Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:48PM 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 | 197.90 | 199.30 | 0.00 | - | 3 | 13 | 597.27% |
| MSFT240426C00220000 | 2024-04-25 10:35AM EDT | 220.00 | 173.00 | 187.90 | 188.90 | 0.00 | - | 2 | 3 | 470.31% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 172.65 | 173.90 | 0.00 | - | 6 | 6 | 424.22% |
| MSFT240426C00260000 | 2024-04-25 3:22PM EDT | 260.00 | 138.30 | 148.20 | 149.05 | 0.00 | - | 2 | 1 | 386.72% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 128.00 | 129.40 | 0.00 | - | 1 | 1 | 371.29% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 117.05 | 118.95 | 0.00 | - | 2 | 2 | 285.55% |
| MSFT240426C00300000 | 2024-04-26 10:23AM EDT | 300.00 | 111.60 | 107.95 | 109.40 | +13.50 | +13.76% | 1 | 23 | 311.91% |
| MSFT240426C00305000 | 2024-04-25 3:48PM EDT | 305.00 | 93.90 | 103.00 | 104.60 | 0.00 | - | 3 | 2 | 207.03% |
| MSFT240426C00315000 | 2024-04-26 1:15PM EDT | 315.00 | 94.33 | 93.10 | 93.95 | +4.23 | +4.69% | 7 | 9 | 223.44% |
| MSFT240426C00320000 | 2024-04-25 2:48PM EDT | 320.00 | 76.85 | 87.20 | 89.50 | 0.00 | - | 12 | 15 | 262.40% |
| MSFT240426C00325000 | 2024-04-25 9:50AM EDT | 325.00 | 66.49 | 82.95 | 83.95 | 0.00 | - | 5 | 3 | 199.80% |
| MSFT240426C00330000 | 2024-04-26 1:54PM EDT | 330.00 | 80.04 | 78.00 | 79.40 | +11.04 | +16.00% | 5 | 211 | 228.32% |
| MSFT240426C00335000 | 2024-04-25 3:30PM EDT | 335.00 | 64.53 | 72.95 | 73.70 | 0.00 | - | 7 | 8 | 0.00% |
| MSFT240426C00340000 | 2024-04-26 12:04PM EDT | 340.00 | 69.87 | 67.95 | 68.90 | +10.27 | +17.23% | 7 | 14 | 158.20% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 65.40 | 66.25 | 0.00 | - | 12 | 12 | 0.00% |
| MSFT240426C00345000 | 2024-04-26 10:01AM EDT | 345.00 | 64.00 | 63.00 | 63.85 | -0.55 | -0.85% | 1 | 57 | 138.67% |
| MSFT240426C00350000 | 2024-04-26 1:16PM EDT | 350.00 | 59.20 | 58.20 | 58.70 | +9.45 | +18.99% | 82 | 242 | 0.00% |
| MSFT240426C00352500 | 2024-04-26 10:34AM EDT | 352.50 | 57.00 | 55.25 | 56.35 | +16.00 | +39.02% | 1 | 11 | 123.05% |
| MSFT240426C00355000 | 2024-04-26 11:59AM EDT | 355.00 | 54.79 | 53.05 | 53.95 | +9.77 | +21.70% | 18 | 84 | 130.86% |
| MSFT240426C00357500 | 2024-04-26 1:52PM EDT | 357.50 | 52.54 | 50.65 | 51.45 | +9.64 | +22.47% | 4 | 13 | 125.39% |
| MSFT240426C00360000 | 2024-04-26 12:07PM EDT | 360.00 | 49.33 | 47.80 | 48.70 | +8.75 | +21.56% | 86 | 80 | 0.00% |
| MSFT240426C00362500 | 2024-04-26 9:56AM EDT | 362.50 | 47.15 | 45.30 | 46.50 | +13.31 | +39.33% | 1 | 16 | 118.56% |
| MSFT240426C00365000 | 2024-04-26 1:11PM EDT | 365.00 | 44.66 | 42.80 | 43.70 | +9.11 | +25.63% | 46 | 83 | 0.00% |
| MSFT240426C00367500 | 2024-04-26 9:49AM EDT | 367.50 | 40.20 | 40.25 | 41.10 | +6.30 | +18.58% | 6 | 13 | 0.00% |
| MSFT240426C00370000 | 2024-04-26 2:12PM EDT | 370.00 | 39.16 | 38.20 | 38.60 | +7.16 | +22.37% | 55 | 130 | 0.00% |
| MSFT240426C00372500 | 2024-04-26 11:01AM EDT | 372.50 | 38.42 | 35.20 | 36.10 | +10.82 | +39.20% | 49 | 67 | 0.00% |
| MSFT240426C00375000 | 2024-04-26 2:32PM EDT | 375.00 | 33.25 | 33.15 | 33.70 | +5.92 | +21.81% | 59 | 139 | 0.00% |
| MSFT240426C00377500 | 2024-04-26 11:20AM EDT | 377.50 | 31.64 | 30.60 | 31.35 | +6.31 | +24.91% | 34 | 69 | 71.68% |
| MSFT240426C00380000 | 2024-04-26 2:00PM EDT | 380.00 | 29.70 | 28.10 | 28.70 | +6.70 | +29.13% | 371 | 466 | 0.00% |
