Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 1,055.86% |
| 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 | 729.79% |
| MSFT240419C00185000 | 2024-04-15 11:02AM EDT | 185.00 | 237.30 | 218.40 | 221.45 | 0.00 | - | 2 | 3 | 503.52% |
| 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 | 203.40 | 206.45 | 0.00 | - | 1 | 27 | 457.62% |
| 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 | 977.61% |
| MSFT240419C00215000 | 2024-03-15 12:11PM EDT | 215.00 | 200.50 | 205.10 | 208.70 | 0.00 | - | - | 10 | 903.54% |
| MSFT240419C00220000 | 2024-04-02 2:23PM EDT | 220.00 | 202.23 | 183.45 | 186.45 | 0.00 | - | 2 | 6 | 403.71% |
| MSFT240419C00225000 | 2024-04-16 12:13PM EDT | 225.00 | 191.47 | 178.50 | 181.30 | 0.00 | - | 2 | 5 | 385.74% |
| MSFT240419C00230000 | 2024-04-02 2:23PM EDT | 230.00 | 192.25 | 173.50 | 176.50 | 0.00 | - | 5 | 2 | 381.45% |
| MSFT240419C00235000 | 2024-04-02 2:23PM EDT | 235.00 | 187.22 | 168.45 | 171.45 | 0.00 | - | 2 | 5 | 364.45% |
| MSFT240419C00240000 | 2024-04-17 3:41PM EDT | 240.00 | 172.30 | 163.45 | 166.50 | 0.00 | - | 1 | 30 | 353.81% |
| MSFT240419C00245000 | 2024-04-18 12:12PM EDT | 245.00 | 165.29 | 158.40 | 161.45 | -9.92 | -5.66% | 5 | 597 | 337.50% |
| MSFT240419C00250000 | 2024-04-16 9:47AM EDT | 250.00 | 164.50 | 153.40 | 156.50 | 0.00 | - | 1 | 96 | 327.34% |
| MSFT240419C00255000 | 2024-04-17 1:25PM EDT | 255.00 | 157.88 | 148.45 | 151.50 | 0.00 | - | 1 | 18 | 317.29% |
| MSFT240419C00260000 | 2024-04-16 11:09AM EDT | 260.00 | 156.83 | 143.45 | 146.50 | 0.00 | - | 10 | 64 | 305.57% |
| MSFT240419C00265000 | 2024-04-12 2:37PM EDT | 265.00 | 157.75 | 138.45 | 141.50 | 0.00 | - | 5 | 67 | 293.95% |
| MSFT240419C00270000 | 2024-04-16 11:04AM EDT | 270.00 | 146.20 | 133.45 | 136.50 | 0.00 | - | 1 | 36 | 282.62% |
| MSFT240419C00275000 | 2024-04-12 10:00AM EDT | 275.00 | 149.94 | 128.45 | 131.45 | 0.00 | - | 1 | 41 | 269.82% |
| MSFT240419C00280000 | 2024-04-18 11:54AM EDT | 280.00 | 131.35 | 123.45 | 126.50 | -6.65 | -4.82% | 2 | 106 | 260.45% |
| MSFT240419C00285000 | 2024-04-17 2:04PM EDT | 285.00 | 127.99 | 118.45 | 121.50 | 0.00 | - | 10 | 42 | 249.61% |
| MSFT240419C00290000 | 2024-04-18 1:48PM EDT | 290.00 | 117.40 | 113.45 | 116.50 | -9.02 | -7.13% | 4 | 78 | 238.87% |
| MSFT240419C00295000 | 2024-04-18 11:12AM EDT | 295.00 | 115.87 | 108.35 | 111.25 | -6.03 | -4.95% | 1 | 123 | 217.58% |
| MSFT240419C00300000 | 2024-04-18 3:35PM EDT | 300.00 | 105.56 | 103.50 | 106.55 | -6.19 | -5.54% | 95 | 647 | 220.51% |
| MSFT240419C00305000 | 2024-04-18 2:32PM EDT | 305.00 | 100.61 | 98.50 | 101.50 | -7.11 | -6.60% | 4 | 109 | 208.79% |
| MSFT240419C00310000 | 2024-04-17 10:15AM EDT | 310.00 | 105.09 | 93.50 | 96.65 | 0.00 | - | 140 | 526 | 202.15% |
| MSFT240419C00315000 | 2024-04-18 3:36PM EDT | 315.00 | 90.11 | 88.50 | 91.60 | -11.29 | -11.13% | 9 | 113 | 190.72% |
| MSFT240419C00320000 | 2024-04-18 3:47PM EDT | 320.00 | 84.75 | 83.50 | 86.55 | -7.64 | -8.27% | 20 | 169 | 179.49% |
| MSFT240419C00325000 | 2024-04-18 3:42PM EDT | 325.00 | 79.80 | 78.45 | 81.45 | -7.80 | -8.90% | 6 | 271 | 166.31% |
| MSFT240419C00330000 | 2024-04-18 1:00PM EDT | 330.00 | 77.78 | 73.45 | 76.55 | -4.27 | -5.20% | 6 | 452 | 158.59% |
