Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 198.20 | 200.25 | 0.00 | - | 3 | 13 | 362.50% |
| MSFT240426C00220000 | 2024-04-19 3:28PM EDT | 220.00 | 179.36 | 188.65 | 190.05 | 0.00 | - | 3 | 3 | 363.67% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 173.00 | 175.10 | 0.00 | - | 6 | 6 | 397.27% |
| MSFT240426C00260000 | 2024-04-23 1:53PM EDT | 260.00 | 147.84 | 148.70 | 150.00 | 0.00 | - | 2 | 2 | 273.83% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 128.45 | 130.05 | 0.00 | - | 1 | 1 | 220.70% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 118.10 | 120.20 | 0.00 | - | 2 | 2 | 184.77% |
| MSFT240426C00300000 | 2024-04-24 9:35AM EDT | 300.00 | 106.90 | 108.50 | 110.00 | +4.63 | +4.53% | 3 | 23 | 184.38% |
| MSFT240426C00305000 | 2024-04-19 3:16PM EDT | 305.00 | 94.49 | 102.40 | 105.40 | 0.00 | - | 1 | 3 | 242.09% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 93.75 | 95.15 | 0.00 | - | 1 | 9 | 175.98% |
| MSFT240426C00320000 | 2024-04-24 1:46PM EDT | 320.00 | 89.70 | 88.30 | 90.00 | +1.25 | +1.41% | 1 | 17 | 136.33% |
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 325.00 | 74.40 | 83.25 | 84.95 | 0.00 | - | 3 | 8 | 117.19% |
| MSFT240426C00330000 | 2024-04-23 2:32PM EDT | 330.00 | 77.54 | 78.60 | 80.15 | 0.00 | - | 2 | 8 | 143.75% |
| MSFT240426C00335000 | 2024-04-19 12:53PM EDT | 335.00 | 65.80 | 73.20 | 75.20 | 0.00 | - | 2 | 7 | 119.92% |
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 340.00 | 68.15 | 68.40 | 70.05 | 0.00 | - | 3 | 18 | 114.65% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 65.00 | 68.00 | 0.00 | - | 12 | 12 | 163.82% |
| MSFT240426C00345000 | 2024-04-24 3:59PM EDT | 345.00 | 64.55 | 63.65 | 65.05 | +10.57 | +19.58% | 2 | 57 | 116.21% |
| MSFT240426C00350000 | 2024-04-23 11:41AM EDT | 350.00 | 58.80 | 58.75 | 60.10 | +1.55 | +2.71% | 1 | 182 | 112.01% |
| MSFT240426C00352500 | 2024-04-22 9:46AM EDT | 352.50 | 49.30 | 55.10 | 57.60 | 0.00 | - | 1 | 10 | 132.28% |
| MSFT240426C00355000 | 2024-04-24 12:14PM EDT | 355.00 | 52.43 | 53.85 | 55.00 | +0.01 | +0.02% | 5 | 68 | 103.42% |
| MSFT240426C00357500 | 2024-04-22 9:33AM EDT | 357.50 | 44.70 | 51.00 | 52.80 | 0.00 | - | 1 | 4 | 97.85% |
| MSFT240426C00360000 | 2024-04-24 3:22PM EDT | 360.00 | 49.00 | 48.75 | 50.20 | +0.80 | +1.66% | 10 | 47 | 97.07% |
| MSFT240426C00362500 | 2024-04-17 10:40AM EDT | 362.50 | 53.60 | 45.95 | 47.95 | 0.00 | - | - | 6 | 91.60% |
| MSFT240426C00365000 | 2024-04-22 10:53AM EDT | 365.00 | 34.00 | 43.75 | 45.40 | 0.00 | - | 5 | 56 | 92.09% |
| MSFT240426C00367500 | 2024-04-24 10:47AM EDT | 367.50 | 42.33 | 41.45 | 42.90 | +8.04 | +23.45% | 3 | 3 | 90.82% |
| MSFT240426C00370000 | 2024-04-24 12:32PM EDT | 370.00 | 38.95 | 39.00 | 40.85 | +0.38 | +0.99% | 20 | 87 | 93.07% |
