Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
As of 10:00AM 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 | 178.75 | 181.80 | 0.00 | - | 3 | 13 | 346.09% |
| 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 | 154.05 | 157.10 | 0.00 | - | 6 | 6 | 329.10% |
| MSFT240426C00260000 | 2024-04-23 1:53PM EDT | 260.00 | 147.84 | 128.75 | 131.35 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 109.55 | 112.15 | 0.00 | - | 1 | 1 | 230.96% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 98.50 | 101.75 | 0.00 | - | 2 | 2 | 171.88% |
| MSFT240426C00300000 | 2024-04-24 12:19PM EDT | 300.00 | 106.90 | 88.75 | 91.45 | 0.00 | - | 3 | 23 | 0.00% |
| MSFT240426C00305000 | 2024-04-19 3:16PM EDT | 305.00 | 94.49 | 84.00 | 87.00 | 0.00 | - | 1 | 3 | 169.82% |
| 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 | 69.60 | 72.15 | 0.00 | - | 1 | 16 | 149.80% |
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 325.00 | 74.40 | 64.75 | 67.25 | 0.00 | - | 3 | 8 | 144.63% |
| MSFT240426C00330000 | 2024-04-23 2:32PM EDT | 330.00 | 77.54 | 59.90 | 62.40 | 0.00 | - | 2 | 8 | 140.58% |
| MSFT240426C00335000 | 2024-04-19 12:53PM EDT | 335.00 | 65.80 | 54.10 | 57.30 | 0.00 | - | 2 | 7 | 126.86% |
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 340.00 | 68.15 | 49.00 | 51.95 | 0.00 | - | 3 | 18 | 102.15% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 47.75 | 50.30 | 0.00 | - | 12 | 12 | 126.71% |
| MSFT240426C00345000 | 2024-04-24 3:59PM EDT | 345.00 | 64.55 | 44.60 | 47.00 | 0.00 | - | 2 | 57 | 95.61% |
| MSFT240426C00350000 | 2024-04-25 9:32AM EDT | 350.00 | 42.00 | 40.80 | 42.85 | -16.80 | -28.57% | 2 | 182 | 77.73% |
| MSFT240426C00352500 | 2024-04-22 9:46AM EDT | 352.50 | 49.30 | 37.10 | 40.20 | 0.00 | - | 1 | 10 | 102.88% |
| MSFT240426C00355000 | 2024-04-24 12:14PM EDT | 355.00 | 52.43 | 35.70 | 38.35 | 0.00 | - | 5 | 68 | 78.42% |
| MSFT240426C00357500 | 2024-04-22 9:33AM EDT | 357.50 | 44.70 | 33.90 | 35.55 | 0.00 | - | 1 | 4 | 80.37% |
| MSFT240426C00360000 | 2024-04-25 9:43AM EDT | 360.00 | 31.90 | 31.10 | 32.60 | -17.10 | -34.90% | 5 | 47 | 62.21% |
| MSFT240426C00362500 | 2024-04-17 10:40AM EDT | 362.50 | 53.60 | 27.85 | 30.75 | 0.00 | - | - | 6 | 55.47% |
| MSFT240426C00365000 | 2024-04-25 9:34AM EDT | 365.00 | 27.50 | 27.40 | 29.05 | -6.50 | -19.12% | 4 | 56 | 85.55% |
| MSFT240426C00367500 | 2024-04-24 10:47AM EDT | 367.50 | 42.33 | 24.55 | 26.45 | 0.00 | - | 3 | 4 | 76.00% |
| MSFT240426C00370000 | 2024-04-25 9:41AM EDT | 370.00 | 24.34 | 22.90 | 24.80 | -14.61 | -37.51% | 5 | 82 | 82.79% |
| MSFT240426C00372500 | 2024-04-25 9:34AM EDT | 372.50 | 21.30 | 21.20 | 23.25 | -17.70 | -45.38% | 6 | 19 | 87.35% |
| MSFT240426C00375000 | 2024-04-25 9:30AM EDT | 375.00 | 21.43 | 17.85 | 20.35 | -13.53 | -38.70% | 1 | 100 | 73.02% |
| MSFT240426C00377500 | 2024-04-25 9:38AM EDT | 377.50 | 18.41 | 17.75 | 18.05 | -13.99 | -43.18% | 19 | 28 | 80.69% |