| MSFT240419C00335000 | 2024-04-18 3:42PM EDT | 335.00 | 70.07 | 68.50 | 71.50 | -7.18 | -9.29% | 1 | 325 | 148.83% |
| MSFT240419C00340000 | 2024-04-18 11:36AM EDT | 340.00 | 71.00 | 63.55 | 66.55 | -2.00 | -2.74% | 2 | 349 | 140.97% |
| MSFT240419C00345000 | 2024-04-18 3:37PM EDT | 345.00 | 60.22 | 58.50 | 61.45 | -6.48 | -9.72% | 33 | 502 | 128.52% |
| MSFT240419C00350000 | 2024-04-18 3:37PM EDT | 350.00 | 55.21 | 53.55 | 56.50 | -7.23 | -11.58% | 41 | 3,767 | 120.65% |
| MSFT240419C00355000 | 2024-04-18 3:54PM EDT | 355.00 | 49.58 | 48.55 | 51.50 | -10.72 | -17.78% | 40 | 656 | 110.99% |
| MSFT240419C00360000 | 2024-04-18 3:33PM EDT | 360.00 | 45.05 | 43.60 | 46.45 | -7.14 | -13.68% | 24 | 13,631 | 101.37% |
| MSFT240419C00365000 | 2024-04-18 2:46PM EDT | 365.00 | 40.49 | 38.55 | 41.60 | -10.08 | -19.93% | 17 | 1,423 | 93.07% |
| MSFT240419C00370000 | 2024-04-18 3:59PM EDT | 370.00 | 34.30 | 33.55 | 36.30 | -8.05 | -19.01% | 57 | 1,620 | 79.39% |
| MSFT240419C00372500 | 2024-04-15 1:04PM EDT | 372.50 | 48.25 | 31.45 | 34.10 | 0.00 | - | 2 | 3 | 82.81% |
| MSFT240419C00375000 | 2024-04-18 1:58PM EDT | 375.00 | 29.60 | 28.55 | 31.60 | -8.04 | -21.36% | 52 | 2,224 | 73.39% |
| MSFT240419C00377500 | 2024-04-17 2:53PM EDT | 377.50 | 35.60 | 26.10 | 28.15 | 0.00 | - | 33 | 29 | 56.74% |
| MSFT240419C00380000 | 2024-04-18 2:58PM EDT | 380.00 | 26.12 | 23.75 | 24.90 | -6.37 | -19.61% | 35 | 4,924 | 59.62% |
| MSFT240419C00385000 | 2024-04-18 3:28PM EDT | 385.00 | 20.30 | 18.70 | 20.65 | -7.95 | -28.14% | 62 | 1,746 | 62.70% |
| MSFT240419C00387500 | 2024-04-18 1:31PM EDT | 387.50 | 20.33 | 16.30 | 18.80 | -4.27 | -17.36% | 1 | 7 | 65.60% |
| MSFT240419C00390000 | 2024-04-18 3:43PM EDT | 390.00 | 14.98 | 13.65 | 15.00 | -8.18 | -35.32% | 134 | 4,791 | 41.53% |
| MSFT240419C00392500 | 2024-04-18 3:42PM EDT | 392.50 | 12.90 | 11.40 | 13.20 | -7.45 | -36.61% | 7 | 26 | 45.83% |
| MSFT240419C00395000 | 2024-04-18 3:57PM EDT | 395.00 | 9.80 | 9.00 | 10.05 | -8.63 | -46.83% | 145 | 3,346 | 31.45% |
| MSFT240419C00397500 | 2024-04-18 3:57PM EDT | 397.50 | 7.50 | 6.80 | 7.65 | -7.30 | -49.32% | 57 | 140 | 26.88% |
| MSFT240419C00400000 | 2024-04-18 3:59PM EDT | 400.00 | 5.35 | 4.55 | 5.60 | -8.05 | -60.07% | 836 | 6,125 | 25.20% |
| MSFT240419C00402500 | 2024-04-18 3:59PM EDT | 402.50 | 3.45 | 3.35 | 3.55 | -6.70 | -66.01% | 421 | 171 | 21.56% |
| MSFT240419C00405000 | 2024-04-18 3:59PM EDT | 405.00 | 2.04 | 1.96 | 2.12 | -6.56 | -76.28% | 6,107 | 6,812 | 20.66% |
| MSFT240419C00407500 | 2024-04-18 3:59PM EDT | 407.50 | 1.10 | 1.03 | 1.15 | -5.00 | -81.97% | 8,949 | 496 | 20.29% |
| MSFT240419C00410000 | 2024-04-18 3:59PM EDT | 410.00 | 0.54 | 0.50 | 0.55 | -3.81 | -87.59% | 19,432 | 13,810 | 19.97% |
| MSFT240419C00412500 | 2024-04-18 3:59PM EDT | 412.50 | 0.24 | 0.20 | 0.26 | -2.73 | -91.92% | 12,558 | 1,809 | 20.39% |
| MSFT240419C00415000 | 2024-04-18 3:59PM EDT | 415.00 | 0.10 | 0.10 | 0.11 | -1.78 | -94.68% | 15,439 | 7,670 | 20.61% |
| MSFT240419C00417500 | 2024-04-18 3:56PM EDT | 417.50 | 0.05 | 0.04 | 0.05 | -1.09 | -95.61% | 7,274 | 5,299 | 21.39% |
| MSFT240419C00420000 | 2024-04-18 3:58PM EDT | 420.00 | 0.02 | 0.02 | 0.03 | -0.62 | -96.88% | 10,853 | 13,162 | 23.05% |