| MSFT240426C00372500 | 2024-04-24 9:40AM EDT | 372.50 | 39.00 | 36.85 | 38.35 | +2.80 | +7.73% | 2 | 19 | 92.24% |
| MSFT240426C00375000 | 2024-04-24 2:15PM EDT | 375.00 | 34.96 | 34.20 | 35.70 | +1.29 | +3.83% | 76 | 59 | 83.84% |
| MSFT240426C00377500 | 2024-04-24 11:13AM EDT | 377.50 | 32.40 | 32.00 | 33.35 | +1.33 | +4.28% | 1 | 28 | 83.64% |
| MSFT240426C00380000 | 2024-04-24 3:33PM EDT | 380.00 | 30.25 | 29.45 | 31.00 | +1.40 | +4.85% | 33 | 125 | 79.44% |
| MSFT240426C00382500 | 2024-04-24 3:57PM EDT | 382.50 | 28.50 | 27.00 | 29.30 | +1.81 | +6.78% | 18 | 33 | 81.40% |
| MSFT240426C00385000 | 2024-04-24 1:38PM EDT | 385.00 | 25.70 | 25.60 | 26.50 | +1.75 | +7.31% | 19 | 275 | 81.69% |
| MSFT240426C00387500 | 2024-04-24 1:27PM EDT | 387.50 | 23.32 | 23.00 | 24.95 | +2.12 | +10.00% | 13 | 107 | 81.40% |
| MSFT240426C00390000 | 2024-04-24 2:45PM EDT | 390.00 | 21.53 | 20.90 | 22.35 | +1.33 | +6.58% | 131 | 657 | 77.05% |
| MSFT240426C00392500 | 2024-04-24 3:33PM EDT | 392.50 | 20.00 | 19.00 | 20.55 | +1.67 | +9.11% | 9 | 124 | 77.98% |
| MSFT240426C00395000 | 2024-04-24 2:20PM EDT | 395.00 | 17.25 | 17.15 | 18.50 | +0.71 | +4.29% | 116 | 488 | 76.86% |
| MSFT240426C00397500 | 2024-04-24 3:26PM EDT | 397.50 | 16.44 | 16.10 | 16.75 | +1.44 | +9.60% | 33 | 323 | 80.22% |
| MSFT240426C00400000 | 2024-04-24 3:57PM EDT | 400.00 | 14.80 | 14.45 | 14.70 | +1.30 | +9.63% | 1,260 | 2,997 | 78.32% |
| MSFT240426C00402500 | 2024-04-24 3:59PM EDT | 402.50 | 13.22 | 12.90 | 13.25 | +1.52 | +12.99% | 113 | 971 | 78.74% |
| MSFT240426C00405000 | 2024-04-24 3:59PM EDT | 405.00 | 11.80 | 11.45 | 11.75 | +1.38 | +13.24% | 1,937 | 2,494 | 78.47% |
| MSFT240426C00407500 | 2024-04-24 3:59PM EDT | 407.50 | 10.30 | 10.10 | 10.40 | +1.14 | +12.45% | 1,429 | 3,547 | 78.38% |
| MSFT240426C00410000 | 2024-04-24 3:59PM EDT | 410.00 | 9.00 | 8.90 | 9.15 | +1.11 | +14.07% | 3,857 | 4,175 | 78.47% |
| MSFT240426C00412500 | 2024-04-24 3:59PM EDT | 412.50 | 7.85 | 7.70 | 8.00 | +1.30 | +19.85% | 1,395 | 1,016 | 78.08% |
| MSFT240426C00415000 | 2024-04-24 3:59PM EDT | 415.00 | 7.00 | 6.65 | 6.90 | +1.17 | +20.07% | 1,906 | 3,935 | 77.67% |
| MSFT240426C00417500 | 2024-04-24 3:59PM EDT | 417.50 | 5.80 | 5.65 | 5.95 | +0.85 | +17.17% | 454 | 1,297 | 77.23% |
| MSFT240426C00420000 | 2024-04-24 3:59PM EDT | 420.00 | 5.00 | 4.70 | 5.00 | +0.90 | +21.95% | 2,095 | 4,875 | 76.12% |
| MSFT240426C00422500 | 2024-04-24 3:55PM EDT | 422.50 | 4.11 | 4.00 | 4.25 | +0.79 | +23.80% | 677 | 2,194 | 76.15% |
| MSFT240426C00425000 | 2024-04-24 3:59PM EDT | 425.00 | 3.50 | 3.35 | 3.50 | +0.70 | +25.00% | 1,878 | 5,240 | 75.56% |
