Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00160000 | 2024-02-12 11:47AM EDT | 160.00 | 259.31 | 253.45 | 256.90 | 0.00 | - | 1 | 6 | 1,493.16% |
| MSFT240419C00170000 | 2023-12-18 10:40AM EDT | 170.00 | 203.00 | 223.40 | 226.25 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240419C00175000 | 2024-02-07 4:44PM EDT | 175.00 | 239.39 | 231.45 | 234.40 | 0.00 | - | 1 | 1 | 1,032.03% |
| MSFT240419C00185000 | 2024-04-15 11:02AM EDT | 185.00 | 237.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240419C00195000 | 2023-08-21 11:11AM EDT | 195.00 | 129.35 | 137.00 | 138.75 | 0.00 | - | - | 10 | 0.00% |
| MSFT240419C00200000 | 2024-04-17 2:08PM EDT | 200.00 | 212.99 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| MSFT240419C00205000 | 2023-11-22 4:34PM EDT | 205.00 | 177.12 | 170.95 | 173.75 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240419C00210000 | 2024-03-12 10:43AM EDT | 210.00 | 203.25 | 213.95 | 214.90 | 0.00 | - | 10 | 4 | 1,382.57% |
| MSFT240419C00215000 | 2024-03-15 12:11PM EDT | 215.00 | 200.50 | 205.10 | 208.70 | 0.00 | - | - | 10 | 1,277.83% |
| MSFT240419C00220000 | 2024-04-02 2:23PM EDT | 220.00 | 202.23 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSFT240419C00225000 | 2024-04-16 12:13PM EDT | 225.00 | 191.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT240419C00230000 | 2024-04-02 2:23PM EDT | 230.00 | 192.25 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| MSFT240419C00235000 | 2024-04-02 2:23PM EDT | 235.00 | 187.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240419C00240000 | 2024-04-17 3:41PM EDT | 240.00 | 172.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSFT240419C00245000 | 2024-04-18 12:12PM EDT | 245.00 | 165.29 | 0.00 | 0.00 | 0.00 | - | 5 | 592 | 0.00% |
| MSFT240419C00250000 | 2024-04-16 9:47AM EDT | 250.00 | 164.50 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| MSFT240419C00255000 | 2024-04-17 1:25PM EDT | 255.00 | 157.88 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MSFT240419C00260000 | 2024-04-16 11:09AM EDT | 260.00 | 156.83 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 0.00% |
| MSFT240419C00265000 | 2024-04-12 2:37PM EDT | 265.00 | 157.75 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| MSFT240419C00270000 | 2024-04-16 11:04AM EDT | 270.00 | 146.20 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| MSFT240419C00275000 | 2024-04-12 10:00AM EDT | 275.00 | 149.94 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| MSFT240419C00280000 | 2024-04-18 11:54AM EDT | 280.00 | 131.35 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| MSFT240419C00285000 | 2024-04-17 2:04PM EDT | 285.00 | 127.99 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| MSFT240419C00290000 | 2024-04-18 1:48PM EDT | 290.00 | 117.40 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.00% |
| MSFT240419C00295000 | 2024-04-18 11:12AM EDT | 295.00 | 115.87 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| MSFT240419C00300000 | 2024-04-18 3:35PM EDT | 300.00 | 105.56 | 0.00 | 0.00 | 0.00 | - | 95 | 593 | 0.00% |
| MSFT240419C00305000 | 2024-04-18 2:32PM EDT | 305.00 | 100.61 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 0.00% |
| MSFT240419C00310000 | 2024-04-17 10:15AM EDT | 310.00 | 105.09 | 0.00 | 0.00 | 0.00 | - | 140 | 526 | 0.00% |
| MSFT240419C00315000 | 2024-04-18 3:36PM EDT | 315.00 | 90.11 | 0.00 | 0.00 | 0.00 | - | 9 | 106 | 0.00% |
| MSFT240419C00320000 | 2024-04-18 3:47PM EDT | 320.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | 20 | 149 | 0.00% |
| MSFT240419C00325000 | 2024-04-18 3:42PM EDT | 325.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 6 | 269 | 0.00% |
| MSFT240419C00330000 | 2024-04-18 1:00PM EDT | 330.00 | 77.78 | 0.00 | 0.00 | 0.00 | - | 6 | 447 | 0.00% |
| MSFT240419C00335000 | 2024-04-18 3:42PM EDT | 335.00 | 70.07 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| MSFT240419C00340000 | 2024-04-18 11:36AM EDT | 340.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 347 | 0.00% |
