSFT240426P00425000 | 2024-04-25 9:45AM EDT | 425.00 | 37.25 | 35.60 | 37.55 | +18.45 | +101.37% | 25 | 2,733 | 110.67% |
| MSFT240426P00427500 | 2024-04-25 9:30AM EDT | 427.50 | 34.40 | 38.05 | 40.75 | +13.80 | +66.99% | 2 | 440 | 120.22% |
| MSFT240426P00430000 | 2024-04-25 9:30AM EDT | 430.00 | 37.31 | 39.75 | 41.95 | +14.65 | +64.65% | 3 | 588 | 109.47% |
| MSFT240426P00432500 | 2024-04-24 12:30PM EDT | 432.50 | 26.40 | 42.55 | 45.75 | 0.00 | - | 7 | 59 | 126.56% |
| MSFT240426P00435000 | 2024-04-23 1:33PM EDT | 435.00 | 28.67 | 44.45 | 47.25 | 0.00 | - | 6 | 378 | 118.60% |
| MSFT240426P00437500 | 2024-04-23 10:34AM EDT | 437.50 | 29.85 | 46.65 | 49.35 | 0.00 | - | 1 | 14 | 116.65% |
| MSFT240426P00440000 | 2024-04-24 1:43PM EDT | 440.00 | 31.25 | 49.35 | 53.30 | 0.00 | - | 1 | 326 | 135.50% |
| MSFT240426P00442500 | 2024-04-22 3:28PM EDT | 442.50 | 53.05 | 52.10 | 55.45 | +12.08 | +29.48% | 1 | 1 | 139.11% |
| MSFT240426P00445000 | 2024-04-22 3:20PM EDT | 445.00 | 43.50 | 54.10 | 56.35 | 0.00 | - | 50 | 34 | 123.44% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 58.95 | 61.45 | 0.00 | - | 2 | 22 | 130.74% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 63.85 | 66.90 | 0.00 | - | 61 | 0 | 142.43% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 69.45 | 73.00 | 0.00 | - | 2 | 0 | 167.68% |
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 475.00 | 73.75 | 84.65 | 87.40 | 0.00 | - | 2 | 1 | 186.84% |
| MSFT240426P00480000 | 2024-04-24 2:59PM EDT | 480.00 | 71.50 | 89.50 | 91.40 | 0.00 | - | 2 | 0 | 180.81% |
| 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 | 104.45 | 107.20 | 0.00 | - | - | 0 | 210.65% |
| MSFT240426P00500000 | 2024-04-02 11:29AM EDT | 500.00 | 79.10 | 108.90 | 110.95 | 0.00 | - | 1 | 0 | 191.60% |
© 2024 Yahoo. All rights reserved.