Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:57AM 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 | 197.70 | 200.45 | 0.00 | - | 3 | 13 | 0.00% |
| MSFT240426C00220000 | 2024-04-25 10:35AM EDT | 220.00 | 173.00 | 187.60 | 190.45 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 173.00 | 175.40 | 0.00 | - | 6 | 6 | 0.00% |
| MSFT240426C00260000 | 2024-04-25 3:22PM EDT | 260.00 | 138.30 | 147.45 | 150.60 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 127.60 | 130.45 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 117.20 | 120.55 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240426C00300000 | 2024-04-26 10:23AM EDT | 300.00 | 111.60 | 108.10 | 109.50 | +13.50 | +13.76% | 1 | 23 | 0.00% |
| MSFT240426C00305000 | 2024-04-25 3:48PM EDT | 305.00 | 93.90 | 102.70 | 105.50 | 0.00 | - | 3 | 2 | 0.00% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 92.35 | 94.50 | 0.00 | - | 1 | 9 | 0.00% |
| MSFT240426C00320000 | 2024-04-25 2:48PM EDT | 320.00 | 76.85 | 88.10 | 90.25 | 0.00 | - | 12 | 15 | 0.00% |
| MSFT240426C00325000 | 2024-04-25 9:50AM EDT | 325.00 | 66.49 | 82.70 | 85.50 | 0.00 | - | 5 | 3 | 0.00% |
| MSFT240426C00330000 | 2024-04-26 10:04AM EDT | 330.00 | 79.00 | 78.10 | 79.95 | +10.00 | +14.49% | 4 | 211 | 0.00% |
| MSFT240426C00335000 | 2024-04-25 3:30PM EDT | 335.00 | 64.53 | 73.30 | 74.40 | 0.00 | - | 7 | 8 | 0.00% |
| MSFT240426C00340000 | 2024-04-25 3:30PM EDT | 340.00 | 59.60 | 68.05 | 69.85 | 0.00 | - | 6 | 14 | 0.00% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 66.10 | 67.30 | 0.00 | - | 12 | 12 | 0.00% |
| MSFT240426C00345000 | 2024-04-26 10:01AM EDT | 345.00 | 64.00 | 62.75 | 64.55 | -0.55 | -0.85% | 1 | 57 | 0.00% |
| MSFT240426C00350000 | 2024-04-26 10:10AM EDT | 350.00 | 60.00 | 57.85 | 59.20 | +10.25 | +20.60% | 24 | 242 | 0.00% |
| MSFT240426C00352500 | 2024-04-26 10:34AM EDT | 352.50 | 57.00 | 55.65 | 57.05 | +16.00 | +39.02% | 2 | 11 | 0.00% |
| MSFT240426C00355000 | 2024-04-26 10:19AM EDT | 355.00 | 55.44 | 53.50 | 54.05 | +10.42 | +23.15% | 8 | 84 | 0.00% |
| MSFT240426C00357500 | 2024-04-25 3:52PM EDT | 357.50 | 42.90 | 49.70 | 51.75 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT240426C00360000 | 2024-04-26 10:21AM EDT | 360.00 | 50.65 | 48.25 | 49.70 | +10.07 | +24.82% | 75 | 80 | 0.00% |
| MSFT240426C00362500 | 2024-04-26 9:56AM EDT | 362.50 | 47.15 | 45.95 | 46.85 | +13.31 | +39.33% | 1 | 16 | 0.00% |
| MSFT240426C00365000 | 2024-04-26 10:15AM EDT | 365.00 | 44.31 | 43.55 | 44.10 | +8.76 | +24.64% | 35 | 83 | 0.00% |
| MSFT240426C00367500 | 2024-04-26 9:49AM EDT | 367.50 | 40.20 | 40.45 | 41.45 | +6.30 | +18.58% | 6 | 13 | 0.00% |
| MSFT240426C00370000 | 2024-04-26 10:36AM EDT | 370.00 | 39.45 | 38.35 | 39.25 | +7.45 | +23.28% | 36 | 130 | 0.00% |
| MSFT240426C00372500 | 2024-04-26 10:21AM EDT | 372.50 | 38.20 | 35.80 | 37.00 | +10.60 | +38.41% | 43 | 67 | 0.00% |
| MSFT240426C00375000 | 2024-04-26 10:33AM EDT | 375.00 | 34.62 | 33.65 | 34.30 | +7.29 | +26.67% | 28 | 139 | 0.00% |