| MSFT240419C00345000 | 2024-04-18 3:37PM EDT | 345.00 | 60.22 | 0.00 | 0.00 | 0.00 | - | 33 | 470 | 0.00% |
| MSFT240419C00350000 | 2024-04-18 3:37PM EDT | 350.00 | 55.21 | 0.00 | 0.00 | 0.00 | - | 41 | 3,745 | 0.00% |
| MSFT240419C00355000 | 2024-04-18 3:54PM EDT | 355.00 | 49.58 | 0.00 | 0.00 | 0.00 | - | 40 | 653 | 0.00% |
| MSFT240419C00360000 | 2024-04-18 3:46PM EDT | 360.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 24 | 13,614 | 0.00% |
| MSFT240419C00365000 | 2024-04-18 2:46PM EDT | 365.00 | 40.49 | 0.00 | 0.00 | 0.00 | - | 17 | 1,421 | 0.00% |
| MSFT240419C00370000 | 2024-04-18 3:59PM EDT | 370.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 57 | 1,602 | 0.00% |
| MSFT240419C00372500 | 2024-04-15 1:04PM EDT | 372.50 | 48.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240419C00375000 | 2024-04-18 3:54PM EDT | 375.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 52 | 2,189 | 0.00% |
| MSFT240419C00377500 | 2024-04-17 2:53PM EDT | 377.50 | 35.60 | 0.00 | 0.00 | 0.00 | - | 33 | 29 | 0.00% |
| MSFT240419C00380000 | 2024-04-18 3:07PM EDT | 380.00 | 26.12 | 0.00 | 0.00 | 0.00 | - | 35 | 4,904 | 0.00% |
| MSFT240419C00385000 | 2024-04-18 3:35PM EDT | 385.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 62 | 1,710 | 0.00% |
| MSFT240419C00387500 | 2024-04-18 1:31PM EDT | 387.50 | 20.33 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT240419C00390000 | 2024-04-18 3:43PM EDT | 390.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 134 | 4,779 | 0.00% |
| MSFT240419C00392500 | 2024-04-18 3:50PM EDT | 392.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| MSFT240419C00395000 | 2024-04-18 3:57PM EDT | 395.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 145 | 3,263 | 0.00% |
| MSFT240419C00397500 | 2024-04-18 3:57PM EDT | 397.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 57 | 164 | 0.00% |
| MSFT240419C00400000 | 2024-04-18 3:59PM EDT | 400.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 836 | 6,074 | 0.00% |
| MSFT240419C00402500 | 2024-04-18 3:59PM EDT | 402.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 421 | 284 | 0.00% |
| MSFT240419C00405000 | 2024-04-18 3:59PM EDT | 405.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 6,107 | 8,202 | 0.78% |
| MSFT240419C00407500 | 2024-04-18 3:59PM EDT | 407.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8,949 | 2,983 | 3.13% |
| MSFT240419C00410000 | 2024-04-18 3:59PM EDT | 410.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 19,432 | 14,607 | 6.25% |
| MSFT240419C00412500 | 2024-04-18 3:59PM EDT | 412.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12,558 | 2,537 | 12.50% |
| MSFT240419C00415000 | 2024-04-18 3:59PM EDT | 415.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15,439 | 8,973 | 12.50% |
| MSFT240419C00417500 | 2024-04-18 3:56PM EDT | 417.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7,274 | 4,784 | 12.50% |
| MSFT240419C00420000 | 2024-04-18 3:58PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10,853 | 13,186 | 12.50% |
| MSFT240419C00422500 | 2024-04-18 3:59PM EDT | 422.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,361 | 6,008 | 25.00% |
| MSFT240419C00425000 | 2024-04-18 3:59PM EDT | 425.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,986 | 17,865 | 25.00% |
| MSFT240419C00430000 | 2024-04-18 3:58PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,667 | 15,827 | 25.00% |
| MSFT240419C00435000 | 2024-04-18 3:59PM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,926 | 14,727 | 25.00% |
| MSFT240419C00440000 | 2024-04-18 3:56PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 609 | 28,384 | 25.00% |
| MSFT240419C00445000 | 2024-04-18 3:59PM EDT | 445.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 274 | 11,436 | 50.00% |
| MSFT240419C00450000 | 2024-04-18 3:59PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 566 | 12,872 | 50.00% |
| MSFT240419C00455000 | 2024-04-18 3:54PM EDT | 455.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 6,890 | 50.00% |