| MSFT240426C00380000 | 2024-04-25 9:42AM EDT | 380.00 | 17.25 | 16.55 | 16.90 | -13.00 | -42.98% | 91 | 126 | 86.41% |
| MSFT240426C00382500 | 2024-04-25 9:43AM EDT | 382.50 | 14.45 | 14.90 | 15.25 | -14.05 | -47.15% | 17 | 37 | 86.21% |
| MSFT240426C00385000 | 2024-04-25 9:43AM EDT | 385.00 | 13.10 | 13.15 | 13.50 | -12.60 | -49.03% | 63 | 287 | 84.23% |
| MSFT240426C00387500 | 2024-04-25 9:45AM EDT | 387.50 | 11.53 | 11.35 | 11.70 | -11.79 | -50.56% | 67 | 108 | 81.03% |
| MSFT240426C00390000 | 2024-04-25 9:44AM EDT | 390.00 | 10.70 | 10.90 | 11.20 | -10.83 | -50.12% | 678 | 632 | 88.56% |
| MSFT240426C00392500 | 2024-04-25 9:45AM EDT | 392.50 | 8.80 | 9.40 | 9.65 | -11.20 | -55.45% | 524 | 120 | 86.04% |
| MSFT240426C00395000 | 2024-04-25 9:44AM EDT | 395.00 | 8.40 | 8.10 | 8.40 | -8.85 | -51.01% | 507 | 462 | 84.80% |
| MSFT240426C00397500 | 2024-04-25 9:45AM EDT | 397.50 | 6.80 | 7.40 | 7.80 | -9.64 | -56.24% | 142 | 328 | 88.18% |
| MSFT240426C00400000 | 2024-04-25 9:45AM EDT | 400.00 | 6.47 | 6.30 | 6.55 | -8.33 | -55.98% | 2,282 | 3,340 | 86.13% |
| MSFT240426C00402500 | 2024-04-25 9:44AM EDT | 402.50 | 5.70 | 5.65 | 5.65 | -7.52 | -56.88% | 231 | 972 | 86.82% |
| MSFT240426C00405000 | 2024-04-25 9:44AM EDT | 405.00 | 4.90 | 4.70 | 4.90 | -6.90 | -58.47% | 692 | 1,990 | 86.00% |
| MSFT240426C00407500 | 2024-04-25 9:43AM EDT | 407.50 | 4.16 | 4.10 | 4.40 | -6.14 | -59.10% | 254 | 3,469 | 87.33% |
| MSFT240426C00410000 | 2024-04-25 9:45AM EDT | 410.00 | 3.60 | 3.60 | 3.80 | -5.40 | -59.67% | 1,420 | 4,865 | 87.96% |
| MSFT240426C00412500 | 2024-04-25 9:44AM EDT | 412.50 | 2.97 | 2.90 | 3.10 | -4.88 | -62.17% | 181 | 1,399 | 86.13% |
| MSFT240426C00415000 | 2024-04-25 9:44AM EDT | 415.00 | 2.72 | 2.50 | 2.60 | -4.28 | -61.32% | 768 | 3,832 | 86.30% |
| MSFT240426C00417500 | 2024-04-25 9:44AM EDT | 417.50 | 2.20 | 2.12 | 2.20 | -3.60 | -62.07% | 325 | 1,315 | 86.52% |
| MSFT240426C00420000 | 2024-04-25 9:44AM EDT | 420.00 | 1.87 | 1.78 | 1.97 | -3.13 | -62.85% | 1,103 | 5,076 | 87.52% |
| MSFT240426C00422500 | 2024-04-25 9:43AM EDT | 422.50 | 1.48 | 1.51 | 1.69 | -2.63 | -63.53% | 214 | 2,249 | 88.09% |
| MSFT240426C00425000 | 2024-04-25 9:45AM EDT | 425.00 | 1.21 | 1.21 | 1.29 | -2.29 | -65.80% | 813 | 5,001 | 86.57% |
| MSFT240426C00427500 | 2024-04-25 9:44AM EDT | 427.50 | 1.05 | 1.00 | 1.06 | -1.85 | -63.79% | 117 | 1,870 | 86.55% |
| MSFT240426C00430000 | 2024-04-25 9:44AM EDT | 430.00 | 0.83 | 0.80 | 0.85 | -1.53 | -64.83% | 991 | 7,106 | 86.08% |
| MSFT240426C00432500 | 2024-04-25 9:43AM EDT | 432.50 | 0.70 | 0.58 | 0.70 | -1.21 | -63.35% | 137 | 4,670 | 85.21% |
| MSFT240426C00435000 | 2024-04-25 9:45AM EDT | 435.00 | 0.50 | 0.52 | 0.61 | -1.05 | -65.22% | 372 | 6,142 | 86.72% |
| MSFT240426C00437500 | 2024-04-25 9:44AM EDT | 437.50 | 0.45 | 0.35 | 0.50 | -0.77 | -62.60% | 55 | 1,427 | 85.55% |