| MSFT240426C00382500 | 2024-04-26 12:07PM EDT | 382.50 | 26.85 | 25.50 | 26.05 | +5.70 | +26.95% | 70 | 98 | 0.00% |
| MSFT240426C00385000 | 2024-04-26 2:21PM EDT | 385.00 | 23.50 | 23.25 | 23.65 | +4.15 | +21.45% | 316 | 446 | 0.00% |
| MSFT240426C00387500 | 2024-04-26 2:30PM EDT | 387.50 | 20.95 | 20.70 | 21.05 | +3.25 | +18.36% | 60 | 130 | 0.00% |
| MSFT240426C00390000 | 2024-04-26 2:25PM EDT | 390.00 | 18.18 | 18.15 | 18.65 | +2.18 | +13.63% | 1,021 | 2,065 | 0.00% |
| MSFT240426C00392500 | 2024-04-26 2:30PM EDT | 392.50 | 15.95 | 15.65 | 16.05 | +1.43 | +9.85% | 507 | 1,318 | 0.00% |
| MSFT240426C00395000 | 2024-04-26 2:27PM EDT | 395.00 | 13.30 | 13.25 | 13.65 | +0.28 | +2.15% | 2,106 | 2,962 | 0.00% |
| MSFT240426C00397500 | 2024-04-26 2:19PM EDT | 397.50 | 11.00 | 10.75 | 11.05 | -0.62 | -5.34% | 1,320 | 1,540 | 0.00% |
| MSFT240426C00400000 | 2024-04-26 2:31PM EDT | 400.00 | 8.47 | 8.25 | 8.45 | -2.03 | -19.33% | 10,321 | 10,202 | 0.00% |
| MSFT240426C00402500 | 2024-04-26 2:31PM EDT | 402.50 | 5.93 | 5.75 | 6.15 | -3.27 | -35.54% | 1,329 | 1,801 | 0.00% |
| MSFT240426C00405000 | 2024-04-26 2:32PM EDT | 405.00 | 3.25 | 3.30 | 3.65 | -4.82 | -58.28% | 8,163 | 4,573 | 0.00% |
| MSFT240426C00407500 | 2024-04-26 2:32PM EDT | 407.50 | 1.11 | 1.13 | 1.25 | -6.09 | -83.65% | 8,936 | 3,393 | 0.00% |
| MSFT240426C00410000 | 2024-04-26 2:32PM EDT | 410.00 | 0.17 | 0.15 | 0.19 | -6.02 | -97.25% | 36,469 | 8,852 | 7.28% |
| MSFT240426C00412500 | 2024-04-26 2:29PM EDT | 412.50 | 0.03 | 0.03 | 0.04 | -5.37 | -99.44% | 17,438 | 2,291 | 10.25% |
| MSFT240426C00415000 | 2024-04-26 2:31PM EDT | 415.00 | 0.02 | 0.01 | 0.03 | -4.58 | -99.35% | 21,547 | 7,524 | 14.75% |
| MSFT240426C00417500 | 2024-04-26 2:30PM EDT | 417.50 | 0.01 | 0.01 | 0.02 | -4.07 | -99.75% | 6,220 | 2,355 | 18.36% |
| MSFT240426C00420000 | 2024-04-26 2:30PM EDT | 420.00 | 0.01 | 0.01 | 0.02 | -3.49 | -99.71% | 21,184 | 13,631 | 22.85% |
| MSFT240426C00422500 | 2024-04-26 2:26PM EDT | 422.50 | 0.01 | 0.00 | 0.01 | -2.99 | -99.67% | 2,238 | 2,528 | 25.00% |
| MSFT240426C00425000 | 2024-04-26 2:24PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -2.53 | -99.61% | 6,083 | 7,450 | 28.91% |
| MSFT240426C00427500 | 2024-04-26 2:14PM EDT | 427.50 | 0.01 | 0.00 | 0.01 | -2.16 | -99.54% | 2,082 | 2,281 | 32.81% |
| MSFT240426C00430000 | 2024-04-26 2:30PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -1.83 | -99.46% | 5,901 | 9,662 | 36.72% |
| MSFT240426C00432500 | 2024-04-26 2:26PM EDT | 432.50 | 0.01 | 0.00 | 0.01 | -1.59 | -99.37% | 2,223 | 5,071 | 40.63% |
| MSFT240426C00435000 | 2024-04-26 2:18PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -1.33 | -99.25% | 2,374 | 7,866 | 43.75% |
| MSFT240426C00437500 | 2024-04-26 2:23PM EDT | 437.50 | 0.01 | 0.00 | 0.01 | -1.16 | -99.15% | 567 | 2,111 | 47.66% |
| MSFT240426C00440000 | 2024-04-26 2:31PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.98 | -98.99% | 2,077 | 7,284 | 50.78% |
| MSFT240426C00442500 | 2024-04-26 2:09PM EDT | 442.50 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 321 | 1,745 | 51.56% |
| MSFT240426C00445000 | 2024-04-26 2:30PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 1,338 | 5,491 | 54.69% |
| MSFT240426C00450000 | 2024-04-26 2:21PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 1,940 | 9,483 | 60.94% |
