Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM 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 | 196.40 | 198.75 | 0.00 | - | 3 | 13 | 297.46% |
| MSFT240426C00220000 | 2024-04-19 3:28PM EDT | 220.00 | 179.36 | 185.60 | 188.90 | 0.00 | - | 3 | 3 | 246.68% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 171.05 | 173.55 | 0.00 | - | 6 | 6 | 228.13% |
| MSFT240426C00260000 | 2024-04-23 1:53PM EDT | 260.00 | 147.84 | 146.75 | 149.00 | +2.12 | +1.45% | 2 | 1 | 225.39% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 126.70 | 128.30 | 0.00 | - | 1 | 1 | 175.10% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 116.65 | 118.35 | 0.00 | - | 2 | 2 | 160.74% |
| MSFT240426C00300000 | 2024-04-22 2:44PM EDT | 300.00 | 102.27 | 106.75 | 107.95 | 0.00 | - | 10 | 23 | 138.28% |
| MSFT240426C00305000 | 2024-04-19 3:16PM EDT | 305.00 | 94.49 | 102.15 | 103.30 | 0.00 | - | 1 | 3 | 149.22% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 91.70 | 93.00 | +5.78 | +6.85% | 1 | 9 | 118.75% |
| MSFT240426C00320000 | 2024-04-18 12:53PM EDT | 320.00 | 88.45 | 86.95 | 88.85 | 0.00 | - | 9 | 17 | 133.40% |
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 325.00 | 74.40 | 82.25 | 83.35 | 0.00 | - | 3 | 8 | 123.29% |
| MSFT240426C00330000 | 2024-04-23 2:32PM EDT | 330.00 | 77.54 | 77.05 | 78.90 | +6.80 | +9.61% | 2 | 6 | 121.05% |
| MSFT240426C00335000 | 2024-04-19 12:53PM EDT | 335.00 | 65.80 | 71.90 | 73.10 | 0.00 | - | 2 | 7 | 99.90% |
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 340.00 | 68.15 | 66.90 | 69.10 | +6.10 | +9.83% | 3 | 15 | 107.37% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 65.05 | 66.60 | 0.00 | - | 12 | 12 | 110.64% |
| MSFT240426C00345000 | 2024-04-22 11:31AM EDT | 345.00 | 53.98 | 62.20 | 63.05 | 0.00 | - | 2 | 57 | 90.92% |
| MSFT240426C00350000 | 2024-04-23 11:41AM EDT | 350.00 | 57.25 | 57.55 | 58.15 | +4.44 | +8.41% | 14 | 169 | 89.94% |
| MSFT240426C00352500 | 2024-04-22 9:46AM EDT | 352.50 | 49.30 | 55.00 | 55.60 | 0.00 | - | 1 | 10 | 85.40% |
| MSFT240426C00355000 | 2024-04-23 1:02PM EDT | 355.00 | 52.42 | 52.50 | 53.40 | +9.85 | +23.14% | 2 | 66 | 85.21% |
| MSFT240426C00357500 | 2024-04-22 9:33AM EDT | 357.50 | 44.70 | 49.80 | 51.70 | 0.00 | - | 1 | 4 | 87.26% |
| MSFT240426C00360000 | 2024-04-23 3:11PM EDT | 360.00 | 48.20 | 47.70 | 48.40 | +8.08 | +20.14% | 17 | 41 | 80.10% |
| MSFT240426C00362500 | 2024-04-17 10:40AM EDT | 362.50 | 53.60 | 44.25 | 45.80 | 0.00 | - | - | 6 | 65.53% |
| MSFT240426C00365000 | 2024-04-22 10:53AM EDT | 365.00 | 34.00 | 42.90 | 43.35 | 0.00 | - | 5 | 56 | 74.27% |
| MSFT240426C00367500 | 2024-04-22 3:40PM EDT | 367.50 | 34.29 | 40.45 | 41.00 | 0.00 | - | 3 | 3 | 72.27% |
