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 | 500.88% |
| MSFT240517C00200000 | 2024-05-10 1:56PM EDT | 200.00 | 214.07 | 213.80 | 216.10 | +7.84 | +3.80% | 3 | 14 | 216.41% |
| 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 | 193.75 | 196.10 | +2.67 | +1.39% | 9 | 15 | 187.30% |
| MSFT240517C00225000 | 2024-05-06 3:30PM EDT | 225.00 | 187.00 | 188.75 | 191.10 | 0.00 | - | 1 | 6 | 181.25% |
| MSFT240517C00230000 | 2024-05-10 12:02PM EDT | 230.00 | 183.63 | 183.75 | 186.10 | +14.57 | +8.62% | 3 | 32 | 175.20% |
| MSFT240517C00235000 | 2024-02-13 4:56PM EDT | 235.00 | 174.16 | 190.60 | 194.10 | 0.00 | - | 47 | 48 | 391.97% |
| 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 | 168.75 | 171.10 | 0.00 | - | 1 | 12 | 157.81% |
| MSFT240517C00250000 | 2024-04-25 1:24PM EDT | 250.00 | 146.42 | 163.75 | 166.10 | 0.00 | - | 3 | 10 | 152.34% |
| MSFT240517C00255000 | 2024-04-23 11:53AM EDT | 255.00 | 159.56 | 158.75 | 161.10 | +6.83 | +4.47% | 4 | 18 | 146.88% |
| MSFT240517C00260000 | 2024-04-30 12:20PM EDT | 260.00 | 137.87 | 153.75 | 156.10 | 0.00 | - | 1 | 39 | 141.60% |
| MSFT240517C00265000 | 2024-05-07 12:55PM EDT | 265.00 | 145.90 | 148.80 | 151.05 | 0.00 | - | 2 | 21 | 136.33% |
| MSFT240517C00270000 | 2024-04-25 3:46PM EDT | 270.00 | 129.40 | 143.85 | 146.10 | 0.00 | - | 5 | 106 | 135.25% |
| MSFT240517C00275000 | 2024-05-06 12:06PM EDT | 275.00 | 135.07 | 138.80 | 140.90 | 0.00 | - | 2 | 20 | 118.56% |
| MSFT240517C00280000 | 2024-05-10 9:37AM EDT | 280.00 | 135.00 | 133.75 | 136.15 | +2.95 | +2.23% | 3 | 16 | 123.05% |
| MSFT240517C00285000 | 2024-05-10 12:10PM EDT | 285.00 | 129.08 | 128.75 | 130.70 | +3.96 | +3.16% | 5 | 36 | 148.88% |
| MSFT240517C00290000 | 2024-05-10 3:18PM EDT | 290.00 | 125.10 | 123.80 | 125.75 | +8.10 | +6.92% | 2 | 77 | 92.58% |
| MSFT240517C00295000 | 2024-04-30 12:34PM EDT | 295.00 | 101.85 | 118.75 | 120.70 | 0.00 | - | 1 | 75 | 137.11% |
| MSFT240517C00300000 | 2024-05-10 10:41AM EDT | 300.00 | 113.95 | 113.80 | 116.15 | +3.27 | +2.95% | 22 | 120 | 105.18% |
| MSFT240517C00305000 | 2024-05-10 3:25PM EDT | 305.00 | 109.64 | 108.75 | 111.15 | +2.12 | +1.97% | 1 | 81 | 98.93% |
| MSFT240517C00310000 | 2024-05-10 11:56AM EDT | 310.00 | 103.25 | 103.75 | 106.10 | +1.65 | +1.62% | 4 | 162 | 92.68% |
| MSFT240517C00315000 | 2024-05-09 10:26AM EDT | 315.00 | 95.78 | 98.80 | 101.15 | 0.00 | - | 2 | 451 | 91.02% |
| MSFT240517C00320000 | 2024-05-09 12:05PM EDT | 320.00 | 94.15 | 93.80 | 96.15 | +2.33 | +2.54% | 9 | 390 | 86.43% |
| MSFT240517C00325000 | 2024-05-09 1:23PM EDT | 325.00 | 86.35 | 89.00 | 91.00 | 0.00 | - | 11 | 117 | 83.11% |
| MSFT240517C00330000 | 2024-05-10 1:00PM EDT | 330.00 | 84.46 | 83.80 | 86.00 | +2.21 | +2.69% | 1 | 242 | 73.44% |
| MSFT240517C00335000 | 2024-05-09 12:32PM EDT | 335.00 | 76.39 | 78.90 | 81.15 | 0.00 | - | 1 | 551 | 75.10% |
| MSFT240517C00340000 | 2024-05-10 3:04PM EDT | 340.00 | 75.10 | 73.90 | 76.05 | +4.73 | +6.72% | 2 | 273 | 68.56% |
| MSFT240517C00345000 | 2024-05-10 3:30PM EDT | 345.00 | 69.78 | 68.85 | 71.20 | +2.98 | +4.46% | 56 | 390 | 66.06% |
| MSFT240517C00350000 | 2024-05-10 3:40PM EDT | 350.00 | 64.80 | 63.95 | 66.20 | +2.47 | +3.96% | 18 | 2,014 | 63.28% |