| MSFT240426C00455000 | 2024-04-26 2:25PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 647 | 4,171 | 67.19% |
| MSFT240426C00460000 | 2024-04-26 2:08PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 938 | 6,632 | 73.44% |
| MSFT240426C00465000 | 2024-04-26 2:20PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 294 | 3,362 | 79.69% |
| MSFT240426C00470000 | 2024-04-26 10:28AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 557 | 2,522 | 84.38% |
| MSFT240426C00475000 | 2024-04-26 12:16PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 151 | 1,255 | 90.63% |
| MSFT240426C00480000 | 2024-04-26 12:16PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 62 | 1,867 | 96.88% |
| MSFT240426C00485000 | 2024-04-26 10:57AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 54 | 1,747 | 103.13% |
| MSFT240426C00490000 | 2024-04-26 9:46AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 101 | 2,488 | 109.38% |
| MSFT240426C00495000 | 2024-04-26 9:30AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,811 | 112.50% |
| MSFT240426C00500000 | 2024-04-25 3:59PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 1,377 | 118.75% |
| MSFT240426C00505000 | 2024-04-26 10:15AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 105 | 125.00% |
| MSFT240426C00510000 | 2024-04-25 3:43PM EDT | 510.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 106 | 131.25% |
| MSFT240426C00515000 | 2024-04-25 3:59PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 433 | 137.50% |
| MSFT240426C00520000 | 2024-04-25 3:59PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 140.63% |
| MSFT240426C00525000 | 2024-04-25 3:31PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 127 | 143.75% |
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 | 375.00% |
| MSFT240426P00220000 | 2024-04-25 1:12PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 350.00% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 601 | 300.00% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 306.25% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 246 | 281.25% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 262.50% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 255 | 250.00% |
| MSFT240426P00270000 | 2024-04-25 9:47AM EDT | 270.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 237.50% |
| MSFT240426P00275000 | 2024-04-25 11:50AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 380 | 512 | 231.25% |
| MSFT240426P00280000 | 2024-04-25 2:34PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 716 | 218.75% |
| MSFT240426P00285000 | 2024-04-25 3:22PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 191 | 212.50% |
| MSFT240426P00290000 | 2024-04-25 3:57PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 70 | 200.00% |
| MSFT240426P00295000 | 2024-04-25 3:59PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 155 | 244 | 190.63% |
| MSFT240426P00300000 | 2024-04-26 10:48AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 2,883 | 181.25% |
| MSFT240426P00305000 | 2024-04-26 10:49AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 267 | 1,234 | 171.88% |
| MSFT240426P00310000 | 2024-04-25 3:59PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 97 | 911 | 162.50% |
| MSFT240426P00315000 | 2024-04-26 9:30AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 205 | 766 | 156.25% |