| MSFT240426C00440000 | 2024-04-25 9:44AM EDT | 440.00 | 0.35 | 0.35 | 0.41 | -0.64 | -62.14% | 372 | 5,170 | 87.30% |
| MSFT240426C00442500 | 2024-04-25 9:38AM EDT | 442.50 | 0.38 | 0.21 | 0.32 | -0.39 | -50.65% | 26 | 962 | 85.25% |
| MSFT240426C00445000 | 2024-04-25 9:44AM EDT | 445.00 | 0.21 | 0.18 | 0.25 | -0.39 | -65.00% | 136 | 4,626 | 85.64% |
| MSFT240426C00450000 | 2024-04-25 9:44AM EDT | 450.00 | 0.15 | 0.13 | 0.15 | -0.22 | -59.46% | 775 | 8,423 | 86.33% |
| MSFT240426C00455000 | 2024-04-25 9:43AM EDT | 455.00 | 0.10 | 0.09 | 0.10 | -0.14 | -60.87% | 386 | 3,502 | 87.50% |
| MSFT240426C00460000 | 2024-04-25 9:43AM EDT | 460.00 | 0.06 | 0.02 | 0.14 | -0.07 | -58.33% | 631 | 5,190 | 91.02% |
| MSFT240426C00465000 | 2024-04-25 9:44AM EDT | 465.00 | 0.03 | 0.02 | 0.06 | -0.05 | -62.50% | 106 | 1,955 | 89.06% |
| MSFT240426C00470000 | 2024-04-25 9:44AM EDT | 470.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 70 | 1,487 | 91.02% |
| MSFT240426C00475000 | 2024-04-24 3:54PM EDT | 475.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 580 | 892 | 98.44% |
| 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 | 104.69% |
| MSFT240426C00490000 | 2024-04-25 9:30AM EDT | 490.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 5 | 961 | 109.38% |
| 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 | 0.07 | 0.00 | - | 6 | 1,082 | 121.48% |
| MSFT240426C00505000 | 2024-04-24 12:21PM EDT | 505.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 3 | 40 | 130.08% |
| 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 | 243.75% |
| 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 | 178.13% |
| 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 | 189.06% |
| 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 | 163.67% |
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 290.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 32 | 63 | 137.50% |
| 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 9:44AM EDT | 305.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 323 | 291 | 131.64% |
| MSFT240426P00310000 | 2024-04-24 3:43PM EDT | 310.00 | 0.02 | 0.05 | 0.11 | 0.00 | - | 32 | 650 | 129.30% |
| MSFT240426P00315000 | 2024-04-25 9:44AM EDT | 315.00 | 0.09 | 0.09 | 0.16 | +0.06 | +200.00% | 37 | 582 | 128.32% |
| MSFT240426P00320000 | 2024-04-24 10:46AM EDT | 320.00 | 0.03 | 0.10 | 0.14 | 0.00 | - | 3 | 639 | 119.53% |
| MSFT240426P00325000 | 2024-04-25 9:41AM EDT | 325.00 | 0.17 | 0.14 | 0.19 | +0.14 | +466.67% | 216 | 547 | 116.21% |
| MSFT240426P00330000 | 2024-04-25 9:43AM EDT | 330.00 | 0.23 | 0.22 | 0.25 | +0.20 | +666.67% | 457 | 350 | 113.77% |
| MSFT240426P00335000 | 2024-04-25 9:43AM EDT | 335.00 | 0.31 | 0.23 | 0.35 | +0.27 | +540.00% | 415 | 266 | 108.79% |
| MSFT240426P00340000 | 2024-04-25 9:45AM EDT | 340.00 | 0.45 | 0.35 | 0.45 | +0.39 | +650.00% | 69 | 862 | 105.66% |