| MSFT240426C00377500 | 2024-04-26 10:18AM EDT | 377.50 | 32.80 | 30.85 | 32.20 | +7.47 | +29.49% | 24 | 69 | 0.00% |
| MSFT240426C00380000 | 2024-04-26 10:36AM EDT | 380.00 | 29.55 | 28.50 | 29.35 | +6.55 | +28.48% | 269 | 466 | 0.00% |
| MSFT240426C00382500 | 2024-04-26 10:00AM EDT | 382.50 | 26.65 | 26.10 | 26.60 | +5.50 | +26.00% | 61 | 98 | 0.00% |
| MSFT240426C00385000 | 2024-04-26 10:31AM EDT | 385.00 | 24.10 | 23.60 | 24.05 | +4.75 | +24.55% | 250 | 446 | 0.00% |
| MSFT240426C00387500 | 2024-04-26 10:21AM EDT | 387.50 | 23.10 | 21.10 | 21.50 | +5.40 | +30.51% | 48 | 130 | 0.00% |
| MSFT240426C00390000 | 2024-04-26 10:39AM EDT | 390.00 | 18.85 | 18.80 | 19.30 | +2.85 | +17.81% | 802 | 2,065 | 0.00% |
| MSFT240426C00392500 | 2024-04-26 10:36AM EDT | 392.50 | 17.12 | 16.15 | 16.40 | +2.60 | +17.91% | 423 | 1,318 | 0.00% |
| MSFT240426C00395000 | 2024-04-26 10:37AM EDT | 395.00 | 13.15 | 13.15 | 14.20 | +0.13 | +1.00% | 1,386 | 2,962 | 0.00% |
| MSFT240426C00397500 | 2024-04-26 10:39AM EDT | 397.50 | 11.60 | 11.00 | 11.45 | -0.02 | -0.17% | 666 | 1,540 | 0.00% |
| MSFT240426C00400000 | 2024-04-26 10:41AM EDT | 400.00 | 8.82 | 8.75 | 9.10 | -1.68 | -16.11% | 7,675 | 10,202 | 0.00% |
| MSFT240426C00402500 | 2024-04-26 10:32AM EDT | 402.50 | 6.80 | 6.60 | 7.05 | -2.40 | -26.09% | 911 | 1,801 | 0.00% |
| MSFT240426C00405000 | 2024-04-26 10:41AM EDT | 405.00 | 4.45 | 4.35 | 4.60 | -3.62 | -43.77% | 5,345 | 4,573 | 0.00% |
| MSFT240426C00407500 | 2024-04-26 10:41AM EDT | 407.50 | 2.66 | 2.50 | 2.65 | -4.54 | -64.31% | 4,637 | 3,393 | 0.00% |
| MSFT240426C00410000 | 2024-04-26 10:41AM EDT | 410.00 | 1.40 | 1.35 | 1.43 | -4.79 | -77.01% | 17,962 | 8,852 | 10.50% |
| MSFT240426C00412500 | 2024-04-26 10:41AM EDT | 412.50 | 0.65 | 0.63 | 0.71 | -4.75 | -87.96% | 8,395 | 2,291 | 15.80% |
| MSFT240426C00415000 | 2024-04-26 10:41AM EDT | 415.00 | 0.30 | 0.27 | 0.30 | -4.30 | -93.48% | 10,861 | 7,524 | 18.12% |
| MSFT240426C00417500 | 2024-04-26 10:40AM EDT | 417.50 | 0.13 | 0.13 | 0.15 | -3.95 | -96.81% | 3,999 | 2,355 | 21.00% |
| MSFT240426C00420000 | 2024-04-26 10:41AM EDT | 420.00 | 0.06 | 0.06 | 0.07 | -3.44 | -98.29% | 13,443 | 13,631 | 23.05% |
| MSFT240426C00422500 | 2024-04-26 10:40AM EDT | 422.50 | 0.04 | 0.03 | 0.04 | -2.96 | -98.67% | 1,692 | 2,528 | 25.78% |
| MSFT240426C00425000 | 2024-04-26 10:41AM EDT | 425.00 | 0.02 | 0.02 | 0.03 | -2.52 | -98.82% | 4,653 | 7,450 | 29.10% |
| MSFT240426C00427500 | 2024-04-26 10:39AM EDT | 427.50 | 0.02 | 0.02 | 0.03 | -2.15 | -99.08% | 1,891 | 2,281 | 33.40% |
| MSFT240426C00430000 | 2024-04-26 10:40AM EDT | 430.00 | 0.01 | 0.01 | 0.02 | -1.83 | -99.46% | 4,062 | 9,662 | 35.94% |
| MSFT240426C00432500 | 2024-04-26 10:34AM EDT | 432.50 | 0.01 | 0.01 | 0.02 | -1.59 | -99.37% | 757 | 5,071 | 39.84% |
| MSFT240426C00435000 | 2024-04-26 10:41AM EDT | 435.00 | 0.02 | 0.01 | 0.02 | -1.32 | -99.25% | 1,913 | 7,866 | 43.75% |
| MSFT240426C00437500 | 2024-04-26 10:31AM EDT | 437.50 | 0.02 | 0.01 | 0.02 | -1.15 | -99.14% | 434 | 2,111 | 47.66% |