| MSFT240419C00460000 | 2024-04-18 3:20PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 4,381 | 50.00% |
| MSFT240419C00465000 | 2024-04-18 2:24PM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,917 | 50.00% |
| MSFT240419C00470000 | 2024-04-17 2:25PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,274 | 50.00% |
| MSFT240419C00475000 | 2024-04-18 11:11AM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,959 | 50.00% |
| MSFT240419C00480000 | 2024-04-18 11:10AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 11,936 | 50.00% |
| MSFT240419C00485000 | 2024-04-16 12:03PM EDT | 485.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 509 | 50.00% |
| MSFT240419C00490000 | 2024-04-15 11:30AM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 832 | 50.00% |
| MSFT240419C00495000 | 2024-04-15 11:32AM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 261 | 50.00% |
| MSFT240419C00500000 | 2024-04-15 3:30PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 2,273 | 50.00% |
| MSFT240419C00505000 | 2024-04-15 3:30PM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 266 | 393 | 50.00% |
| MSFT240419C00510000 | 2024-04-15 3:31PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 337 | 50.00% |
| MSFT240419C00515000 | 2024-04-17 9:51AM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 522 | 50.00% |
| MSFT240419C00520000 | 2024-04-15 3:31PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 818 | 50.00% |
| MSFT240419C00525000 | 2024-04-17 11:51AM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 655 | 50.00% |
| MSFT240419C00530000 | 2024-04-15 3:31PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 50.00% |
| MSFT240419C00535000 | 2024-04-15 3:31PM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 50.00% |
| MSFT240419C00540000 | 2024-04-05 9:30AM EDT | 540.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,065 | 50.00% |
| MSFT240419C00545000 | 2024-04-15 3:31PM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 50.00% |
| MSFT240419C00550000 | 2024-04-15 3:59PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 960 | 1,425 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00160000 | 2024-03-08 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 556.25% |
| MSFT240419P00165000 | 2024-01-24 4:46PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 500.00% |
| MSFT240419P00170000 | 2024-01-24 4:46PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 50 | 475.00% |
| MSFT240419P00175000 | 2024-01-24 4:46PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 462.50% |
| MSFT240419P00180000 | 2024-03-12 12:41PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 119 | 487.50% |
| MSFT240419P00185000 | 2024-03-22 10:49AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 50.00% |
| MSFT240419P00190000 | 2024-03-04 4:48PM EDT | 190.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 118 | 553.91% |
| MSFT240419P00195000 | 2024-04-17 12:27PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,082 | 50.00% |
| MSFT240419P00200000 | 2024-03-13 2:55PM EDT | 200.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 155 | 437.50% |
| MSFT240419P00205000 | 2024-02-16 4:47PM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 118 | 425.00% |
| MSFT240419P00210000 | 2024-02-29 2:45PM EDT | 210.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 345 | 445.31% |
| MSFT240419P00215000 | 2024-01-25 2:12PM EDT | 215.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1,012 | 668 | 375.00% |
| MSFT240419P00220000 | 2024-04-17 9:36AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 689 | 50.00% |
| MSFT240419P00225000 | 2024-03-21 12:52PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 302 | 50.00% |
| MSFT240419P00230000 | 2024-03-25 3:42PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 50.00% |
| MSFT240419P00235000 | 2024-04-18 2:41PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 633 | 50.00% |
| MSFT240419P00240000 | 2024-04-01 9:44AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 50.00% |