| MSFT240426C00427500 | 2024-04-24 3:58PM EDT | 427.50 | 2.90 | 2.57 | 2.94 | +0.53 | +22.36% | 412 | 1,808 | 74.29% |
| MSFT240426C00430000 | 2024-04-24 3:59PM EDT | 430.00 | 2.36 | 2.25 | 2.40 | +0.46 | +24.21% | 3,135 | 6,448 | 74.80% |
| MSFT240426C00432500 | 2024-04-24 3:55PM EDT | 432.50 | 1.91 | 1.66 | 1.96 | +0.48 | +33.57% | 313 | 4,632 | 73.36% |
| MSFT240426C00435000 | 2024-04-24 3:59PM EDT | 435.00 | 1.55 | 1.47 | 1.60 | +0.35 | +29.17% | 1,264 | 5,701 | 74.29% |
| MSFT240426C00437500 | 2024-04-24 3:59PM EDT | 437.50 | 1.22 | 1.15 | 1.25 | +0.27 | +28.42% | 739 | 1,199 | 73.49% |
| MSFT240426C00440000 | 2024-04-24 3:59PM EDT | 440.00 | 0.99 | 0.80 | 1.00 | +0.27 | +37.50% | 1,683 | 4,972 | 72.22% |
| MSFT240426C00442500 | 2024-04-24 3:58PM EDT | 442.50 | 0.77 | 0.73 | 0.80 | +0.18 | +30.51% | 174 | 924 | 73.39% |
| MSFT240426C00445000 | 2024-04-24 3:57PM EDT | 445.00 | 0.60 | 0.57 | 0.62 | +0.20 | +50.00% | 3,677 | 4,750 | 73.14% |
| MSFT240426C00450000 | 2024-04-24 3:59PM EDT | 450.00 | 0.37 | 0.35 | 0.40 | +0.12 | +48.00% | 2,132 | 7,813 | 73.54% |
| MSFT240426C00455000 | 2024-04-24 3:59PM EDT | 455.00 | 0.24 | 0.21 | 0.24 | +0.09 | +60.00% | 547 | 3,424 | 73.54% |
| MSFT240426C00460000 | 2024-04-24 3:59PM EDT | 460.00 | 0.13 | 0.13 | 0.15 | +0.03 | +30.00% | 1,053 | 4,627 | 74.22% |
| MSFT240426C00465000 | 2024-04-24 3:59PM EDT | 465.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 232 | 1,785 | 73.05% |
| MSFT240426C00470000 | 2024-04-24 3:56PM EDT | 470.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 318 | 1,302 | 74.22% |
| MSFT240426C00475000 | 2024-04-24 1:56PM EDT | 475.00 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 580 | 584 | 79.30% |
| MSFT240426C00480000 | 2024-04-24 3:40PM EDT | 480.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 744 | 693 | 82.03% |
| MSFT240426C00485000 | 2024-04-24 9:54AM EDT | 485.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 51 | 476 | 83.59% |
| MSFT240426C00490000 | 2024-04-24 3:56PM EDT | 490.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 16 | 960 | 89.84% |
| MSFT240426C00495000 | 2024-04-24 1:26PM EDT | 495.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 353 | 85.16% |
| MSFT240426C00500000 | 2024-04-24 2:41PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 925 | 84.38% |
| MSFT240426C00505000 | 2024-04-24 12:21PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 87.50% |
| MSFT240426C00510000 | 2024-04-22 10:20AM EDT | 510.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 90.63% |
| MSFT240426C00515000 | 2024-04-19 12:47PM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 40 | 96.88% |
| MSFT240426C00520000 | 2024-04-22 9:42AM EDT | 520.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 98.44% |
