Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00245000 | 2024-04-19 11:00AM EDT | 245.00 | 157.80 | 149.05 | 152.25 | 0.00 | - | 1 | 1 | 268.56% |
| MSFT240503C00250000 | 2024-04-30 12:35PM EDT | 250.00 | 146.00 | 143.75 | 147.20 | 0.00 | - | 3 | 31 | 247.27% |
| MSFT240503C00260000 | 2024-04-30 12:20PM EDT | 260.00 | 137.45 | 134.05 | 137.35 | 0.00 | - | 1 | 1 | 241.80% |
| MSFT240503C00275000 | 2024-04-19 12:57PM EDT | 275.00 | 125.22 | 118.70 | 122.35 | 0.00 | - | 2 | 2 | 204.40% |
| MSFT240503C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 111.46 | 114.45 | 117.30 | 0.00 | - | 2 | 0 | 212.06% |
| MSFT240503C00290000 | 2024-04-19 9:31AM EDT | 290.00 | 114.25 | 104.10 | 107.35 | 0.00 | - | 1 | 1 | 187.50% |
| MSFT240503C00300000 | 2024-05-01 3:45PM EDT | 300.00 | 97.60 | 94.20 | 97.30 | -0.36 | -0.37% | 4 | 5 | 170.90% |
| MSFT240503C00305000 | 2024-04-25 12:39PM EDT | 305.00 | 90.25 | 88.85 | 91.60 | 0.00 | - | - | 1 | 136.33% |
| MSFT240503C00310000 | 2024-04-23 12:57PM EDT | 310.00 | 97.85 | 84.05 | 87.35 | 0.00 | - | 1 | 4 | 151.86% |
| MSFT240503C00315000 | 2024-04-29 11:22AM EDT | 315.00 | 86.15 | 79.45 | 82.35 | 0.00 | - | 1 | 31 | 150.10% |
| MSFT240503C00317500 | 2024-04-22 10:07AM EDT | 317.50 | 83.95 | 76.50 | 79.80 | 0.00 | - | - | 3 | 137.45% |
| MSFT240503C00320000 | 2024-04-30 12:33PM EDT | 320.00 | 76.96 | 74.00 | 77.45 | 0.00 | - | 1 | 45 | 135.89% |
| MSFT240503C00322500 | 2024-04-22 10:07AM EDT | 322.50 | 79.35 | 71.95 | 74.90 | 0.00 | - | - | 9 | 137.89% |
| MSFT240503C00325000 | 2024-04-26 9:37AM EDT | 325.00 | 83.18 | 68.80 | 72.45 | 0.00 | - | 1 | 26 | 124.27% |
| MSFT240503C00327500 | 2024-04-22 11:41AM EDT | 327.50 | 71.85 | 66.55 | 69.70 | 0.00 | - | - | 5 | 120.22% |
| MSFT240503C00330000 | 2024-04-26 1:54PM EDT | 330.00 | 80.43 | 64.30 | 67.10 | 0.00 | - | 1 | 21 | 118.56% |
| MSFT240503C00332500 | 2024-04-24 2:05PM EDT | 332.50 | 77.80 | 61.55 | 64.65 | 0.00 | - | - | 2 | 111.33% |
| MSFT240503C00335000 | 2024-04-24 2:15PM EDT | 335.00 | 74.50 | 59.05 | 62.25 | 0.00 | - | 8 | 37 | 108.89% |
| MSFT240503C00337500 | 2024-04-24 12:13PM EDT | 337.50 | 70.20 | 56.45 | 59.65 | 0.00 | - | - | 3 | 101.76% |
| MSFT240503C00340000 | 2024-05-01 10:30AM EDT | 340.00 | 53.56 | 54.50 | 57.10 | -2.34 | -4.19% | 1 | 2 | 104.93% |
| MSFT240503C00342500 | 2024-04-26 9:38AM EDT | 342.50 | 65.97 | 51.70 | 54.20 | 0.00 | - | 1 | 2 | 90.67% |
| MSFT240503C00345000 | 2024-04-26 3:27PM EDT | 345.00 | 64.80 | 48.90 | 52.00 | 0.00 | - | 56 | 56 | 86.87% |
| MSFT240503C00347500 | 2024-04-26 2:39PM EDT | 347.50 | 50.38 | 46.80 | 48.50 | -10.91 | -17.80% | 1 | 2 | 71.09% |
| MSFT240503C00350000 | 2024-05-01 2:37PM EDT | 350.00 | 46.50 | 43.90 | 46.40 | +1.05 | +2.31% | 3 | 46 | 67.68% |
| MSFT240503C00355000 | 2024-05-01 2:29PM EDT | 355.00 | 41.90 | 39.05 | 41.75 | -12.45 | -22.91% | 1 | 29 | 70.12% |
| MSFT240503C00357500 | 2024-04-26 9:34AM EDT | 357.50 | 53.36 | 36.80 | 39.40 | 0.00 | - | 1 | 1 | 71.58% |