| MSFT240426C00370000 | 2024-04-23 1:53PM EDT | 370.00 | 38.57 | 38.10 | 38.55 | +8.11 | +26.63% | 24 | 66 | 70.07% |
| MSFT240426C00372500 | 2024-04-22 10:35AM EDT | 372.50 | 36.20 | 35.50 | 36.20 | +8.44 | +30.40% | 2 | 17 | 66.70% |
| MSFT240426C00375000 | 2024-04-23 12:18PM EDT | 375.00 | 33.67 | 33.35 | 33.75 | +5.60 | +19.95% | 14 | 61 | 65.53% |
| MSFT240426C00377500 | 2024-04-23 2:32PM EDT | 377.50 | 31.07 | 30.95 | 31.45 | +4.87 | +18.59% | 4 | 26 | 63.45% |
| MSFT240426C00380000 | 2024-04-23 3:31PM EDT | 380.00 | 28.85 | 28.60 | 29.10 | +4.83 | +20.11% | 56 | 122 | 61.16% |
| MSFT240426C00382500 | 2024-04-23 2:55PM EDT | 382.50 | 26.69 | 26.55 | 27.70 | +3.59 | +15.54% | 4 | 29 | 64.67% |
| MSFT240426C00385000 | 2024-04-23 3:07PM EDT | 385.00 | 23.95 | 24.30 | 24.70 | +4.83 | +25.26% | 22 | 278 | 59.18% |
| MSFT240426C00387500 | 2024-04-23 10:03AM EDT | 387.50 | 21.20 | 22.25 | 22.60 | +3.85 | +22.19% | 1 | 107 | 58.40% |
| MSFT240426C00390000 | 2024-04-23 1:39PM EDT | 390.00 | 20.38 | 20.30 | 20.70 | +4.32 | +26.90% | 116 | 599 | 58.29% |
| MSFT240426C00392500 | 2024-04-23 11:59AM EDT | 392.50 | 17.61 | 18.40 | 18.75 | +3.71 | +26.69% | 10 | 127 | 57.59% |
| MSFT240426C00395000 | 2024-04-23 3:23PM EDT | 395.00 | 16.52 | 16.50 | 16.80 | +3.82 | +30.08% | 323 | 548 | 56.38% |
| MSFT240426C00397500 | 2024-04-23 2:25PM EDT | 397.50 | 15.05 | 14.85 | 15.00 | +4.00 | +36.20% | 146 | 318 | 55.97% |
| MSFT240426C00400000 | 2024-04-23 3:37PM EDT | 400.00 | 13.30 | 13.20 | 13.35 | +3.50 | +35.71% | 1,092 | 3,339 | 55.44% |
| MSFT240426C00402500 | 2024-04-23 3:29PM EDT | 402.50 | 11.55 | 11.70 | 11.85 | +3.05 | +35.88% | 457 | 943 | 55.24% |
| MSFT240426C00405000 | 2024-04-23 3:41PM EDT | 405.00 | 10.33 | 10.20 | 10.35 | +3.03 | +41.51% | 1,971 | 2,160 | 54.41% |
| MSFT240426C00407500 | 2024-04-23 3:41PM EDT | 407.50 | 8.95 | 8.95 | 9.10 | +2.96 | +49.42% | 4,288 | 1,454 | 54.44% |
| MSFT240426C00410000 | 2024-04-23 3:43PM EDT | 410.00 | 7.86 | 7.80 | 7.85 | +2.61 | +50.10% | 3,634 | 3,672 | 54.13% |
| MSFT240426C00412500 | 2024-04-23 3:41PM EDT | 412.50 | 6.80 | 6.65 | 6.80 | +2.31 | +51.45% | 813 | 815 | 53.78% |
| MSFT240426C00415000 | 2024-04-23 3:40PM EDT | 415.00 | 5.75 | 5.65 | 5.80 | +2.10 | +57.53% | 2,012 | 3,797 | 53.39% |
| MSFT240426C00417500 | 2024-04-23 3:42PM EDT | 417.50 | 4.90 | 4.80 | 4.95 | +1.80 | +59.02% | 317 | 1,200 | 53.30% |
| MSFT240426C00420000 | 2024-04-23 3:42PM EDT | 420.00 | 4.12 | 4.05 | 4.20 | +1.57 | +62.06% | 2,317 | 4,629 | 53.22% |
| MSFT240426C00422500 | 2024-04-23 3:39PM EDT | 422.50 | 3.45 | 3.35 | 3.50 | +1.45 | +72.50% | 1,228 | 1,980 | 52.87% |
| MSFT240426C00425000 | 2024-04-23 3:36PM EDT | 425.00 | 2.89 | 2.80 | 2.90 | +1.24 | +75.15% | 2,048 | 4,714 | 52.77% |