| MSFT240419C00422500 | 2024-04-18 3:59PM EDT | 422.50 | 0.02 | 0.01 | 0.02 | -0.30 | -93.75% | 3,361 | 5,245 | 24.61% |
| MSFT240419C00425000 | 2024-04-18 3:59PM EDT | 425.00 | 0.02 | 0.01 | 0.03 | -0.15 | -88.24% | 3,986 | 19,237 | 28.91% |
| MSFT240419C00430000 | 2024-04-18 3:58PM EDT | 430.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 3,667 | 17,145 | 33.20% |
| MSFT240419C00435000 | 2024-04-18 3:59PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,926 | 15,835 | 35.94% |
| MSFT240419C00440000 | 2024-04-18 3:56PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 609 | 28,575 | 40.63% |
| MSFT240419C00445000 | 2024-04-18 3:59PM EDT | 445.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 274 | 11,645 | 49.22% |
| MSFT240419C00450000 | 2024-04-18 3:59PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 566 | 13,374 | 50.78% |
| MSFT240419C00455000 | 2024-04-18 3:54PM EDT | 455.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 40 | 6,921 | 51.56% |
| MSFT240419C00460000 | 2024-04-18 3:20PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,386 | 56.25% |
| MSFT240419C00465000 | 2024-04-18 2:24PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,918 | 60.94% |
| MSFT240419C00470000 | 2024-04-17 2:25PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,274 | 65.63% |
| MSFT240419C00475000 | 2024-04-18 11:11AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,964 | 68.75% |
| MSFT240419C00480000 | 2024-04-16 11:34AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,936 | 73.44% |
| MSFT240419C00485000 | 2024-04-16 12:03PM EDT | 485.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 509 | 78.13% |
| MSFT240419C00490000 | 2024-04-15 11:30AM EDT | 490.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 832 | 81.25% |
| MSFT240419C00495000 | 2024-04-15 11:32AM EDT | 495.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 261 | 84.38% |
| MSFT240419C00500000 | 2024-04-15 3:30PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 2,273 | 89.06% |
| MSFT240419C00505000 | 2024-04-15 3:30PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 266 | 393 | 93.75% |
| MSFT240419C00510000 | 2024-04-15 3:31PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 337 | 96.88% |
| MSFT240419C00515000 | 2024-04-17 9:51AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 522 | 100.00% |
| MSFT240419C00520000 | 2024-04-15 3:31PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 818 | 103.13% |
| MSFT240419C00525000 | 2024-04-17 11:51AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 655 | 106.25% |
| MSFT240419C00530000 | 2024-04-15 3:31PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 112.50% |
| MSFT240419C00535000 | 2024-04-15 3:31PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 79 | 115.63% |
| MSFT240419C00540000 | 2024-04-05 9:30AM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,065 | 118.75% |
| MSFT240419C00545000 | 2024-04-15 3:31PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 88 | 121.88% |
| MSFT240419C00550000 | 2024-04-15 3:59PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 960 | 1,425 | 125.00% |
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 | 393.75% |