| MSFT240503C00360000 | 2024-04-30 3:55PM EDT | 360.00 | 34.94 | 34.05 | 36.55 | +3.19 | +10.05% | 2 | 145 | 59.57% |
| MSFT240503C00362500 | 2024-04-26 2:34PM EDT | 362.50 | 46.10 | 31.55 | 34.20 | 0.00 | - | 8 | 16 | 58.11% |
| MSFT240503C00365000 | 2024-04-26 1:11PM EDT | 365.00 | 44.96 | 29.35 | 31.75 | 0.00 | - | 118 | 32 | 58.55% |
| MSFT240503C00367500 | 2024-05-01 9:41AM EDT | 367.50 | 26.40 | 26.95 | 28.75 | -7.40 | -21.89% | 1 | 42 | 66.60% |
| MSFT240503C00370000 | 2024-05-01 3:51PM EDT | 370.00 | 27.10 | 24.60 | 26.85 | +6.70 | +32.84% | 33 | 88 | 53.81% |
| MSFT240503C00372500 | 2024-04-26 1:24PM EDT | 372.50 | 37.04 | 22.05 | 24.50 | 0.00 | - | 3 | 20 | 50.44% |
| MSFT240503C00375000 | 2024-05-01 10:33AM EDT | 375.00 | 19.25 | 19.45 | 21.40 | +1.45 | +8.15% | 7 | 60 | 54.71% |
| MSFT240503C00377500 | 2024-05-01 3:32PM EDT | 377.50 | 22.10 | 16.90 | 19.20 | +3.85 | +21.10% | 11 | 39 | 53.32% |
| MSFT240503C00380000 | 2024-05-01 3:44PM EDT | 380.00 | 17.75 | 14.60 | 16.05 | +5.25 | +42.00% | 131 | 202 | 40.92% |
| MSFT240503C00382500 | 2024-05-01 3:32PM EDT | 382.50 | 17.25 | 12.45 | 14.20 | +4.66 | +37.01% | 24 | 24 | 43.04% |
| MSFT240503C00385000 | 2024-05-01 3:52PM EDT | 385.00 | 11.75 | 10.20 | 11.45 | +3.45 | +41.57% | 262 | 217 | 35.30% |
| MSFT240503C00387500 | 2024-05-01 3:52PM EDT | 387.50 | 9.15 | 8.15 | 9.15 | +3.25 | +55.08% | 84 | 76 | 31.67% |
| MSFT240503C00390000 | 2024-05-01 3:55PM EDT | 390.00 | 7.20 | 6.40 | 7.50 | +2.56 | +55.17% | 1,920 | 1,141 | 32.52% |
| MSFT240503C00392500 | 2024-05-01 3:59PM EDT | 392.50 | 4.90 | 4.30 | 5.05 | +1.40 | +40.00% | 2,258 | 1,171 | 26.00% |
| MSFT240503C00395000 | 2024-05-01 3:59PM EDT | 395.00 | 3.50 | 3.25 | 3.60 | +0.86 | +32.58% | 7,693 | 1,954 | 25.42% |
| MSFT240503C00397500 | 2024-05-01 3:59PM EDT | 397.50 | 2.28 | 2.21 | 2.44 | +0.29 | +14.57% | 7,158 | 3,426 | 24.95% |
| MSFT240503C00400000 | 2024-05-01 3:59PM EDT | 400.00 | 1.54 | 1.40 | 1.58 | +0.14 | +10.00% | 15,041 | 5,400 | 24.71% |
| MSFT240503C00402500 | 2024-05-01 3:59PM EDT | 402.50 | 0.90 | 0.85 | 0.95 | -0.12 | -11.76% | 4,652 | 3,003 | 24.32% |
| MSFT240503C00405000 | 2024-05-01 3:59PM EDT | 405.00 | 0.55 | 0.50 | 0.57 | -0.17 | -23.61% | 11,044 | 8,552 | 24.49% |
| MSFT240503C00407500 | 2024-05-01 3:59PM EDT | 407.50 | 0.35 | 0.33 | 0.35 | -0.18 | -33.96% | 4,814 | 3,587 | 25.05% |
| MSFT240503C00410000 | 2024-05-01 3:59PM EDT | 410.00 | 0.22 | 0.21 | 0.25 | -0.15 | -40.54% | 8,784 | 7,002 | 26.56% |
| MSFT240503C00412500 | 2024-05-01 3:59PM EDT | 412.50 | 0.16 | 0.14 | 0.18 | -0.11 | -40.74% | 3,920 | 4,632 | 27.98% |
| MSFT240503C00415000 | 2024-05-01 3:59PM EDT | 415.00 | 0.10 | 0.10 | 0.14 | -0.12 | -54.55% | 6,180 | 5,798 | 29.69% |
| MSFT240503C00417500 | 2024-05-01 3:55PM EDT | 417.50 | 0.08 | 0.06 | 0.11 | -0.08 | -50.00% | 1,049 | 2,085 | 31.35% |
| MSFT240503C00420000 | 2024-05-01 3:59PM EDT | 420.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 3,525 | 8,882 | 32.52% |
| MSFT240503C00422500 | 2024-05-01 3:59PM EDT | 422.50 | 0.05 | 0.05 | 0.08 | -0.07 | -58.33% | 574 | 2,317 | 35.16% |