| MSFT240517C00355000 | 2024-05-08 3:19PM EDT | 355.00 | 58.86 | 58.50 | 60.80 | +2.37 | +4.20% | 6 | 511 | 73.29% |
| MSFT240517C00360000 | 2024-05-10 2:35PM EDT | 360.00 | 54.35 | 53.50 | 56.20 | +1.96 | +3.74% | 4 | 546 | 73.36% |
| MSFT240517C00365000 | 2024-05-10 11:58AM EDT | 365.00 | 49.39 | 48.60 | 51.25 | +2.07 | +4.37% | 13 | 778 | 68.38% |
| MSFT240517C00370000 | 2024-05-10 3:39PM EDT | 370.00 | 45.00 | 43.45 | 46.30 | +3.34 | +8.02% | 13 | 1,735 | 63.35% |
| MSFT240517C00375000 | 2024-05-10 2:15PM EDT | 375.00 | 39.80 | 38.50 | 40.70 | +2.69 | +7.25% | 16 | 933 | 50.95% |
| MSFT240517C00377500 | 2024-05-10 12:04PM EDT | 377.50 | 36.29 | 36.70 | 38.60 | +0.97 | +2.75% | 4 | 40 | 52.86% |
| MSFT240517C00380000 | 2024-05-10 3:40PM EDT | 380.00 | 34.87 | 33.80 | 36.20 | +2.26 | +6.93% | 30 | 39,027 | 51.07% |
| MSFT240517C00382500 | 2024-05-09 9:36AM EDT | 382.50 | 31.48 | 31.30 | 33.35 | +3.38 | +12.03% | 1 | 70 | 44.75% |
| MSFT240517C00385000 | 2024-05-10 3:54PM EDT | 385.00 | 29.86 | 29.10 | 30.80 | +2.23 | +8.07% | 43 | 1,404 | 41.53% |
| MSFT240517C00387500 | 2024-05-10 3:28PM EDT | 387.50 | 27.47 | 26.50 | 28.75 | +3.87 | +16.40% | 6 | 97 | 42.99% |
| MSFT240517C00390000 | 2024-05-10 3:56PM EDT | 390.00 | 25.19 | 24.10 | 25.65 | +2.38 | +10.43% | 91 | 1,396 | 34.62% |
| MSFT240517C00392500 | 2024-05-10 3:59PM EDT | 392.50 | 22.66 | 21.50 | 23.10 | +2.68 | +13.41% | 61 | 535 | 31.45% |
| MSFT240517C00395000 | 2024-05-10 3:59PM EDT | 395.00 | 20.39 | 19.50 | 21.05 | +2.41 | +13.40% | 65 | 10,547 | 32.64% |
| MSFT240517C00397500 | 2024-05-10 2:58PM EDT | 397.50 | 17.60 | 16.95 | 18.10 | +2.18 | +14.14% | 67 | 685 | 26.03% |
| MSFT240517C00400000 | 2024-05-10 3:59PM EDT | 400.00 | 15.25 | 14.75 | 15.60 | +1.96 | +14.75% | 2,329 | 8,293 | 23.27% |
| MSFT240517C00402500 | 2024-05-10 3:57PM EDT | 402.50 | 13.13 | 12.40 | 13.15 | +2.11 | +19.15% | 104 | 1,094 | 20.81% |
| MSFT240517C00405000 | 2024-05-10 3:59PM EDT | 405.00 | 10.80 | 10.40 | 11.00 | +1.80 | +20.00% | 921 | 10,951 | 20.18% |
| MSFT240517C00407500 | 2024-05-10 3:58PM EDT | 407.50 | 8.92 | 8.40 | 8.80 | +1.57 | +21.36% | 1,306 | 1,434 | 18.63% |
| MSFT240517C00410000 | 2024-05-10 3:59PM EDT | 410.00 | 6.70 | 6.65 | 6.90 | +0.90 | +15.52% | 2,306 | 5,453 | 18.01% |
| MSFT240517C00412500 | 2024-05-10 3:59PM EDT | 412.50 | 5.24 | 5.05 | 5.30 | +0.84 | +19.09% | 5,208 | 3,532 | 17.87% |
| MSFT240517C00415000 | 2024-05-10 3:59PM EDT | 415.00 | 3.88 | 3.75 | 3.90 | +0.58 | +17.58% | 16,489 | 7,992 | 17.58% |
| MSFT240517C00417500 | 2024-05-10 3:59PM EDT | 417.50 | 2.83 | 2.64 | 2.80 | +0.47 | +19.92% | 4,491 | 2,219 | 17.53% |
| MSFT240517C00420000 | 2024-05-10 3:59PM EDT | 420.00 | 1.93 | 1.82 | 1.95 | +0.26 | +15.57% | 9,320 | 10,606 | 17.55% |
| MSFT240517C00422500 | 2024-05-10 3:59PM EDT | 422.50 | 1.34 | 1.22 | 1.31 | +0.21 | +18.58% | 2,770 | 2,081 | 17.58% |
| MSFT240517C00425000 | 2024-05-10 3:59PM EDT | 425.00 | 0.84 | 0.80 | 0.87 | +0.09 | +12.00% | 4,840 | 10,162 | 17.75% |
| MSFT240517C00430000 | 2024-05-10 3:59PM EDT | 430.00 | 0.37 | 0.32 | 0.37 | +0.04 | +12.12% | 10,669 | 16,429 | 18.29% |