| MSFT240426P00320000 | 2024-04-26 11:38AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 533 | 1,748 | 143.75% |
| MSFT240426P00325000 | 2024-04-26 10:20AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 350 | 1,134 | 137.50% |
| MSFT240426P00330000 | 2024-04-26 10:55AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 478 | 1,659 | 128.13% |
| MSFT240426P00335000 | 2024-04-26 1:48PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 202 | 1,062 | 118.75% |
| MSFT240426P00340000 | 2024-04-26 1:31PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 154 | 2,110 | 112.50% |
| MSFT240426P00342500 | 2024-04-26 10:50AM EDT | 342.50 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 54 | 677 | 106.25% |
| MSFT240426P00345000 | 2024-04-26 2:25PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 472 | 2,616 | 103.13% |
| MSFT240426P00347500 | 2024-04-26 1:27PM EDT | 347.50 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 176 | 536 | 98.44% |
| MSFT240426P00350000 | 2024-04-26 1:50PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 796 | 5,298 | 96.88% |
| MSFT240426P00352500 | 2024-04-26 1:52PM EDT | 352.50 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 104 | 642 | 90.63% |
| MSFT240426P00355000 | 2024-04-26 2:20PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.63 | -98.44% | 913 | 4,206 | 87.50% |
| MSFT240426P00357500 | 2024-04-26 1:11PM EDT | 357.50 | 0.01 | 0.01 | 0.01 | -0.79 | -98.75% | 216 | 1,675 | 89.06% |
| MSFT240426P00360000 | 2024-04-26 2:21PM EDT | 360.00 | 0.01 | 0.01 | 0.02 | -0.96 | -98.97% | 1,391 | 4,884 | 87.50% |
| MSFT240426P00362500 | 2024-04-26 2:00PM EDT | 362.50 | 0.01 | 0.00 | 0.01 | -1.12 | -99.12% | 376 | 1,103 | 75.00% |
| MSFT240426P00365000 | 2024-04-26 2:13PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 1,154 | 4,595 | 71.88% |
| MSFT240426P00367500 | 2024-04-26 1:20PM EDT | 367.50 | 0.01 | 0.00 | 0.01 | -1.64 | -99.39% | 365 | 1,035 | 67.19% |
| MSFT240426P00370000 | 2024-04-26 2:21PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -1.98 | -99.50% | 1,641 | 6,480 | 62.50% |
| MSFT240426P00372500 | 2024-04-26 1:50PM EDT | 372.50 | 0.02 | 0.00 | 0.01 | -2.37 | -99.16% | 386 | 1,074 | 59.38% |
| MSFT240426P00375000 | 2024-04-26 2:08PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -2.88 | -99.65% | 1,478 | 7,940 | 56.25% |
| MSFT240426P00377500 | 2024-04-26 2:08PM EDT | 377.50 | 0.01 | 0.00 | 0.01 | -3.29 | -99.70% | 324 | 1,344 | 51.56% |
| MSFT240426P00380000 | 2024-04-26 2:25PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -3.74 | -99.73% | 3,723 | 6,098 | 50.78% |
| MSFT240426P00382500 | 2024-04-26 1:58PM EDT | 382.50 | 0.01 | 0.00 | 0.01 | -4.34 | -99.77% | 449 | 1,065 | 46.88% |
| MSFT240426P00385000 | 2024-04-26 2:23PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -5.09 | -99.80% | 1,421 | 3,248 | 42.97% |
| MSFT240426P00387500 | 2024-04-26 2:13PM EDT | 387.50 | 0.01 | 0.00 | 0.01 | -5.74 | -99.83% | 665 | 1,912 | 38.28% |
| MSFT240426P00390000 | 2024-04-26 2:32PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -6.69 | -99.85% | 4,095 | 6,206 | 34.38% |
| MSFT240426P00392500 | 2024-04-26 2:32PM EDT | 392.50 | 0.02 | 0.01 | 0.02 | -7.48 | -99.87% | 3,558 | 1,388 | 32.81% |
| MSFT240426P00395000 | 2024-04-26 2:30PM EDT | 395.00 | 0.01 | 0.01 | 0.02 | -8.49 | -99.88% | 5,440 | 3,450 | 28.13% |