| MSFT240426C00440000 | 2024-04-26 10:41AM EDT | 440.00 | 0.01 | 0.01 | 0.02 | -0.98 | -98.99% | 1,744 | 7,284 | 50.00% |
| MSFT240426C00442500 | 2024-04-26 10:33AM EDT | 442.50 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 287 | 1,745 | 51.56% |
| MSFT240426C00445000 | 2024-04-26 10:41AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 957 | 5,491 | 51.56% |
| MSFT240426C00450000 | 2024-04-26 10:30AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 1,810 | 9,483 | 57.81% |
| MSFT240426C00455000 | 2024-04-26 10:17AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 592 | 4,171 | 64.06% |
| MSFT240426C00460000 | 2024-04-26 10:38AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 853 | 6,632 | 70.31% |
| MSFT240426C00465000 | 2024-04-26 10:38AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 272 | 3,362 | 76.56% |
| MSFT240426C00470000 | 2024-04-26 10:28AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 555 | 2,522 | 81.25% |
| MSFT240426C00475000 | 2024-04-26 10:24AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 147 | 1,255 | 87.50% |
| MSFT240426C00480000 | 2024-04-26 9:53AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 47 | 1,867 | 93.75% |
| MSFT240426C00485000 | 2024-04-26 10:02AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 51 | 1,747 | 100.00% |
| MSFT240426C00490000 | 2024-04-26 9:46AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 101 | 2,488 | 106.25% |
| 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 | 115.63% |
| MSFT240426C00505000 | 2024-04-26 10:15AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 105 | 121.88% |
| MSFT240426C00510000 | 2024-04-25 3:43PM EDT | 510.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 106 | 128.13% |
| MSFT240426C00515000 | 2024-04-25 3:59PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 433 | 131.25% |
| MSFT240426C00520000 | 2024-04-25 3:59PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 137.50% |
| 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 | 306.25% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 309.38% |
| 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 | 243.75% |
| 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 | 225.00% |
| 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 | 193.75% |
| MSFT240426P00300000 | 2024-04-26 9:48AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 2,883 | 184.38% |
| MSFT240426P00305000 | 2024-04-26 9:44AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 1,234 | 175.00% |
| MSFT240426P00310000 | 2024-04-26 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 911 | 165.63% |
| 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 10:32AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 531 | 1,748 | 150.00% |
| MSFT240426P00325000 | 2024-04-26 10:20AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 350 | 1,134 | 140.63% |
| MSFT240426P00330000 | 2024-04-26 10:16AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 476 | 1,659 | 131.25% |
| MSFT240426P00335000 | 2024-04-26 10:35AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 186 | 1,062 | 125.00% |