| MSFT240517C00435000 | 2024-05-10 3:59PM EDT | 435.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 1,919 | 16,927 | 19.12% |
| MSFT240517C00440000 | 2024-05-10 3:59PM EDT | 440.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 1,308 | 9,579 | 20.41% |
| MSFT240517C00445000 | 2024-05-10 3:27PM EDT | 445.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 706 | 4,357 | 22.27% |
| MSFT240517C00450000 | 2024-05-10 3:46PM EDT | 450.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 952 | 9,318 | 23.73% |
| MSFT240517C00455000 | 2024-05-10 3:55PM EDT | 455.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 992 | 3,954 | 26.56% |
| MSFT240517C00460000 | 2024-05-10 3:56PM EDT | 460.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 105 | 5,993 | 29.30% |
| MSFT240517C00465000 | 2024-05-10 3:55PM EDT | 465.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 157 | 3,750 | 32.03% |
| MSFT240517C00470000 | 2024-05-10 3:09PM EDT | 470.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 17 | 5,021 | 33.20% |
| MSFT240517C00475000 | 2024-05-10 3:49PM EDT | 475.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 2,008 | 37.11% |
| MSFT240517C00480000 | 2024-05-10 1:33PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,924 | 35.94% |
| MSFT240517C00485000 | 2024-05-09 1:37PM EDT | 485.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 721 | 42.19% |
| MSFT240517C00490000 | 2024-05-07 11:59AM EDT | 490.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 918 | 42.97% |
| MSFT240517C00495000 | 2024-05-08 10:11AM EDT | 495.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 155 | 45.31% |
| MSFT240517C00500000 | 2024-05-10 10:01AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,299 | 44.53% |
| MSFT240517C00505000 | 2024-05-03 3:54PM EDT | 505.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 157 | 50.00% |
| MSFT240517C00510000 | 2024-05-10 10:49AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 733 | 49.22% |
| MSFT240517C00515000 | 2024-05-01 9:30AM EDT | 515.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 242 | 50.78% |
| MSFT240517C00520000 | 2024-05-06 3:05PM EDT | 520.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 547 | 53.13% |
| MSFT240517C00525000 | 2024-05-07 9:30AM EDT | 525.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 153 | 54.69% |
| MSFT240517C00530000 | 2024-04-26 10:20AM EDT | 530.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 408 | 59.38% |
| MSFT240517C00535000 | 2024-04-25 10:13AM EDT | 535.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 59.38% |
| MSFT240517C00540000 | 2024-04-30 12:57PM EDT | 540.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 559 | 60.94% |
| MSFT240517C00545000 | 2024-04-30 3:18PM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 50.00% |
| MSFT240517C00550000 | 2024-04-23 1:42PM EDT | 550.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 133 | 575 | 60.94% |
| MSFT240517C00555000 | 2024-03-21 10:36AM EDT | 555.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 3 | 54 | 73.44% |
| MSFT240517C00560000 | 2024-05-01 3:00PM EDT | 560.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 223 | 68.75% |
| MSFT240517C00570000 | 2024-04-26 12:07PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 1,037 | 68.75% |