| MSFT240426P00397500 | 2024-04-26 2:25PM EDT | 397.50 | 0.01 | 0.01 | 0.02 | -9.64 | -99.90% | 4,423 | 2,131 | 23.44% |
| MSFT240426P00400000 | 2024-04-26 2:28PM EDT | 400.00 | 0.02 | 0.01 | 0.03 | -10.83 | -99.82% | 13,200 | 5,420 | 19.92% |
| MSFT240426P00402500 | 2024-04-26 2:25PM EDT | 402.50 | 0.03 | 0.02 | 0.04 | -12.12 | -99.75% | 4,792 | 1,381 | 15.82% |
| MSFT240426P00405000 | 2024-04-26 2:31PM EDT | 405.00 | 0.07 | 0.05 | 0.07 | -13.41 | -99.63% | 13,875 | 3,599 | 11.62% |
| MSFT240426P00407500 | 2024-04-26 2:31PM EDT | 407.50 | 0.35 | 0.29 | 0.34 | -14.65 | -97.67% | 11,823 | 964 | 9.62% |
| MSFT240426P00410000 | 2024-04-26 2:31PM EDT | 410.00 | 1.80 | 1.61 | 1.80 | -14.80 | -89.16% | 11,573 | 1,969 | 12.48% |
| MSFT240426P00412500 | 2024-04-26 2:28PM EDT | 412.50 | 4.30 | 3.90 | 4.45 | -14.00 | -76.50% | 1,580 | 740 | 24.07% |
| MSFT240426P00415000 | 2024-04-26 2:26PM EDT | 415.00 | 7.25 | 6.60 | 6.95 | -12.67 | -63.60% | 1,344 | 1,065 | 32.40% |
| MSFT240426P00417500 | 2024-04-26 2:05PM EDT | 417.50 | 7.97 | 8.85 | 9.25 | -13.98 | -63.69% | 225 | 448 | 35.99% |
| MSFT240426P00420000 | 2024-04-26 2:30PM EDT | 420.00 | 11.69 | 11.35 | 11.75 | -11.94 | -50.53% | 248 | 1,278 | 42.82% |
| MSFT240426P00422500 | 2024-04-26 1:30PM EDT | 422.50 | 12.59 | 13.85 | 14.30 | -13.57 | -51.87% | 72 | 514 | 50.64% |
| MSFT240426P00425000 | 2024-04-26 2:03PM EDT | 425.00 | 15.54 | 16.40 | 17.00 | -12.36 | -44.30% | 155 | 2,715 | 54.20% |
| MSFT240426P00427500 | 2024-04-26 10:11AM EDT | 427.50 | 16.02 | 18.80 | 19.25 | -15.01 | -48.37% | 15 | 442 | 54.05% |
| MSFT240426P00430000 | 2024-04-26 2:24PM EDT | 430.00 | 21.60 | 21.45 | 21.95 | -11.06 | -33.86% | 187 | 585 | 66.06% |
| MSFT240426P00432500 | 2024-04-26 2:12PM EDT | 432.50 | 23.52 | 23.85 | 24.30 | -13.58 | -36.60% | 1 | 57 | 66.99% |
| MSFT240426P00435000 | 2024-04-26 11:38AM EDT | 435.00 | 26.15 | 26.45 | 26.85 | -10.85 | -29.32% | 48 | 385 | 75.49% |
| MSFT240426P00437500 | 2024-04-26 2:12PM EDT | 437.50 | 28.50 | 28.65 | 29.85 | -15.61 | -35.39% | 1 | 20 | 84.72% |
| MSFT240426P00440000 | 2024-04-25 3:58PM EDT | 440.00 | 41.50 | 31.30 | 32.45 | 0.00 | - | 9 | 327 | 94.63% |
| MSFT240426P00442500 | 2024-04-25 12:41PM EDT | 442.50 | 48.41 | 33.85 | 34.70 | 0.00 | - | 3 | 1 | 96.48% |
| MSFT240426P00445000 | 2024-04-25 3:57PM EDT | 445.00 | 46.15 | 36.20 | 37.15 | 0.00 | - | 1 | 35 | 97.56% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 41.25 | 41.85 | 0.00 | - | 2 | 22 | 101.07% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 45.90 | 46.90 | 0.00 | - | 61 | 0 | 99.22% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 51.30 | 51.75 | 0.00 | - | 2 | 0 | 117.87% |
| MSFT240426P00475000 | 2024-04-25 3:18PM EDT | 475.00 | 76.60 | 66.30 | 66.85 | 0.00 | - | 8 | 9 | 147.66% |
| MSFT240426P00480000 | 2024-04-26 11:30AM EDT | 480.00 | 71.17 | 71.20 | 72.05 | -13.06 | -15.51% | 1 | 1 | 159.57% |
| MSFT240426P00490000 | 2024-03-15 9:34AM EDT | 490.00 | 69.00 | 66.70 | 69.20 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00495000 | 2024-04-25 2:03PM EDT | 495.00 | 96.97 | 86.15 | 87.30 | 0.00 | - | 2 | 1 | 191.50% |
| MSFT240426P00500000 | 2024-04-25 10:09AM EDT | 500.00 | 107.98 | 90.55 | 93.05 | 0.00 | - | 2 | 0 | 204.49% |
© 2024 Yahoo. All rights reserved.