| MSFT240419P00165000 | 2024-01-24 4:46PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 350.00% |
| MSFT240419P00170000 | 2024-01-24 4:46PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 50 | 337.50% |
| MSFT240419P00175000 | 2024-01-24 4:46PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 325.00% |
| MSFT240419P00180000 | 2024-03-12 12:41PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 119 | 346.88% |
| MSFT240419P00185000 | 2024-03-22 10:49AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 154 | 312.50% |
| MSFT240419P00190000 | 2024-03-04 4:48PM EDT | 190.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 118 | 391.41% |
| MSFT240419P00195000 | 2024-04-17 12:27PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,082 | 287.50% |
| MSFT240419P00200000 | 2024-03-13 2:55PM EDT | 200.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 155 | 309.38% |
| MSFT240419P00205000 | 2024-02-16 4:47PM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 118 | 300.00% |
| MSFT240419P00210000 | 2024-02-29 2:45PM EDT | 210.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 345 | 315.63% |
| MSFT240419P00215000 | 2024-01-25 2:12PM EDT | 215.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1,012 | 668 | 265.63% |
| MSFT240419P00220000 | 2024-04-17 9:36AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 689 | 243.75% |
| MSFT240419P00225000 | 2024-03-21 12:52PM EDT | 225.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 302 | 246.88% |
| MSFT240419P00230000 | 2024-03-25 3:42PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 565 | 237.50% |
| MSFT240419P00235000 | 2024-04-18 2:41PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 634 | 231.25% |
| MSFT240419P00240000 | 2024-04-01 9:44AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 457 | 221.88% |
| MSFT240419P00245000 | 2024-04-02 9:40AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 200.00% |
| MSFT240419P00250000 | 2024-04-08 10:25AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 282 | 206.25% |
| MSFT240419P00255000 | 2024-04-17 3:26PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 406 | 196.88% |
| MSFT240419P00260000 | 2024-04-08 1:07PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 275 | 181.25% |
| MSFT240419P00265000 | 2024-04-04 3:58PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 287 | 171.88% |
| MSFT240419P00270000 | 2024-04-08 3:45PM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,548 | 162.50% |
| MSFT240419P00275000 | 2024-04-17 12:43PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 645 | 156.25% |
| MSFT240419P00280000 | 2024-04-16 1:30PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,648 | 150.00% |
| MSFT240419P00285000 | 2024-04-18 1:10PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,424 | 143.75% |
| MSFT240419P00290000 | 2024-04-16 9:37AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,216 | 137.50% |
| MSFT240419P00295000 | 2024-04-12 2:42PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,950 | 131.25% |
| MSFT240419P00300000 | 2024-04-17 12:25PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,462 | 125.00% |
| MSFT240419P00305000 | 2024-04-15 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 728 | 118.75% |