| MSFT240517C00580000 | 2024-04-30 9:44AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,064 | 71.88% |
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 | 209.38% |
| MSFT240517P00165000 | 2024-04-26 10:35AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 118 | 193.75% |
| MSFT240517P00170000 | 2024-01-26 3:23PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 196.88% |
| MSFT240517P00175000 | 2024-03-12 1:42PM EDT | 175.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 32 | 210.94% |
| MSFT240517P00180000 | 2024-03-15 1:38PM EDT | 180.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 64 | 207.03% |
| MSFT240517P00185000 | 2024-02-26 4:14PM EDT | 185.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 120 | 198.44% |
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 190.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 192.19% |
| MSFT240517P00195000 | 2024-04-19 2:24PM EDT | 195.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 636 | 168.75% |
| MSFT240517P00200000 | 2024-04-22 11:16AM EDT | 200.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 540 | 162.50% |
| MSFT240517P00205000 | 2024-04-24 11:19AM EDT | 205.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 941 | 156.25% |
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 210.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 247 | 151.56% |
| MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 916 | 146.88% |
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 220.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 321 | 150.00% |
| MSFT240517P00225000 | 2024-05-03 10:52AM EDT | 225.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 137.50% |
| MSFT240517P00230000 | 2024-05-09 2:59PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 326 | 132.81% |
| MSFT240517P00235000 | 2024-04-25 10:21AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 649 | 121.88% |
| MSFT240517P00240000 | 2024-04-26 10:27AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 290 | 123.44% |
| MSFT240517P00245000 | 2024-04-26 12:47PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 417 | 118.75% |
| MSFT240517P00250000 | 2024-05-01 11:03AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 630 | 115.63% |
| MSFT240517P00255000 | 2024-05-01 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,338 | 106.25% |
| MSFT240517P00260000 | 2024-05-01 3:00PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 494 | 100.00% |
| MSFT240517P00265000 | 2024-05-09 11:04AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 597 | 96.88% |
| MSFT240517P00270000 | 2024-05-09 11:04AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 2,207 | 93.75% |
| MSFT240517P00275000 | 2024-05-09 11:04AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 607 | 90.63% |
| MSFT240517P00280000 | 2024-05-07 9:30AM EDT | 280.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 335 | 93.75% |
| MSFT240517P00285000 | 2024-05-01 3:40PM EDT | 285.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 530 | 89.84% |
| MSFT240517P00290000 | 2024-05-06 10:57AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 619 | 85.94% |