| MSFT240426P00340000 | 2024-04-26 10:31AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 137 | 2,110 | 115.63% |
| MSFT240426P00342500 | 2024-04-26 10:09AM EDT | 342.50 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 52 | 677 | 109.38% |
| MSFT240426P00345000 | 2024-04-26 10:19AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 312 | 2,616 | 106.25% |
| MSFT240426P00347500 | 2024-04-26 10:03AM EDT | 347.50 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 164 | 536 | 103.13% |
| MSFT240426P00350000 | 2024-04-26 10:30AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 593 | 5,298 | 96.88% |
| MSFT240426P00352500 | 2024-04-26 9:53AM EDT | 352.50 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 82 | 642 | 93.75% |
| MSFT240426P00355000 | 2024-04-26 10:41AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.63 | -98.44% | 799 | 4,206 | 90.63% |
| MSFT240426P00357500 | 2024-04-26 10:22AM EDT | 357.50 | 0.01 | 0.01 | 0.01 | -0.79 | -98.75% | 195 | 1,675 | 92.19% |
| MSFT240426P00360000 | 2024-04-26 10:41AM EDT | 360.00 | 0.01 | 0.01 | 0.02 | -0.96 | -98.97% | 1,230 | 4,884 | 90.63% |
| MSFT240426P00362500 | 2024-04-26 10:37AM EDT | 362.50 | 0.01 | 0.00 | 0.01 | -1.12 | -99.12% | 328 | 1,103 | 78.13% |
| MSFT240426P00365000 | 2024-04-26 10:35AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 1,021 | 4,595 | 75.00% |
| MSFT240426P00367500 | 2024-04-26 10:37AM EDT | 367.50 | 0.01 | 0.00 | 0.01 | -1.64 | -99.39% | 344 | 1,035 | 70.31% |
| MSFT240426P00370000 | 2024-04-26 10:40AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -1.98 | -99.00% | 1,392 | 6,480 | 65.63% |
| MSFT240426P00372500 | 2024-04-26 10:36AM EDT | 372.50 | 0.01 | 0.00 | 0.01 | -2.38 | -99.58% | 259 | 1,074 | 62.50% |
| MSFT240426P00375000 | 2024-04-26 10:41AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -2.88 | -99.31% | 1,186 | 7,940 | 59.38% |
| MSFT240426P00377500 | 2024-04-26 10:37AM EDT | 377.50 | 0.01 | 0.00 | 0.01 | -3.29 | -99.70% | 282 | 1,344 | 54.69% |
| MSFT240426P00380000 | 2024-04-26 10:40AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -3.74 | -99.73% | 3,252 | 6,098 | 50.00% |
| MSFT240426P00382500 | 2024-04-26 10:37AM EDT | 382.50 | 0.01 | 0.00 | 0.01 | -4.34 | -99.77% | 343 | 1,065 | 50.00% |
| MSFT240426P00385000 | 2024-04-26 10:38AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -5.09 | -99.80% | 842 | 3,248 | 46.09% |
| MSFT240426P00387500 | 2024-04-26 10:35AM EDT | 387.50 | 0.02 | 0.01 | 0.02 | -5.73 | -99.65% | 554 | 1,912 | 45.31% |
| MSFT240426P00390000 | 2024-04-26 10:41AM EDT | 390.00 | 0.03 | 0.02 | 0.03 | -6.67 | -99.70% | 3,492 | 6,206 | 42.97% |
| MSFT240426P00392500 | 2024-04-26 10:37AM EDT | 392.50 | 0.04 | 0.03 | 0.04 | -7.46 | -99.47% | 3,205 | 1,388 | 39.65% |
| MSFT240426P00395000 | 2024-04-26 10:38AM EDT | 395.00 | 0.05 | 0.03 | 0.07 | -8.45 | -99.41% | 3,521 | 3,450 | 37.89% |
| MSFT240426P00397500 | 2024-04-26 10:39AM EDT | 397.50 | 0.07 | 0.07 | 0.09 | -9.58 | -99.27% | 3,071 | 2,131 | 34.18% |