| MSFT240419P00310000 | 2024-04-12 3:59PM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 213 | 3,116 | 112.50% |
| MSFT240419P00315000 | 2024-04-17 1:00PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,384 | 106.25% |
| MSFT240419P00320000 | 2024-04-17 10:36AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,570 | 98.44% |
| MSFT240419P00325000 | 2024-04-17 10:00AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,414 | 93.75% |
| MSFT240419P00330000 | 2024-04-18 11:16AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,907 | 87.50% |
| MSFT240419P00335000 | 2024-04-18 1:28PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,220 | 81.25% |
| MSFT240419P00340000 | 2024-04-18 9:30AM EDT | 340.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 4,369 | 75.00% |
| MSFT240419P00345000 | 2024-04-18 1:05PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,477 | 68.75% |
| MSFT240419P00350000 | 2024-04-18 1:50PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 432 | 16,692 | 62.50% |
| MSFT240419P00355000 | 2024-04-18 2:14PM EDT | 355.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 2,602 | 63.28% |
| MSFT240419P00360000 | 2024-04-18 2:49PM EDT | 360.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 472 | 20,997 | 57.03% |
| MSFT240419P00362500 | 2024-04-18 9:53AM EDT | 362.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 314 | 55.47% |
| MSFT240419P00365000 | 2024-04-18 3:45PM EDT | 365.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 128 | 6,414 | 50.78% |
| MSFT240419P00367500 | 2024-04-18 3:59PM EDT | 367.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 26 | 112 | 50.78% |
| MSFT240419P00370000 | 2024-04-18 3:57PM EDT | 370.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 396 | 8,656 | 50.00% |
| MSFT240419P00372500 | 2024-04-18 3:45PM EDT | 372.50 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 52 | 307 | 48.05% |
| MSFT240419P00375000 | 2024-04-18 3:56PM EDT | 375.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 282 | 7,142 | 45.70% |
| MSFT240419P00377500 | 2024-04-18 3:45PM EDT | 377.50 | 0.04 | 0.03 | 0.07 | -0.07 | -63.64% | 113 | 508 | 42.97% |
| MSFT240419P00380000 | 2024-04-18 3:43PM EDT | 380.00 | 0.05 | 0.04 | 0.08 | -0.03 | -37.50% | 366 | 9,495 | 40.23% |
| MSFT240419P00382500 | 2024-04-18 3:49PM EDT | 382.50 | 0.07 | 0.05 | 0.09 | -0.04 | -36.36% | 121 | 751 | 37.21% |
| MSFT240419P00385000 | 2024-04-18 3:59PM EDT | 385.00 | 0.09 | 0.07 | 0.12 | -0.01 | -10.00% | 1,724 | 5,836 | 35.16% |
| MSFT240419P00387500 | 2024-04-18 3:58PM EDT | 387.50 | 0.09 | 0.08 | 0.12 | -0.07 | -43.75% | 305 | 565 | 31.25% |
| MSFT240419P00390000 | 2024-04-18 3:59PM EDT | 390.00 | 0.14 | 0.11 | 0.15 | +0.02 | +16.67% | 3,593 | 11,529 | 28.42% |
| MSFT240419P00392500 | 2024-04-18 3:59PM EDT | 392.50 | 0.18 | 0.16 | 0.20 | +0.03 | +20.00% | 430 | 1,534 | 25.78% |
| MSFT240419P00395000 | 2024-04-18 3:59PM EDT | 395.00 | 0.28 | 0.26 | 0.30 | +0.08 | +40.00% | 975 | 5,923 | 23.61% |
| MSFT240419P00397500 | 2024-04-18 3:59PM EDT | 397.50 | 0.50 | 0.44 | 0.50 | +0.26 | +108.33% | 1,397 | 1,402 | 21.90% |
| MSFT240419P00400000 | 2024-04-18 3:59PM EDT | 400.00 | 0.90 | 0.80 | 0.91 | +0.49 | +119.51% | 7,939 | 11,279 | 20.90% |