| MSFT240419P00245000 | 2024-04-02 9:40AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 50.00% |
| MSFT240419P00250000 | 2024-04-08 10:25AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 50.00% |
| MSFT240419P00255000 | 2024-04-17 3:26PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 50.00% |
| MSFT240419P00260000 | 2024-04-08 1:07PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 50.00% |
| MSFT240419P00265000 | 2024-04-04 3:58PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 287 | 50.00% |
| MSFT240419P00270000 | 2024-04-08 3:45PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,548 | 50.00% |
| MSFT240419P00275000 | 2024-04-17 12:43PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 50.00% |
| MSFT240419P00280000 | 2024-04-16 1:30PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 50.00% |
| MSFT240419P00285000 | 2024-04-18 1:10PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 1,419 | 50.00% |
| MSFT240419P00290000 | 2024-04-16 9:37AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 50.00% |
| MSFT240419P00295000 | 2024-04-12 2:42PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 1,950 | 50.00% |
| MSFT240419P00300000 | 2024-04-17 12:25PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,462 | 50.00% |
| MSFT240419P00305000 | 2024-04-15 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 728 | 50.00% |
| MSFT240419P00310000 | 2024-04-12 3:59PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 213 | 3,116 | 50.00% |
| MSFT240419P00315000 | 2024-04-17 1:00PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,384 | 50.00% |
| MSFT240419P00320000 | 2024-04-17 10:36AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 2,570 | 50.00% |
| MSFT240419P00325000 | 2024-04-17 10:00AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,414 | 50.00% |
| MSFT240419P00330000 | 2024-04-18 11:16AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,906 | 50.00% |
| MSFT240419P00335000 | 2024-04-18 1:28PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,220 | 50.00% |
| MSFT240419P00340000 | 2024-04-18 9:30AM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4,368 | 50.00% |
| MSFT240419P00345000 | 2024-04-18 1:05PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 3,479 | 50.00% |
| MSFT240419P00350000 | 2024-04-18 3:37PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 432 | 16,420 | 50.00% |
| MSFT240419P00355000 | 2024-04-18 2:14PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 2,577 | 50.00% |
| MSFT240419P00360000 | 2024-04-18 2:49PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 472 | 21,218 | 50.00% |
| MSFT240419P00362500 | 2024-04-18 9:53AM EDT | 362.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 50.00% |
| MSFT240419P00365000 | 2024-04-18 3:45PM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 128 | 6,422 | 50.00% |
| MSFT240419P00367500 | 2024-04-18 3:59PM EDT | 367.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 122 | 50.00% |
| MSFT240419P00370000 | 2024-04-18 3:57PM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 396 | 8,501 | 50.00% |
| MSFT240419P00372500 | 2024-04-18 3:45PM EDT | 372.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 305 | 25.00% |
| MSFT240419P00375000 | 2024-04-18 3:56PM EDT | 375.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 282 | 7,042 | 25.00% |
| MSFT240419P00377500 | 2024-04-18 3:45PM EDT | 377.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 113 | 518 | 25.00% |
| MSFT240419P00380000 | 2024-04-18 3:55PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 366 | 9,402 | 25.00% |
| MSFT240419P00382500 | 2024-04-18 3:49PM EDT | 382.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 121 | 727 | 25.00% |
| MSFT240419P00385000 | 2024-04-18 3:59PM EDT | 385.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,724 | 6,433 | 25.00% |
| MSFT240419P00387500 | 2024-04-18 3:58PM EDT | 387.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 305 | 376 | 25.00% |
| MSFT240419P00390000 | 2024-04-18 3:59PM EDT | 390.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,593 | 10,690 | 12.50% |