| MSFT240426P00400000 | 2024-04-26 10:41AM EDT | 400.00 | 0.15 | 0.13 | 0.17 | -10.70 | -98.62% | 9,039 | 5,420 | 32.62% |
| MSFT240426P00402500 | 2024-04-26 10:41AM EDT | 402.50 | 0.30 | 0.28 | 0.32 | -11.85 | -97.53% | 2,921 | 1,381 | 31.10% |
| MSFT240426P00405000 | 2024-04-26 10:40AM EDT | 405.00 | 0.67 | 0.65 | 0.70 | -12.81 | -95.03% | 7,398 | 3,599 | 31.47% |
| MSFT240426P00407500 | 2024-04-26 10:40AM EDT | 407.50 | 1.40 | 1.31 | 1.41 | -13.60 | -90.73% | 7,276 | 964 | 32.67% |
| MSFT240426P00410000 | 2024-04-26 10:40AM EDT | 410.00 | 2.60 | 2.60 | 2.75 | -14.00 | -84.34% | 6,272 | 1,969 | 37.18% |
| MSFT240426P00412500 | 2024-04-26 10:40AM EDT | 412.50 | 4.25 | 4.25 | 4.50 | -14.05 | -76.78% | 810 | 740 | 42.48% |
| MSFT240426P00415000 | 2024-04-26 10:38AM EDT | 415.00 | 6.50 | 6.15 | 6.60 | -13.42 | -67.37% | 750 | 1,065 | 49.27% |
| MSFT240426P00417500 | 2024-04-26 10:35AM EDT | 417.50 | 8.52 | 8.25 | 9.05 | -13.43 | -61.18% | 116 | 448 | 53.56% |
| MSFT240426P00420000 | 2024-04-26 10:36AM EDT | 420.00 | 11.05 | 11.15 | 11.60 | -12.58 | -53.24% | 99 | 1,278 | 65.97% |
| MSFT240426P00422500 | 2024-04-26 10:30AM EDT | 422.50 | 12.90 | 13.40 | 14.20 | -13.26 | -50.69% | 39 | 514 | 73.68% |
| MSFT240426P00425000 | 2024-04-26 10:22AM EDT | 425.00 | 14.00 | 15.75 | 16.45 | -13.90 | -49.82% | 61 | 2,715 | 78.88% |
| MSFT240426P00427500 | 2024-04-26 10:11AM EDT | 427.50 | 17.70 | 18.30 | 18.80 | -13.33 | -42.96% | 14 | 442 | 85.94% |
| MSFT240426P00430000 | 2024-04-26 10:30AM EDT | 430.00 | 20.10 | 20.85 | 21.50 | -12.56 | -38.46% | 62 | 585 | 95.70% |
| MSFT240426P00432500 | 2024-04-25 3:01PM EDT | 432.50 | 37.10 | 22.45 | 23.90 | 0.00 | - | 3 | 57 | 93.85% |
| MSFT240426P00435000 | 2024-04-26 10:36AM EDT | 435.00 | 25.50 | 25.75 | 26.45 | -11.50 | -31.08% | 45 | 385 | 108.98% |
| MSFT240426P00437500 | 2024-04-25 12:21PM EDT | 437.50 | 44.11 | 28.15 | 29.10 | 0.00 | - | 7 | 20 | 116.50% |
| MSFT240426P00440000 | 2024-04-25 3:58PM EDT | 440.00 | 41.50 | 30.70 | 32.10 | 0.00 | - | 9 | 327 | 128.66% |
| MSFT240426P00442500 | 2024-04-25 12:41PM EDT | 442.50 | 48.41 | 32.90 | 33.95 | 0.00 | - | 3 | 1 | 125.93% |
| MSFT240426P00445000 | 2024-04-25 3:57PM EDT | 445.00 | 46.15 | 35.65 | 36.85 | 0.00 | - | 1 | 35 | 139.21% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 40.15 | 41.30 | 0.00 | - | 2 | 22 | 140.33% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 45.20 | 46.80 | 0.00 | - | 61 | 0 | 158.94% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 51.05 | 51.70 | 0.00 | - | 2 | 0 | 179.59% |
| MSFT240426P00475000 | 2024-04-25 3:18PM EDT | 475.00 | 76.60 | 64.90 | 66.75 | 0.00 | - | 8 | 9 | 199.61% |
| MSFT240426P00480000 | 2024-04-25 1:30PM EDT | 480.00 | 84.23 | 70.35 | 72.15 | 0.00 | - | 5 | 1 | 221.97% |
| 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 | 84.90 | 86.85 | 0.00 | - | 2 | 1 | 241.99% |
| MSFT240426P00500000 | 2024-04-25 10:09AM EDT | 500.00 | 107.98 | 89.80 | 91.45 | 0.00 | - | 2 | 0 | 243.36% |
© 2024 Yahoo. All rights reserved.