| MSFT240419P00402500 | 2024-04-18 3:59PM EDT | 402.50 | 1.60 | 1.48 | 1.60 | +1.06 | +196.30% | 4,392 | 2,814 | 20.00% |
| MSFT240419P00405000 | 2024-04-18 3:59PM EDT | 405.00 | 2.62 | 2.55 | 2.73 | +1.71 | +187.91% | 12,746 | 8,432 | 19.64% |
| MSFT240419P00407500 | 2024-04-18 3:58PM EDT | 407.50 | 4.15 | 4.05 | 4.35 | +2.86 | +221.71% | 9,124 | 3,298 | 20.00% |
| MSFT240419P00410000 | 2024-04-18 3:59PM EDT | 410.00 | 5.95 | 5.85 | 6.90 | +3.71 | +165.62% | 23,636 | 41,029 | 27.17% |
| MSFT240419P00412500 | 2024-04-18 3:57PM EDT | 412.50 | 8.40 | 8.00 | 9.40 | +5.10 | +154.55% | 2,056 | 3,659 | 33.28% |
| MSFT240419P00415000 | 2024-04-18 3:59PM EDT | 415.00 | 10.65 | 9.90 | 11.50 | +5.85 | +121.87% | 2,141 | 8,131 | 33.67% |
| MSFT240419P00417500 | 2024-04-18 3:59PM EDT | 417.50 | 13.05 | 11.95 | 13.95 | +7.43 | +132.21% | 594 | 2,999 | 37.92% |
| MSFT240419P00420000 | 2024-04-18 3:59PM EDT | 420.00 | 15.96 | 15.15 | 16.50 | +8.00 | +100.50% | 610 | 7,163 | 43.56% |
| MSFT240419P00422500 | 2024-04-18 3:54PM EDT | 422.50 | 18.17 | 17.30 | 19.05 | +7.97 | +78.14% | 264 | 1,926 | 49.12% |
| MSFT240419P00425000 | 2024-04-18 3:57PM EDT | 425.00 | 20.40 | 19.95 | 21.40 | +8.50 | +71.43% | 179 | 2,138 | 50.88% |
| MSFT240419P00430000 | 2024-04-18 3:45PM EDT | 430.00 | 25.68 | 25.10 | 26.50 | +8.63 | +50.62% | 5,834 | 1,340 | 61.57% |
| MSFT240419P00435000 | 2024-04-18 3:42PM EDT | 435.00 | 29.92 | 28.50 | 31.55 | +7.02 | +30.66% | 4,901 | 386 | 71.05% |
| MSFT240419P00440000 | 2024-04-18 3:30PM EDT | 440.00 | 34.75 | 34.20 | 36.50 | +7.27 | +26.46% | 5 | 2 | 78.03% |
| MSFT240419P00445000 | 2024-04-18 3:01PM EDT | 445.00 | 40.10 | 39.70 | 41.50 | +7.60 | +23.38% | 90 | 12 | 85.84% |
| MSFT240419P00450000 | 2024-04-18 3:01PM EDT | 450.00 | 45.25 | 43.45 | 46.50 | +7.35 | +19.39% | 1,160 | 110 | 93.41% |
| MSFT240419P00455000 | 2024-04-17 3:28PM EDT | 455.00 | 49.20 | 48.45 | 51.55 | +5.90 | +13.63% | 2 | 1 | 102.15% |
| MSFT240419P00460000 | 2024-04-04 3:01PM EDT | 460.00 | 39.15 | 54.30 | 56.50 | 0.00 | - | 2 | 0 | 107.96% |
| MSFT240419P00465000 | 2024-04-11 10:21AM EDT | 465.00 | 41.85 | 58.35 | 61.40 | 0.00 | - | 2 | 0 | 111.82% |
| MSFT240419P00470000 | 2024-04-16 2:07PM EDT | 470.00 | 52.65 | 63.55 | 66.40 | 0.00 | - | 1 | 0 | 118.56% |
| 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 | 73.50 | 76.50 | 0.00 | - | 100 | 0 | 135.06% |
| MSFT240419P00490000 | 2024-04-17 12:28PM EDT | 490.00 | 79.00 | 83.50 | 86.50 | 0.00 | - | 4 | 0 | 147.75% |
| 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 | 94.20 | 96.50 | 0.00 | - | 1 | 0 | 160.01% |
| MSFT240419P00505000 | 2024-03-27 3:55PM EDT | 505.00 | 83.47 | 98.85 | 101.50 | 0.00 | - | 2 | 0 | 166.02% |
| 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 | 123.45 | 126.40 | 0.00 | - | 1 | 0 | 189.94% |
| MSFT240419P00540000 | 2024-04-15 12:16PM EDT | 540.00 | 117.71 | 134.20 | 136.45 | 0.00 | - | 1 | 0 | 202.93% |
| MSFT240419P00545000 | 2024-04-15 9:40AM EDT | 545.00 | 119.60 | 139.15 | 141.45 | 0.00 | - | 1 | 0 | 208.11% |
| MSFT240419P00550000 | 2024-04-12 3:25PM EDT | 550.00 | 128.21 | 144.20 | 146.45 | 0.00 | - | 2 | 0 | 213.28% |
© 2024 Yahoo. All rights reserved.