| MSFT240426C00525000 | 2024-04-23 10:13AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 103.13% |
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 | 74 | 262.50% |
| MSFT240426P00220000 | 2024-04-19 10:09AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 250.00% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 601 | 239.06% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 229.69% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 246 | 196.88% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 55 | 193.75% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 255 | 175.00% |
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 41 | 189.06% |
| MSFT240426P00275000 | 2024-04-24 12:21PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 162.50% |
| MSFT240426P00280000 | 2024-04-23 12:38PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 704 | 162.50% |
| MSFT240426P00285000 | 2024-04-19 3:17PM EDT | 285.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 93 | 165.63% |
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 290.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 32 | 63 | 159.38% |
| MSFT240426P00295000 | 2024-04-24 1:52PM EDT | 295.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 5 | 98 | 151.56% |
| MSFT240426P00300000 | 2024-04-24 12:25PM EDT | 300.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 23 | 1,778 | 140.63% |
| MSFT240426P00305000 | 2024-04-23 3:47PM EDT | 305.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 291 | 139.84% |
| MSFT240426P00310000 | 2024-04-24 1:13PM EDT | 310.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 32 | 652 | 132.81% |
| MSFT240426P00315000 | 2024-04-24 3:50PM EDT | 315.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 7 | 577 | 123.44% |
| MSFT240426P00320000 | 2024-04-24 10:46AM EDT | 320.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 639 | 121.09% |
| MSFT240426P00325000 | 2024-04-24 9:44AM EDT | 325.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 10 | 554 | 115.63% |
| MSFT240426P00330000 | 2024-04-24 1:00PM EDT | 330.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 24 | 371 | 108.59% |
| MSFT240426P00335000 | 2024-04-24 3:53PM EDT | 335.00 | 0.04 | 0.03 | 0.09 | -0.05 | -55.56% | 31 | 270 | 108.20% |
| MSFT240426P00340000 | 2024-04-24 3:30PM EDT | 340.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 48 | 865 | 101.95% |
| MSFT240426P00342500 | 2024-04-23 3:57PM EDT | 342.50 | 0.11 | 0.06 | 0.10 | 0.00 | - | 27 | 64 | 100.78% |
| MSFT240426P00345000 | 2024-04-24 3:56PM EDT | 345.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 150 | 1,396 | 97.66% |