| MSFT240426P00342500 | 2024-04-25 9:43AM EDT | 342.50 | 0.55 | 0.45 | 0.61 | +0.44 | +400.00% | 129 | 64 | 106.59% |
| MSFT240426P00345000 | 2024-04-25 9:43AM EDT | 345.00 | 0.63 | 0.60 | 0.66 | +0.55 | +687.50% | 167 | 1,495 | 105.47% |
| MSFT240426P00347500 | 2024-04-25 9:38AM EDT | 347.50 | 0.69 | 0.71 | 0.84 | +0.60 | +666.67% | 47 | 132 | 105.18% |
| MSFT240426P00350000 | 2024-04-25 9:44AM EDT | 350.00 | 0.90 | 0.85 | 0.93 | +0.78 | +650.00% | 684 | 1,968 | 103.32% |
| MSFT240426P00352500 | 2024-04-25 9:44AM EDT | 352.50 | 1.05 | 0.99 | 1.17 | +0.91 | +606.67% | 53 | 94 | 102.88% |
| MSFT240426P00355000 | 2024-04-25 9:45AM EDT | 355.00 | 1.32 | 1.27 | 1.42 | +1.16 | +725.00% | 921 | 963 | 103.37% |
| MSFT240426P00357500 | 2024-04-25 9:40AM EDT | 357.50 | 1.46 | 1.46 | 1.62 | +1.27 | +668.42% | 42 | 236 | 101.61% |
| MSFT240426P00360000 | 2024-04-25 9:45AM EDT | 360.00 | 1.82 | 1.72 | 1.86 | +1.60 | +842.11% | 1,751 | 2,016 | 100.34% |
| MSFT240426P00362500 | 2024-04-25 9:45AM EDT | 362.50 | 2.24 | 2.11 | 2.30 | +1.98 | +1,042.11% | 52 | 450 | 101.07% |
| MSFT240426P00365000 | 2024-04-25 9:44AM EDT | 365.00 | 2.66 | 2.35 | 2.55 | +2.35 | +1,236.84% | 222 | 3,290 | 98.49% |
| MSFT240426P00367500 | 2024-04-25 9:42AM EDT | 367.50 | 2.88 | 2.96 | 3.15 | +2.49 | +638.46% | 93 | 306 | 100.22% |
| MSFT240426P00370000 | 2024-04-25 9:44AM EDT | 370.00 | 3.50 | 3.45 | 3.70 | +2.99 | +650.00% | 1,453 | 2,188 | 99.88% |
| MSFT240426P00372500 | 2024-04-25 9:44AM EDT | 372.50 | 4.10 | 4.40 | 4.65 | +3.50 | +583.33% | 63 | 457 | 103.56% |
| MSFT240426P00375000 | 2024-04-25 9:44AM EDT | 375.00 | 4.73 | 4.65 | 4.90 | +4.00 | +547.95% | 505 | 6,850 | 98.75% |
| MSFT240426P00377500 | 2024-04-25 9:44AM EDT | 377.50 | 5.60 | 5.50 | 5.80 | +4.71 | +475.76% | 105 | 553 | 99.88% |
| MSFT240426P00380000 | 2024-04-25 9:44AM EDT | 380.00 | 6.45 | 6.55 | 6.70 | +5.34 | +423.81% | 675 | 4,034 | 101.10% |
| MSFT240426P00382500 | 2024-04-25 9:45AM EDT | 382.50 | 7.83 | 7.40 | 7.65 | +6.46 | +609.43% | 139 | 405 | 100.77% |
| MSFT240426P00385000 | 2024-04-25 9:43AM EDT | 385.00 | 8.25 | 8.55 | 8.85 | +6.60 | +400.00% | 1,233 | 1,886 | 102.17% |
| MSFT240426P00387500 | 2024-04-25 9:43AM EDT | 387.50 | 9.55 | 9.55 | 10.00 | +7.50 | +365.85% | 232 | 1,494 | 101.90% |
| MSFT240426P00390000 | 2024-04-25 9:45AM EDT | 390.00 | 11.27 | 10.80 | 11.00 | +8.64 | +345.60% | 1,487 | 2,920 | 101.33% |
| MSFT240426P00392500 | 2024-04-25 9:45AM EDT | 392.50 | 12.26 | 12.05 | 12.40 | +9.16 | +280.12% | 266 | 873 | 101.77% |
| MSFT240426P00395000 | 2024-04-25 9:44AM EDT | 395.00 | 13.75 | 14.10 | 14.45 | +9.97 | +263.76% | 548 | 3,172 | 107.76% |
| MSFT240426P00397500 | 2024-04-25 9:44AM EDT | 397.50 | 15.30 | 15.00 | 15.40 | +10.78 | +236.40% | 1,320 | 2,151 | 103.30% |
| MSFT240426P00400000 | 2024-04-25 9:43AM EDT | 400.00 | 17.10 | 16.55 | 16.90 | +11.70 | +216.67% | 179 | 5,132 | 103.35% |