| MSFT240517P00295000 | 2024-05-08 3:00PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 478 | 75.00% |
| MSFT240517P00300000 | 2024-05-10 1:43PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,162 | 71.88% |
| MSFT240517P00305000 | 2024-05-10 2:31PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 1,108 | 68.75% |
| MSFT240517P00310000 | 2024-05-10 3:46PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 816 | 65.63% |
| MSFT240517P00315000 | 2024-05-10 2:28PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 50 | 461 | 64.84% |
| MSFT240517P00320000 | 2024-05-09 3:31PM EDT | 320.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 4,092 | 60.94% |
| MSFT240517P00325000 | 2024-05-10 2:59PM EDT | 325.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 62 | 6,178 | 57.81% |
| MSFT240517P00330000 | 2024-05-10 1:33PM EDT | 330.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 105 | 1,753 | 58.20% |
| MSFT240517P00335000 | 2024-05-10 3:44PM EDT | 335.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 65 | 622 | 57.03% |
| MSFT240517P00340000 | 2024-05-10 3:55PM EDT | 340.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 12 | 2,765 | 54.10% |
| MSFT240517P00345000 | 2024-05-10 1:52PM EDT | 345.00 | 0.06 | 0.03 | 0.07 | +0.02 | +50.00% | 54 | 2,626 | 52.54% |
| MSFT240517P00350000 | 2024-05-10 3:59PM EDT | 350.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 1,844 | 3,522 | 50.78% |
| MSFT240517P00355000 | 2024-05-10 3:57PM EDT | 355.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 141 | 1,557 | 48.44% |
| MSFT240517P00360000 | 2024-05-10 3:57PM EDT | 360.00 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 3,087 | 5,991 | 45.80% |
| MSFT240517P00365000 | 2024-05-10 3:59PM EDT | 365.00 | 0.14 | 0.10 | 0.14 | +0.03 | +27.27% | 1,595 | 3,790 | 43.36% |
| MSFT240517P00370000 | 2024-05-10 3:59PM EDT | 370.00 | 0.14 | 0.12 | 0.17 | +0.02 | +16.67% | 4,592 | 7,968 | 40.53% |
| MSFT240517P00375000 | 2024-05-10 3:59PM EDT | 375.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 2,446 | 7,894 | 36.72% |
| MSFT240517P00377500 | 2024-05-10 3:59PM EDT | 377.50 | 0.19 | 0.16 | 0.19 | +0.01 | +5.56% | 667 | 3,382 | 34.96% |
| MSFT240517P00380000 | 2024-05-10 3:59PM EDT | 380.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 2,713 | 12,603 | 33.20% |
| MSFT240517P00382500 | 2024-05-10 3:56PM EDT | 382.50 | 0.20 | 0.18 | 0.23 | -0.04 | -16.67% | 128 | 1,543 | 31.84% |
| MSFT240517P00385000 | 2024-05-10 3:58PM EDT | 385.00 | 0.21 | 0.20 | 0.24 | -0.05 | -19.23% | 1,035 | 5,711 | 29.93% |
| MSFT240517P00387500 | 2024-05-10 3:59PM EDT | 387.50 | 0.24 | 0.22 | 0.26 | -0.06 | -20.00% | 195 | 2,111 | 28.22% |
| MSFT240517P00390000 | 2024-05-10 3:57PM EDT | 390.00 | 0.25 | 0.25 | 0.29 | -0.11 | -30.56% | 950 | 7,584 | 26.56% |
| MSFT240517P00392500 | 2024-05-10 3:58PM EDT | 392.50 | 0.30 | 0.28 | 0.33 | -0.15 | -33.33% | 370 | 1,505 | 25.00% |
| MSFT240517P00395000 | 2024-05-10 3:57PM EDT | 395.00 | 0.33 | 0.34 | 0.38 | -0.28 | -45.90% | 1,727 | 5,656 | 23.39% |
| MSFT240517P00397500 | 2024-05-10 3:59PM EDT | 397.50 | 0.44 | 0.43 | 0.50 | -0.33 | -42.86% | 910 | 1,676 | 22.46% |