| MSFT240426C00427500 | 2024-04-23 3:42PM EDT | 427.50 | 2.34 | 2.33 | 2.38 | +1.05 | +81.40% | 943 | 1,203 | 52.69% |
| MSFT240426C00430000 | 2024-04-23 3:42PM EDT | 430.00 | 1.91 | 1.89 | 1.94 | +0.86 | +81.90% | 4,239 | 5,569 | 52.47% |
| MSFT240426C00432500 | 2024-04-23 3:35PM EDT | 432.50 | 1.55 | 1.53 | 1.58 | +0.63 | +68.48% | 377 | 4,590 | 52.37% |
| MSFT240426C00435000 | 2024-04-23 3:42PM EDT | 435.00 | 1.22 | 1.22 | 1.25 | +0.56 | +83.58% | 1,308 | 5,497 | 52.05% |
| MSFT240426C00437500 | 2024-04-23 3:42PM EDT | 437.50 | 1.00 | 0.96 | 1.00 | +0.45 | +88.24% | 291 | 612 | 51.88% |
| MSFT240426C00440000 | 2024-04-23 3:36PM EDT | 440.00 | 0.79 | 0.76 | 0.79 | +0.39 | +97.50% | 3,679 | 3,335 | 51.78% |
| MSFT240426C00442500 | 2024-04-23 3:36PM EDT | 442.50 | 0.61 | 0.59 | 0.64 | +0.24 | +64.86% | 302 | 377 | 51.81% |
| MSFT240426C00445000 | 2024-04-23 3:42PM EDT | 445.00 | 0.48 | 0.47 | 0.49 | +0.23 | +92.00% | 533 | 1,838 | 51.76% |
| MSFT240426C00450000 | 2024-04-23 3:36PM EDT | 450.00 | 0.29 | 0.28 | 0.29 | +0.12 | +70.59% | 728 | 7,764 | 51.61% |
| MSFT240426C00455000 | 2024-04-23 3:31PM EDT | 455.00 | 0.19 | 0.15 | 0.17 | +0.10 | +111.11% | 481 | 3,359 | 51.27% |
| MSFT240426C00460000 | 2024-04-23 3:40PM EDT | 460.00 | 0.10 | 0.09 | 0.10 | +0.03 | +50.00% | 1,153 | 4,605 | 51.56% |
| MSFT240426C00465000 | 2024-04-23 3:06PM EDT | 465.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 831 | 1,368 | 52.34% |
| MSFT240426C00470000 | 2024-04-23 3:36PM EDT | 470.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 97 | 1,253 | 52.73% |
| MSFT240426C00475000 | 2024-04-23 2:16PM EDT | 475.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 195 | 485 | 54.30% |
| MSFT240426C00480000 | 2024-04-23 1:57PM EDT | 480.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 34 | 692 | 58.59% |
| MSFT240426C00485000 | 2024-04-23 1:44PM EDT | 485.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 201 | 319 | 59.38% |
| MSFT240426C00490000 | 2024-04-23 12:03PM EDT | 490.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 24 | 937 | 62.50% |
| MSFT240426C00495000 | 2024-04-22 12:54PM EDT | 495.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 18 | 353 | 67.19% |
| MSFT240426C00500000 | 2024-04-23 12:17PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 794 | 60.94% |
| MSFT240426C00505000 | 2024-04-22 9:30AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 64.06% |
| MSFT240426C00510000 | 2024-04-22 10:20AM EDT | 510.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 65.63% |
| MSFT240426C00515000 | 2024-04-19 12:47PM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 40 | 68.75% |
| MSFT240426C00520000 | 2024-04-22 9:42AM EDT | 520.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 71.88% |