| MSFT240426P00402500 | 2024-04-25 9:41AM EDT | 402.50 | 17.60 | 18.40 | 18.80 | +11.30 | +179.37% | 63 | 1,620 | 105.86% |
| MSFT240426P00405000 | 2024-04-25 9:44AM EDT | 405.00 | 20.51 | 20.10 | 20.80 | +13.31 | +197.48% | 69 | 3,053 | 107.59% |
| MSFT240426P00407500 | 2024-04-25 9:43AM EDT | 407.50 | 22.14 | 21.50 | 23.40 | +13.62 | +159.86% | 34 | 1,106 | 110.18% |
| MSFT240426P00410000 | 2024-04-25 9:42AM EDT | 410.00 | 23.30 | 22.50 | 24.05 | +13.77 | +144.49% | 164 | 2,044 | 100.53% |
| MSFT240426P00412500 | 2024-04-25 9:37AM EDT | 412.50 | 26.00 | 24.65 | 26.55 | +15.10 | +138.53% | 5 | 906 | 105.15% |
| MSFT240426P00415000 | 2024-04-25 9:44AM EDT | 415.00 | 27.37 | 27.10 | 28.35 | +15.27 | +119.02% | 69 | 1,225 | 107.30% |
| MSFT240426P00417500 | 2024-04-24 3:55PM EDT | 417.50 | 13.85 | 27.70 | 29.95 | 0.00 | - | 149 | 442 | 96.80% |
| MSFT240426P00420000 | 2024-04-25 9:42AM EDT | 420.00 | 30.84 | 30.85 | 32.85 | +15.39 | +99.61% | 28 | 1,414 | 108.79% |
| MSFT240426P00422500 | 2024-04-25 9:44AM EDT | 422.50 | 34.20 | 33.30 | 34.85 | +16.84 | +97.00% | 5 | 502 | 110.79% |
| MSFT240426P00425000 | 2024-04-25 9:45AM EDT | 425.00 | 37.25 | 35.60 | 37.55 | +18.45 | +101.37% | 25 | 2,733 | 116.06% |
| MSFT240426P00427500 | 2024-04-25 9:30AM EDT | 427.50 | 34.40 | 36.95 | 38.50 | +13.80 | +66.99% | 2 | 440 | 101.51% |
| MSFT240426P00430000 | 2024-04-25 9:30AM EDT | 430.00 | 37.31 | 39.35 | 41.85 | +14.65 | +64.65% | 3 | 588 | 112.18% |
| MSFT240426P00432500 | 2024-04-24 12:30PM EDT | 432.50 | 26.40 | 41.40 | 43.80 | 0.00 | - | 7 | 59 | 108.50% |
| MSFT240426P00435000 | 2024-04-23 1:33PM EDT | 435.00 | 28.67 | 44.45 | 47.25 | 0.00 | - | 6 | 378 | 125.46% |
| MSFT240426P00437500 | 2024-04-23 10:34AM EDT | 437.50 | 29.85 | 46.40 | 49.35 | 0.00 | - | 1 | 14 | 122.22% |
| MSFT240426P00440000 | 2024-04-24 1:43PM EDT | 440.00 | 31.25 | 48.00 | 50.40 | 0.00 | - | 1 | 326 | 101.66% |
| MSFT240426P00442500 | 2024-04-22 3:28PM EDT | 442.50 | 40.97 | 50.50 | 52.85 | 0.00 | - | 1 | 1 | 104.79% |
| MSFT240426P00445000 | 2024-04-22 3:20PM EDT | 445.00 | 43.50 | 53.50 | 56.70 | 0.00 | - | 50 | 34 | 129.98% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 58.35 | 61.30 | 0.00 | - | 2 | 22 | 132.32% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 63.85 | 66.90 | 0.00 | - | 61 | 0 | 151.66% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 69.45 | 73.00 | 0.00 | - | 2 | 0 | 175.39% |
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 475.00 | 73.75 | 82.50 | 85.15 | 0.00 | - | 2 | 1 | 135.35% |
| MSFT240426P00480000 | 2024-04-24 2:59PM EDT | 480.00 | 71.50 | 87.70 | 91.25 | 0.00 | - | 2 | 0 | 166.41% |
| 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 | 103.55 | 106.45 | 0.00 | - | - | 0 | 201.17% |
| MSFT240426P00500000 | 2024-04-02 11:29AM EDT | 500.00 | 79.10 | 108.65 | 111.50 | 0.00 | - | 1 | 0 | 209.77% |
© 2024 Yahoo. All rights reserved.