| MSFT240426P00347500 | 2024-04-24 1:56PM EDT | 347.50 | 0.09 | 0.08 | 0.11 | -0.09 | -50.00% | 17 | 128 | 95.31% |
| MSFT240426P00350000 | 2024-04-24 3:59PM EDT | 350.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 271 | 1,882 | 94.14% |
| MSFT240426P00352500 | 2024-04-24 1:32PM EDT | 352.50 | 0.14 | 0.10 | 0.17 | -0.08 | -36.36% | 23 | 81 | 92.38% |
| MSFT240426P00355000 | 2024-04-24 3:59PM EDT | 355.00 | 0.16 | 0.15 | 0.18 | -0.08 | -33.33% | 270 | 951 | 91.02% |
| MSFT240426P00357500 | 2024-04-24 3:59PM EDT | 357.50 | 0.19 | 0.18 | 0.22 | -0.07 | -26.92% | 63 | 216 | 89.75% |
| MSFT240426P00360000 | 2024-04-24 3:54PM EDT | 360.00 | 0.22 | 0.20 | 0.25 | -0.09 | -29.03% | 395 | 1,856 | 87.40% |
| MSFT240426P00362500 | 2024-04-24 3:48PM EDT | 362.50 | 0.26 | 0.23 | 0.31 | -0.10 | -27.78% | 372 | 249 | 85.84% |
| MSFT240426P00365000 | 2024-04-24 3:48PM EDT | 365.00 | 0.31 | 0.30 | 0.37 | -0.11 | -26.19% | 458 | 3,144 | 84.86% |
| MSFT240426P00367500 | 2024-04-24 3:56PM EDT | 367.50 | 0.39 | 0.37 | 0.43 | -0.13 | -25.00% | 231 | 194 | 83.35% |
| MSFT240426P00370000 | 2024-04-24 3:59PM EDT | 370.00 | 0.51 | 0.46 | 0.55 | -0.11 | -17.74% | 744 | 1,896 | 82.72% |
| MSFT240426P00372500 | 2024-04-24 3:45PM EDT | 372.50 | 0.60 | 0.57 | 0.64 | -0.15 | -20.00% | 199 | 329 | 81.30% |
| MSFT240426P00375000 | 2024-04-24 3:59PM EDT | 375.00 | 0.73 | 0.71 | 0.77 | -0.18 | -19.78% | 1,641 | 5,662 | 80.22% |
| MSFT240426P00377500 | 2024-04-24 3:59PM EDT | 377.50 | 0.89 | 0.87 | 0.96 | -0.19 | -17.59% | 340 | 348 | 79.47% |
| MSFT240426P00380000 | 2024-04-24 3:59PM EDT | 380.00 | 1.11 | 1.09 | 1.25 | -0.22 | -16.54% | 1,591 | 3,119 | 79.54% |
| MSFT240426P00382500 | 2024-04-24 3:45PM EDT | 382.50 | 1.37 | 1.33 | 1.45 | -0.19 | -12.18% | 229 | 330 | 78.13% |
| MSFT240426P00385000 | 2024-04-24 3:57PM EDT | 385.00 | 1.65 | 1.67 | 1.80 | -0.31 | -15.82% | 655 | 1,696 | 78.03% |
| MSFT240426P00387500 | 2024-04-24 3:55PM EDT | 387.50 | 2.05 | 2.06 | 2.39 | -0.35 | -14.58% | 281 | 1,400 | 78.96% |
| MSFT240426P00390000 | 2024-04-24 3:58PM EDT | 390.00 | 2.63 | 2.52 | 2.86 | -0.17 | -6.07% | 2,924 | 2,379 | 78.54% |
| MSFT240426P00392500 | 2024-04-24 3:56PM EDT | 392.50 | 3.10 | 3.05 | 3.25 | -0.20 | -6.06% | 292 | 775 | 77.27% |
| MSFT240426P00395000 | 2024-04-24 3:59PM EDT | 395.00 | 3.78 | 3.75 | 3.90 | -0.23 | -5.74% | 1,332 | 3,000 | 77.47% |
| MSFT240426P00397500 | 2024-04-24 3:59PM EDT | 397.50 | 4.52 | 4.50 | 5.05 | -0.13 | -2.80% | 1,878 | 988 | 79.38% |
| MSFT240426P00400000 | 2024-04-24 3:59PM EDT | 400.00 | 5.40 | 5.30 | 5.50 | -0.12 | -2.17% | 2,498 | 3,999 | 77.30% |
| MSFT240426P00402500 | 2024-04-24 3:59PM EDT | 402.50 | 6.30 | 6.30 | 6.40 | -0.30 | -4.55% | 296 | 1,604 | 77.32% |