| MSFT240426C00525000 | 2024-04-23 10:13AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 127 | 75.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 2024-04-17 11:01AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 74 | 187.50% |
| MSFT240426P00220000 | 2024-04-19 10:09AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 175.00% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 601 | 150.00% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 157.81% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 239 | 137.50% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 55 | 140.63% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 250 | 255 | 137.50% |
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 41 | 132.81% |
| MSFT240426P00275000 | 2024-04-23 12:37PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 100 | 33 | 112.50% |
| MSFT240426P00280000 | 2024-04-22 1:24PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 700 | 109.38% |
| MSFT240426P00285000 | 2024-04-19 3:17PM EDT | 285.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 93 | 115.63% |
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 290.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 32 | 63 | 110.94% |
| MSFT240426P00295000 | 2024-04-22 3:34PM EDT | 295.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 34 | 98 | 105.47% |
| MSFT240426P00300000 | 2024-04-23 11:07AM EDT | 300.00 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 120 | 1,658 | 98.44% |
| MSFT240426P00305000 | 2024-04-22 3:52PM EDT | 305.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 79 | 291 | 99.22% |
| MSFT240426P00310000 | 2024-04-23 9:36AM EDT | 310.00 | 0.06 | 0.01 | 0.05 | -0.03 | -33.33% | 2 | 654 | 94.14% |
| MSFT240426P00315000 | 2024-04-22 1:25PM EDT | 315.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 383 | 577 | 91.80% |
| MSFT240426P00320000 | 2024-04-23 2:39PM EDT | 320.00 | 0.04 | 0.02 | 0.07 | -0.09 | -69.23% | 194 | 516 | 87.50% |
| MSFT240426P00325000 | 2024-04-23 3:33PM EDT | 325.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 26 | 553 | 82.42% |
| MSFT240426P00330000 | 2024-04-23 2:57PM EDT | 330.00 | 0.07 | 0.05 | 0.08 | -0.11 | -61.11% | 35 | 359 | 80.66% |
| MSFT240426P00335000 | 2024-04-23 2:24PM EDT | 335.00 | 0.09 | 0.07 | 0.12 | -0.13 | -59.09% | 13 | 268 | 78.91% |
| MSFT240426P00340000 | 2024-04-23 3:13PM EDT | 340.00 | 0.10 | 0.10 | 0.11 | -0.22 | -68.75% | 47 | 843 | 74.61% |
| MSFT240426P00342500 | 2024-04-23 3:38PM EDT | 342.50 | 0.12 | 0.11 | 0.12 | -0.19 | -61.29% | 25 | 63 | 72.85% |
| MSFT240426P00345000 | 2024-04-23 3:34PM EDT | 345.00 | 0.14 | 0.13 | 0.15 | -0.24 | -63.16% | 508 | 1,157 | 71.97% |