| MSFT240517P00400000 | 2024-05-10 3:59PM EDT | 400.00 | 0.57 | 0.55 | 0.62 | -0.45 | -44.12% | 2,134 | 8,402 | 21.13% |
| MSFT240517P00402500 | 2024-05-10 3:56PM EDT | 402.50 | 0.75 | 0.77 | 0.84 | -0.68 | -47.55% | 2,223 | 1,459 | 20.28% |
| MSFT240517P00405000 | 2024-05-10 3:59PM EDT | 405.00 | 1.15 | 1.11 | 1.20 | -0.85 | -42.50% | 2,686 | 4,747 | 19.80% |
| MSFT240517P00407500 | 2024-05-10 3:59PM EDT | 407.50 | 1.65 | 1.61 | 1.74 | -1.12 | -40.43% | 2,112 | 1,415 | 19.62% |
| MSFT240517P00410000 | 2024-05-10 3:59PM EDT | 410.00 | 2.39 | 2.31 | 2.40 | -1.38 | -36.60% | 3,406 | 5,327 | 19.17% |
| MSFT240517P00412500 | 2024-05-10 3:59PM EDT | 412.50 | 3.13 | 3.20 | 3.40 | -1.77 | -36.12% | 3,190 | 1,193 | 19.39% |
| MSFT240517P00415000 | 2024-05-10 3:59PM EDT | 415.00 | 4.45 | 4.35 | 4.60 | -1.80 | -28.80% | 2,556 | 3,065 | 19.50% |
| MSFT240517P00417500 | 2024-05-10 3:58PM EDT | 417.50 | 5.60 | 5.75 | 6.05 | -2.50 | -30.86% | 714 | 120 | 19.74% |
| MSFT240517P00420000 | 2024-05-10 3:58PM EDT | 420.00 | 7.31 | 7.30 | 8.30 | -2.26 | -23.62% | 321 | 7,455 | 22.80% |
| MSFT240517P00422500 | 2024-05-10 3:12PM EDT | 422.50 | 9.40 | 9.15 | 10.35 | -2.25 | -19.31% | 28 | 167 | 24.40% |
| MSFT240517P00425000 | 2024-05-10 3:03PM EDT | 425.00 | 11.72 | 10.95 | 12.60 | -2.08 | -15.07% | 68 | 4,340 | 26.55% |
| MSFT240517P00430000 | 2024-05-10 3:04PM EDT | 430.00 | 15.74 | 15.50 | 17.20 | -2.84 | -15.29% | 60 | 4,164 | 30.49% |
| MSFT240517P00435000 | 2024-05-09 3:14PM EDT | 435.00 | 23.22 | 20.30 | 21.90 | 0.00 | - | 1 | 4,503 | 34.11% |
| MSFT240517P00440000 | 2024-05-09 3:14PM EDT | 440.00 | 28.18 | 24.85 | 27.30 | 0.00 | - | 1 | 1,156 | 42.25% |
| MSFT240517P00445000 | 2024-05-10 10:47AM EDT | 445.00 | 31.90 | 29.60 | 31.75 | -6.70 | -17.36% | 3 | 321 | 43.03% |
| MSFT240517P00450000 | 2024-05-08 1:59PM EDT | 450.00 | 38.88 | 34.55 | 36.85 | 0.00 | - | 10 | 72 | 48.61% |
| MSFT240517P00455000 | 2024-05-02 3:34PM EDT | 455.00 | 57.55 | 39.45 | 41.85 | 0.00 | - | 590 | 135 | 53.17% |
| MSFT240517P00460000 | 2024-04-29 2:48PM EDT | 460.00 | 59.00 | 44.90 | 46.80 | 0.00 | - | 520 | 0 | 57.12% |
| MSFT240517P00465000 | 2024-04-29 2:48PM EDT | 465.00 | 64.60 | 49.70 | 51.75 | 0.00 | - | 600 | 0 | 60.86% |
| MSFT240517P00470000 | 2024-04-25 11:11AM EDT | 470.00 | 78.00 | 54.45 | 56.85 | 0.00 | - | 2 | 2 | 66.06% |
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 475.00 | 52.00 | 59.60 | 61.85 | 0.00 | - | 2 | 0 | 54.20% |
| MSFT240517P00480000 | 2024-04-26 9:50AM EDT | 480.00 | 71.40 | 64.45 | 66.80 | 0.00 | - | 1 | 0 | 55.23% |
| 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 | 2024-04-23 1:36PM EDT | 495.00 | 87.71 | 79.45 | 81.80 | 0.00 | - | - | 0 | 64.60% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 500.00 | 80.10 | 91.50 | 95.25 | 0.00 | - | 1 | 0 | 141.70% |
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 510.00 | 114.09 | 94.40 | 96.65 | 0.00 | - | - | 0 | 70.12% |
| 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 | 82.03% |
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 540.00 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 176.64% |
| 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 | 258.96% |
© 2024 Yahoo. All rights reserved.