| MSFT240503C00425000 | 2024-05-01 3:54PM EDT | 425.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,198 | 4,271 | 36.23% |
| MSFT240503C00427500 | 2024-05-01 3:55PM EDT | 427.50 | 0.03 | 0.03 | 0.06 | -0.07 | -70.00% | 212 | 1,403 | 38.67% |
| MSFT240503C00430000 | 2024-05-01 3:42PM EDT | 430.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 578 | 3,051 | 40.23% |
| MSFT240503C00432500 | 2024-05-01 2:55PM EDT | 432.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 26 | 785 | 40.04% |
| MSFT240503C00435000 | 2024-05-01 3:40PM EDT | 435.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 198 | 4,337 | 42.19% |
| MSFT240503C00437500 | 2024-05-01 3:57PM EDT | 437.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 136 | 813 | 44.53% |
| MSFT240503C00440000 | 2024-05-01 3:58PM EDT | 440.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 554 | 5,546 | 44.53% |
| MSFT240503C00442500 | 2024-05-01 3:55PM EDT | 442.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 18 | 3,732 | 48.83% |
| MSFT240503C00445000 | 2024-05-01 3:33PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 2,196 | 45.31% |
| MSFT240503C00450000 | 2024-05-01 3:07PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 3,078 | 49.22% |
| MSFT240503C00455000 | 2024-05-01 3:26PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 747 | 50.00% |
| MSFT240503C00460000 | 2024-05-01 3:46PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 2,644 | 53.13% |
| MSFT240503C00465000 | 2024-05-01 9:41AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,590 | 56.25% |
| MSFT240503C00470000 | 2024-05-01 3:36PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 1,236 | 60.94% |
| MSFT240503C00475000 | 2024-05-01 3:43PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,040 | 64.06% |
| MSFT240503C00480000 | 2024-05-01 12:06PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,403 | 67.19% |
| MSFT240503C00485000 | 2024-05-01 12:05PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,150 | 70.31% |
| MSFT240503C00490000 | 2024-04-30 3:10PM EDT | 490.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 277 | 366 | 73.44% |
| MSFT240503C00495000 | 2024-04-29 11:18AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 361 | 76.56% |
| MSFT240503C00500000 | 2024-05-01 11:19AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 559 | 932 | 79.69% |
| MSFT240503C00505000 | 2024-04-30 3:10PM EDT | 505.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 433 | 449 | 82.81% |
| MSFT240503C00510000 | 2024-04-29 3:06PM EDT | 510.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 103 | 93.75% |
| MSFT240503C00515000 | 2024-04-26 10:00AM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 92 | 89.06% |
| MSFT240503C00520000 | 2024-04-26 9:30AM EDT | 520.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 284 | 92.19% |
| MSFT240503C00525000 | 2024-05-01 9:30AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 150 | 93.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00220000 | 2024-04-26 12:51PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 193.75% |