| MSFT240426P00347500 | 2024-04-23 2:33PM EDT | 347.50 | 0.18 | 0.13 | 0.18 | -0.23 | -56.10% | 19 | 125 | 70.22% |
| MSFT240426P00350000 | 2024-04-23 3:11PM EDT | 350.00 | 0.18 | 0.16 | 0.18 | -0.30 | -63.83% | 452 | 1,566 | 68.36% |
| MSFT240426P00352500 | 2024-04-23 10:55AM EDT | 352.50 | 0.22 | 0.19 | 0.24 | -0.33 | -60.00% | 37 | 76 | 67.97% |
| MSFT240426P00355000 | 2024-04-23 3:34PM EDT | 355.00 | 0.23 | 0.22 | 0.25 | -0.39 | -61.90% | 181 | 801 | 66.02% |
| MSFT240426P00357500 | 2024-04-23 3:39PM EDT | 357.50 | 0.26 | 0.26 | 0.30 | -0.43 | -61.43% | 174 | 113 | 64.94% |
| MSFT240426P00360000 | 2024-04-23 3:23PM EDT | 360.00 | 0.33 | 0.30 | 0.34 | -0.44 | -57.14% | 274 | 1,845 | 63.43% |
| MSFT240426P00362500 | 2024-04-23 1:40PM EDT | 362.50 | 0.40 | 0.35 | 0.41 | -0.48 | -54.55% | 54 | 259 | 62.31% |
| MSFT240426P00365000 | 2024-04-23 3:36PM EDT | 365.00 | 0.43 | 0.42 | 0.45 | -0.59 | -57.84% | 1,817 | 1,526 | 60.79% |
| MSFT240426P00367500 | 2024-04-23 3:04PM EDT | 367.50 | 0.52 | 0.50 | 0.56 | -0.69 | -57.02% | 47 | 183 | 60.01% |
| MSFT240426P00370000 | 2024-04-23 3:34PM EDT | 370.00 | 0.63 | 0.58 | 0.64 | -0.67 | -51.54% | 461 | 1,968 | 58.50% |
| MSFT240426P00372500 | 2024-04-23 3:37PM EDT | 372.50 | 0.73 | 0.70 | 0.76 | -0.76 | -51.01% | 223 | 330 | 57.50% |
| MSFT240426P00375000 | 2024-04-23 3:40PM EDT | 375.00 | 0.89 | 0.86 | 0.92 | -0.86 | -49.14% | 3,108 | 3,564 | 56.76% |
| MSFT240426P00377500 | 2024-04-23 3:40PM EDT | 377.50 | 1.05 | 1.05 | 1.10 | -1.03 | -49.52% | 344 | 236 | 55.93% |
| MSFT240426P00380000 | 2024-04-23 3:39PM EDT | 380.00 | 1.29 | 1.27 | 1.33 | -1.08 | -45.57% | 2,527 | 1,926 | 55.15% |
| MSFT240426P00382500 | 2024-04-23 3:39PM EDT | 382.50 | 1.57 | 1.54 | 1.60 | -1.19 | -43.12% | 218 | 258 | 54.42% |
| MSFT240426P00385000 | 2024-04-23 3:39PM EDT | 385.00 | 1.90 | 1.87 | 1.94 | -1.35 | -41.54% | 550 | 1,638 | 53.86% |
| MSFT240426P00387500 | 2024-04-23 3:39PM EDT | 387.50 | 2.30 | 2.29 | 2.35 | -1.60 | -41.03% | 374 | 1,120 | 53.46% |
| MSFT240426P00390000 | 2024-04-23 3:40PM EDT | 390.00 | 2.78 | 2.76 | 2.84 | -1.82 | -39.57% | 821 | 2,237 | 53.02% |
| MSFT240426P00392500 | 2024-04-23 3:42PM EDT | 392.50 | 3.35 | 3.25 | 3.40 | -1.94 | -36.88% | 186 | 728 | 52.32% |
| MSFT240426P00395000 | 2024-04-23 3:37PM EDT | 395.00 | 3.97 | 3.95 | 4.05 | -2.13 | -34.92% | 1,062 | 2,813 | 52.12% |
| MSFT240426P00397500 | 2024-04-23 3:38PM EDT | 397.50 | 4.67 | 4.65 | 4.85 | -2.48 | -34.69% | 399 | 808 | 51.78% |
| MSFT240426P00400000 | 2024-04-23 3:40PM EDT | 400.00 | 5.56 | 5.50 | 5.70 | -2.88 | -34.12% | 2,360 | 3,066 | 51.43% |
| MSFT240426P00402500 | 2024-04-23 3:13PM EDT | 402.50 | 6.51 | 6.55 | 6.65 | -2.99 | -31.47% | 1,262 | 904 | 51.34% |