| MSFT240426P00405000 | 2024-04-24 3:59PM EDT | 405.00 | 7.20 | 7.25 | 7.50 | -0.50 | -6.49% | 555 | 3,015 | 77.08% |
| MSFT240426P00407500 | 2024-04-24 3:59PM EDT | 407.50 | 8.52 | 8.40 | 8.65 | -0.22 | -2.52% | 1,212 | 665 | 77.01% |
| MSFT240426P00410000 | 2024-04-24 3:58PM EDT | 410.00 | 9.53 | 9.65 | 9.85 | -0.57 | -5.64% | 1,470 | 1,741 | 76.68% |
| MSFT240426P00412500 | 2024-04-24 3:54PM EDT | 412.50 | 10.90 | 10.95 | 11.20 | -0.64 | -5.55% | 320 | 738 | 76.29% |
| MSFT240426P00415000 | 2024-04-24 3:56PM EDT | 415.00 | 12.10 | 12.40 | 14.05 | -1.17 | -8.82% | 342 | 1,319 | 81.99% |
| MSFT240426P00417500 | 2024-04-24 3:37PM EDT | 417.50 | 13.85 | 13.90 | 15.65 | -0.71 | -4.88% | 149 | 436 | 81.90% |
| MSFT240426P00420000 | 2024-04-24 3:55PM EDT | 420.00 | 15.45 | 15.50 | 17.25 | -1.25 | -7.49% | 209 | 1,430 | 81.42% |
| MSFT240426P00422500 | 2024-04-24 3:42PM EDT | 422.50 | 17.36 | 16.95 | 18.30 | -0.88 | -4.82% | 116 | 531 | 76.73% |
| MSFT240426P00425000 | 2024-04-24 3:31PM EDT | 425.00 | 18.80 | 18.75 | 20.10 | -1.40 | -6.93% | 93 | 2,797 | 76.17% |
| MSFT240426P00427500 | 2024-04-24 10:56AM EDT | 427.50 | 20.60 | 20.55 | 21.35 | -1.50 | -6.79% | 11 | 441 | 71.52% |
| MSFT240426P00430000 | 2024-04-24 3:50PM EDT | 430.00 | 22.66 | 22.60 | 23.20 | -1.44 | -5.98% | 37 | 586 | 70.26% |
| MSFT240426P00432500 | 2024-04-24 12:30PM EDT | 432.50 | 26.40 | 23.75 | 25.55 | -7.50 | -22.12% | 7 | 59 | 64.60% |
| MSFT240426P00435000 | 2024-04-23 1:33PM EDT | 435.00 | 28.67 | 26.70 | 27.65 | 0.00 | - | 6 | 378 | 69.58% |
| MSFT240426P00437500 | 2024-04-23 10:34AM EDT | 437.50 | 29.85 | 28.90 | 30.40 | 0.00 | - | 1 | 14 | 73.68% |
| MSFT240426P00440000 | 2024-04-22 9:53AM EDT | 440.00 | 31.25 | 31.15 | 33.20 | -7.56 | -19.48% | 1 | 325 | 78.52% |
| MSFT240426P00442500 | 2024-04-22 3:28PM EDT | 442.50 | 40.97 | 33.35 | 35.60 | 0.00 | - | 1 | 1 | 79.08% |
| MSFT240426P00445000 | 2024-04-22 3:20PM EDT | 445.00 | 43.50 | 35.75 | 37.35 | 0.00 | - | 50 | 34 | 73.54% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 40.55 | 42.80 | 0.00 | - | 2 | 22 | 84.33% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 45.15 | 47.05 | 0.00 | - | 61 | 0 | 69.73% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 50.25 | 51.70 | 0.00 | - | 2 | 0 | 62.50% |
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 475.00 | 73.75 | 65.10 | 67.45 | 0.00 | - | 2 | 1 | 103.91% |
| MSFT240426P00480000 | 2024-04-24 2:59PM EDT | 480.00 | 71.50 | 69.90 | 72.00 | +18.50 | +34.91% | 2 | 0 | 72.66% |
| 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 | 84.95 | 87.00 | 0.00 | - | - | 0 | 96.09% |
| MSFT240426P00500000 | 2024-04-02 11:29AM EDT | 500.00 | 79.10 | 90.20 | 91.90 | 0.00 | - | 1 | 0 | 114.06% |
© 2024 Yahoo. All rights reserved.