| MSFT240503P00230000 | 2024-04-19 3:19PM EDT | 230.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 40 | 44 | 175.00% |
| MSFT240503P00250000 | 2024-04-17 12:32PM EDT | 250.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 150.00% |
| MSFT240503P00260000 | 2024-04-30 11:38AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 137.50% |
| MSFT240503P00265000 | 2024-04-25 10:19AM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 3 | 145.31% |
| MSFT240503P00270000 | 2024-04-25 3:36PM EDT | 270.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 128.13% |
| MSFT240503P00275000 | 2024-04-25 2:09PM EDT | 275.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 27 | 132.81% |
| MSFT240503P00280000 | 2024-04-25 3:49PM EDT | 280.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 166 | 176 | 126.56% |
| MSFT240503P00285000 | 2024-04-25 3:50PM EDT | 285.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 12 | 120.31% |
| MSFT240503P00290000 | 2024-04-26 11:11AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 66 | 114.84% |
| MSFT240503P00295000 | 2024-04-30 11:30AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 168 | 98.44% |
| MSFT240503P00300000 | 2024-04-30 12:37PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,128 | 93.75% |
| MSFT240503P00305000 | 2024-04-26 10:23AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 69 | 87.50% |
| MSFT240503P00307500 | 2024-04-26 10:25AM EDT | 307.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 25 | 85.94% |
| MSFT240503P00310000 | 2024-04-30 3:44PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 270 | 84.38% |
| MSFT240503P00312500 | 2024-04-25 3:32PM EDT | 312.50 | 0.18 | 0.00 | 0.03 | 0.00 | - | - | 18 | 89.06% |
| MSFT240503P00315000 | 2024-05-01 1:27PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 246 | 78.13% |
| MSFT240503P00317500 | 2024-04-29 2:52PM EDT | 317.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 53 | 82.81% |
| MSFT240503P00320000 | 2024-04-30 11:17AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 153 | 73.44% |
| MSFT240503P00322500 | 2024-04-30 11:22AM EDT | 322.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 75.00% |
| MSFT240503P00325000 | 2024-04-30 3:48PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 388 | 68.75% |
| MSFT240503P00327500 | 2024-04-30 10:20AM EDT | 327.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 575 | 65.63% |
| MSFT240503P00330000 | 2024-05-01 1:59PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,288 | 62.50% |
| MSFT240503P00332500 | 2024-05-01 10:07AM EDT | 332.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 624 | 60.94% |
| MSFT240503P00335000 | 2024-04-30 3:33PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 458 | 57.81% |
| MSFT240503P00337500 | 2024-05-01 2:30PM EDT | 337.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 116 | 370 | 56.25% |
| MSFT240503P00340000 | 2024-05-01 3:08PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 303 | 887 | 53.13% |