| MSFT240426P00405000 | 2024-04-23 3:40PM EDT | 405.00 | 7.63 | 7.55 | 7.75 | -3.22 | -29.68% | 808 | 2,906 | 50.88% |
| MSFT240426P00407500 | 2024-04-23 3:37PM EDT | 407.50 | 8.80 | 8.80 | 8.95 | -3.92 | -30.82% | 558 | 500 | 50.79% |
| MSFT240426P00410000 | 2024-04-23 3:40PM EDT | 410.00 | 10.15 | 10.10 | 10.20 | -3.97 | -28.12% | 461 | 1,697 | 50.32% |
| MSFT240426P00412500 | 2024-04-23 3:11PM EDT | 412.50 | 11.54 | 11.50 | 11.60 | -4.46 | -27.88% | 86 | 743 | 50.20% |
| MSFT240426P00415000 | 2024-04-23 3:30PM EDT | 415.00 | 13.27 | 13.00 | 13.20 | -4.13 | -23.74% | 162 | 1,347 | 50.32% |
| MSFT240426P00417500 | 2024-04-23 2:29PM EDT | 417.50 | 14.42 | 14.60 | 14.80 | -5.23 | -26.62% | 40 | 434 | 49.77% |
| MSFT240426P00420000 | 2024-04-23 3:21PM EDT | 420.00 | 16.70 | 16.30 | 16.50 | -4.55 | -21.41% | 62 | 1,450 | 49.15% |
| MSFT240426P00422500 | 2024-04-23 11:02AM EDT | 422.50 | 18.24 | 18.10 | 18.45 | -5.42 | -22.91% | 10 | 533 | 49.60% |
| MSFT240426P00425000 | 2024-04-23 3:01PM EDT | 425.00 | 19.96 | 20.00 | 21.00 | -3.93 | -16.45% | 51 | 2,798 | 50.23% |
| MSFT240426P00427500 | 2024-04-23 2:32PM EDT | 427.50 | 22.17 | 22.00 | 22.30 | -6.63 | -23.02% | 11 | 444 | 48.05% |
| MSFT240426P00430000 | 2024-04-23 1:25PM EDT | 430.00 | 24.30 | 24.10 | 24.40 | -4.78 | -16.44% | 10 | 591 | 47.66% |
| MSFT240426P00432500 | 2024-04-19 1:30PM EDT | 432.50 | 33.90 | 26.20 | 26.75 | 0.00 | - | 14 | 59 | 49.37% |
| MSFT240426P00435000 | 2024-04-23 1:33PM EDT | 435.00 | 28.67 | 28.40 | 28.75 | -7.48 | -20.69% | 6 | 379 | 46.07% |
| MSFT240426P00437500 | 2024-04-23 10:34AM EDT | 437.50 | 29.85 | 30.60 | 31.20 | -9.25 | -23.66% | 1 | 13 | 48.22% |
| MSFT240426P00440000 | 2024-04-22 9:53AM EDT | 440.00 | 38.81 | 32.85 | 34.35 | 0.00 | - | 1 | 325 | 60.11% |
| MSFT240426P00442500 | 2024-04-22 3:28PM EDT | 442.50 | 40.97 | 34.70 | 35.70 | 0.00 | - | 1 | 1 | 42.82% |
| MSFT240426P00445000 | 2024-04-22 3:20PM EDT | 445.00 | 43.50 | 37.55 | 38.45 | 0.00 | - | 50 | 34 | 51.76% |
| MSFT240426P00450000 | 2024-04-22 3:20PM EDT | 450.00 | 46.10 | 42.00 | 43.55 | -2.00 | -4.16% | 2 | 22 | 59.03% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 46.85 | 48.10 | 0.00 | - | 61 | 0 | 49.81% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 52.30 | 54.50 | 0.00 | - | 2 | 0 | 65.23% |
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 475.00 | 73.75 | 67.40 | 67.90 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240426P00480000 | 2024-03-22 11:10AM EDT | 480.00 | 53.00 | 79.75 | 82.90 | 0.00 | - | 2 | 0 | 176.99% |
| 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 | 87.25 | 88.35 | 0.00 | - | - | 0 | 93.75% |
| MSFT240426P00500000 | 2024-04-02 11:29AM EDT | 500.00 | 79.10 | 92.10 | 93.35 | 0.00 | - | 1 | 0 | 97.75% |
© 2024 Yahoo. All rights reserved.