| MSFT240419P00392500 | 2024-04-18 3:59PM EDT | 392.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 430 | 1,555 | 12.50% |
| MSFT240419P00395000 | 2024-04-18 3:59PM EDT | 395.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 975 | 5,856 | 12.50% |
| MSFT240419P00397500 | 2024-04-18 3:59PM EDT | 397.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,397 | 1,862 | 6.25% |
| MSFT240419P00400000 | 2024-04-18 3:59PM EDT | 400.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7,939 | 11,172 | 6.25% |
| MSFT240419P00402500 | 2024-04-18 3:59PM EDT | 402.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4,392 | 3,435 | 3.13% |
| MSFT240419P00405000 | 2024-04-18 3:59PM EDT | 405.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 12,746 | 8,378 | 0.00% |
| MSFT240419P00407500 | 2024-04-18 3:59PM EDT | 407.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9,124 | 2,526 | 0.00% |
| MSFT240419P00410000 | 2024-04-18 3:59PM EDT | 410.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 23,636 | 38,249 | 0.00% |
| MSFT240419P00412500 | 2024-04-18 3:57PM EDT | 412.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2,056 | 3,287 | 0.00% |
| MSFT240419P00415000 | 2024-04-18 3:59PM EDT | 415.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2,141 | 7,048 | 0.00% |
| MSFT240419P00417500 | 2024-04-18 3:59PM EDT | 417.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 594 | 1,791 | 0.00% |
| MSFT240419P00420000 | 2024-04-18 3:59PM EDT | 420.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 610 | 3,939 | 0.00% |
| MSFT240419P00422500 | 2024-04-18 3:54PM EDT | 422.50 | 18.17 | 0.00 | 0.00 | 0.00 | - | 264 | 518 | 0.00% |
| MSFT240419P00425000 | 2024-04-18 3:57PM EDT | 425.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 179 | 807 | 0.00% |
| MSFT240419P00430000 | 2024-04-18 3:59PM EDT | 430.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 5,834 | 1,208 | 0.00% |
| MSFT240419P00435000 | 2024-04-18 3:42PM EDT | 435.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 4,901 | 255 | 0.00% |
| MSFT240419P00440000 | 2024-04-18 3:30PM EDT | 440.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| MSFT240419P00445000 | 2024-04-18 3:01PM EDT | 445.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 90 | 4 | 0.00% |
| MSFT240419P00450000 | 2024-04-18 3:01PM EDT | 450.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1,160 | 0 | 0.00% |
| MSFT240419P00455000 | 2024-04-18 2:35PM EDT | 455.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240419P00460000 | 2024-04-04 3:01PM EDT | 460.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00465000 | 2024-04-11 10:21AM EDT | 465.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00470000 | 2024-04-16 2:07PM EDT | 470.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419P00475000 | 2024-03-15 9:30AM EDT | 475.00 | 53.00 | 52.05 | 54.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240419P00480000 | 2024-03-22 3:47PM EDT | 480.00 | 51.21 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT240419P00490000 | 2024-04-17 12:28PM EDT | 490.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240419P00495000 | 2024-03-13 3:42PM EDT | 495.00 | 80.31 | 71.60 | 75.10 | 0.00 | - | - | 0 | 0.00% |
| MSFT240419P00500000 | 2024-04-15 12:16PM EDT | 500.00 | 77.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419P00505000 | 2024-03-27 3:55PM EDT | 505.00 | 83.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00520000 | 2024-02-29 4:50PM EDT | 520.00 | 108.15 | 97.50 | 100.85 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00530000 | 2024-04-15 9:40AM EDT | 530.00 | 104.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419P00540000 | 2024-04-15 12:16PM EDT | 540.00 | 117.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419P00545000 | 2024-04-15 9:40AM EDT | 545.00 | 119.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419P00550000 | 2024-04-12 3:25PM EDT | 550.00 | 128.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.