| MSFT240503P00342500 | 2024-05-01 9:33AM EDT | 342.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 162 | 57.81% |
| MSFT240503P00345000 | 2024-05-01 2:46PM EDT | 345.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 140 | 441 | 55.47% |
| MSFT240503P00347500 | 2024-04-30 3:59PM EDT | 347.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 2 | 159 | 49.22% |
| MSFT240503P00350000 | 2024-05-01 3:46PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 151 | 1,365 | 46.88% |
| MSFT240503P00352500 | 2024-05-01 2:28PM EDT | 352.50 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 12 | 111 | 51.17% |
| MSFT240503P00355000 | 2024-05-01 3:19PM EDT | 355.00 | 0.01 | 0.01 | 0.04 | -0.07 | -87.50% | 118 | 604 | 48.24% |
| MSFT240503P00357500 | 2024-05-01 3:16PM EDT | 357.50 | 0.01 | 0.01 | 0.05 | -0.09 | -90.00% | 31 | 210 | 46.68% |
| MSFT240503P00360000 | 2024-05-01 3:58PM EDT | 360.00 | 0.03 | 0.01 | 0.05 | -0.10 | -76.92% | 497 | 1,371 | 43.75% |
| MSFT240503P00362500 | 2024-05-01 1:33PM EDT | 362.50 | 0.02 | 0.01 | 0.04 | -0.16 | -88.89% | 27 | 463 | 39.84% |
| MSFT240503P00365000 | 2024-05-01 3:54PM EDT | 365.00 | 0.03 | 0.01 | 0.05 | -0.19 | -86.36% | 262 | 1,722 | 38.09% |
| MSFT240503P00367500 | 2024-05-01 2:45PM EDT | 367.50 | 0.04 | 0.01 | 0.05 | -0.21 | -84.00% | 489 | 289 | 35.16% |
| MSFT240503P00370000 | 2024-05-01 3:29PM EDT | 370.00 | 0.05 | 0.04 | 0.07 | -0.35 | -87.50% | 699 | 7,052 | 33.79% |
| MSFT240503P00372500 | 2024-05-01 3:57PM EDT | 372.50 | 0.06 | 0.05 | 0.07 | -0.46 | -88.46% | 393 | 529 | 30.76% |
| MSFT240503P00375000 | 2024-05-01 3:59PM EDT | 375.00 | 0.09 | 0.07 | 0.13 | -0.68 | -88.31% | 820 | 7,164 | 30.66% |
| MSFT240503P00377500 | 2024-05-01 3:53PM EDT | 377.50 | 0.16 | 0.13 | 0.16 | -0.68 | -80.95% | 1,020 | 903 | 28.42% |
| MSFT240503P00380000 | 2024-05-01 3:58PM EDT | 380.00 | 0.21 | 0.18 | 0.23 | -1.28 | -85.91% | 4,968 | 2,631 | 26.91% |
| MSFT240503P00382500 | 2024-05-01 3:54PM EDT | 382.50 | 0.32 | 0.29 | 0.38 | -1.67 | -83.92% | 1,899 | 1,258 | 26.22% |
| MSFT240503P00385000 | 2024-05-01 3:59PM EDT | 385.00 | 0.52 | 0.47 | 0.55 | -2.29 | -81.49% | 3,699 | 3,662 | 24.63% |
| MSFT240503P00387500 | 2024-05-01 3:59PM EDT | 387.50 | 0.78 | 0.78 | 0.89 | -2.60 | -76.92% | 3,678 | 2,107 | 23.93% |
| MSFT240503P00390000 | 2024-05-01 3:59PM EDT | 390.00 | 1.36 | 1.28 | 1.50 | -3.69 | -73.07% | 6,288 | 6,474 | 24.07% |
| MSFT240503P00392500 | 2024-05-01 3:59PM EDT | 392.50 | 2.11 | 1.84 | 2.23 | -4.29 | -67.03% | 3,442 | 2,872 | 23.23% |
| MSFT240503P00395000 | 2024-05-01 3:59PM EDT | 395.00 | 3.20 | 3.05 | 3.30 | -4.90 | -60.49% | 4,283 | 9,809 | 22.89% |
| MSFT240503P00397500 | 2024-05-01 3:59PM EDT | 397.50 | 4.35 | 4.45 | 5.65 | -5.10 | -53.97% | 1,380 | 1,925 | 29.64% |
| MSFT240503P00400000 | 2024-05-01 3:58PM EDT | 400.00 | 5.85 | 5.60 | 6.50 | -5.55 | -48.68% | 1,915 | 3,680 | 23.56% |
| MSFT240503P00402500 | 2024-05-01 3:59PM EDT | 402.50 | 8.20 | 7.30 | 9.65 | -5.24 | -38.99% | 597 | 1,503 | 34.57% |
| MSFT240503P00405000 | 2024-05-01 3:57PM EDT | 405.00 | 10.01 | 9.00 | 10.70 | -5.59 | -35.83% | 592 | 3,796 | 25.39% |
| MSFT240503P00407500 | 2024-05-01 3:21PM EDT | 407.50 | 7.10 | 10.40 | 13.15 | -10.72 | -60.16% | 76 | 1,181 | 28.81% |
| MSFT240503P00410000 | 2024-05-01 3:59PM EDT | 410.00 | 14.80 | 14.35 | 15.35 | -5.79 | -28.12% | 285 | 1,548 | 27.44% |
| MSFT240503P00412500 | 2024-05-01 2:42PM EDT | 412.50 | 14.39 | 16.90 | 19.05 | -6.41 | -30.82% | 7 | 815 | 48.29% |
| MSFT240503P00415000 | 2024-05-01 3:44PM EDT | 415.00 | 17.85 | 19.25 | 21.45 | -5.25 | -22.73% | 83 | 1,103 | 51.39% |
| MSFT240503P00417500 | 2024-05-01 3:40PM EDT | 417.50 | 19.83 | 21.85 | 23.25 | -2.48 | -11.12% | 24 | 275 | 45.51% |
| MSFT240503P00420000 | 2024-05-01 3:45PM EDT | 420.00 | 22.39 | 22.60 | 26.00 | -7.16 | -24.23% | 2,370 | 821 | 53.17% |
| MSFT240503P00422500 | 2024-05-01 3:19PM EDT | 422.50 | 21.45 | 26.80 | 28.55 | +1.02 | +4.99% | 105 | 21 | 57.64% |
| MSFT240503P00425000 | 2024-05-01 3:38PM EDT | 425.00 | 27.30 | 28.35 | 30.70 | -3.80 | -12.22% | 704 | 96 | 55.03% |
| MSFT240503P00427500 | 2024-05-01 3:36PM EDT | 427.50 | 29.55 | 31.05 | 33.75 | +4.75 | +19.15% | 17 | 4 | 68.02% |
| MSFT240503P00430000 | 2024-05-01 3:32PM EDT | 430.00 | 33.95 | 34.20 | 36.35 | -2.50 | -6.86% | 12 | 6 | 73.14% |
| MSFT240503P00432500 | 2024-04-23 10:25AM EDT | 432.50 | 27.09 | 35.85 | 38.40 | 0.00 | - | 1 | 0 | 68.95% |
| MSFT240503P00435000 | 2024-04-30 2:46PM EDT | 435.00 | 41.25 | 38.60 | 41.05 | 0.00 | - | 14 | 4 | 75.07% |
| MSFT240503P00437500 | 2024-04-29 12:25PM EDT | 437.50 | 36.25 | 41.05 | 43.70 | 0.00 | - | 1 | 0 | 81.10% |
| MSFT240503P00440000 | 2024-04-29 2:46PM EDT | 440.00 | 39.59 | 43.50 | 46.25 | 0.00 | - | 18 | 0 | 85.33% |
| MSFT240503P00442500 | 2024-04-25 2:23PM EDT | 442.50 | 44.50 | 46.40 | 48.20 | 0.00 | - | - | 0 | 77.20% |
| MSFT240503P00445000 | 2024-04-29 2:48PM EDT | 445.00 | 44.00 | 48.35 | 51.00 | 0.00 | - | 14 | 0 | 87.01% |
| MSFT240503P00450000 | 2024-05-01 9:54AM EDT | 450.00 | 57.80 | 54.15 | 55.75 | +8.30 | +16.77% | 1 | 1 | 87.30% |
| MSFT240503P00455000 | 2024-04-26 3:52PM EDT | 455.00 | 47.10 | 58.50 | 61.15 | 0.00 | - | 2 | 0 | 102.44% |
| MSFT240503P00460000 | 2024-04-30 2:47PM EDT | 460.00 | 66.10 | 63.10 | 66.40 | 0.00 | - | 37 | 0 | 113.55% |
| MSFT240503P00465000 | 2024-04-15 9:38AM EDT | 465.00 | 40.21 | 68.10 | 71.45 | 0.00 | - | 1 | 0 | 120.56% |
| MSFT240503P00470000 | 2024-04-09 10:52AM EDT | 470.00 | 47.91 | 72.95 | 76.20 | 0.00 | - | 2 | 0 | 121.14% |
| MSFT240503P00480000 | 2024-04-04 12:26PM EDT | 480.00 | 52.55 | 83.55 | 86.15 | 0.00 | - | 2 | 0 | 131.10% |
| MSFT240503P00495000 | 2024-04-29 9:32AM EDT | 495.00 | 90.90 | 97.90 | 101.40 | 0.00 | - | 1 | 0 | 153.22% |
| MSFT240503P00500000 | 2024-04-26 3:52PM EDT | 500.00 | 92.18 | 103.00 | 106.30 | 0.00 | - | 1 | 0 | 156.01% |
| MSFT240503P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.37 | 127.85 | 131.30 | 0.00 | - | 1 | 0 | 180.66% |
© 2024 Yahoo. All rights reserved.