Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
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 | 1,629.40% |
| 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 | 1,216.02% |
| MSFT240419C00185000 | 2024-04-15 11:02AM EDT | 185.00 | 237.30 | 214.50 | 216.60 | 0.00 | - | 2 | 3 | 481.25% |
| 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 | 199.70 | 201.70 | 0.00 | - | 1 | 27 | 535.94% |
| 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 | 1,468.85% |
| MSFT240419C00215000 | 2024-03-15 12:11PM EDT | 215.00 | 200.50 | 205.10 | 208.70 | 0.00 | - | - | 10 | 1,365.04% |
| MSFT240419C00220000 | 2024-04-02 2:23PM EDT | 220.00 | 202.23 | 179.70 | 181.20 | 0.00 | - | 2 | 6 | 562.50% |
| MSFT240419C00225000 | 2024-04-16 12:13PM EDT | 225.00 | 191.47 | 174.35 | 176.65 | 0.00 | - | 2 | 5 | 591.41% |
| MSFT240419C00230000 | 2024-04-02 2:23PM EDT | 230.00 | 192.25 | 169.30 | 171.75 | 0.00 | - | 5 | 2 | 580.27% |
| MSFT240419C00235000 | 2024-04-02 2:23PM EDT | 235.00 | 187.22 | 164.85 | 167.10 | 0.00 | - | 2 | 1 | 476.95% |
| MSFT240419C00240000 | 2024-04-17 3:41PM EDT | 240.00 | 172.30 | 159.85 | 161.40 | 0.00 | - | 1 | 30 | 378.91% |
| MSFT240419C00245000 | 2024-04-18 12:12PM EDT | 245.00 | 165.29 | 154.85 | 156.90 | 0.00 | - | 5 | 592 | 427.73% |
| MSFT240419C00250000 | 2024-04-16 9:47AM EDT | 250.00 | 154.22 | 149.45 | 151.45 | -10.28 | -6.25% | 1 | 95 | 479.10% |
| MSFT240419C00255000 | 2024-04-17 1:25PM EDT | 255.00 | 157.88 | 144.65 | 146.90 | 0.00 | - | 1 | 18 | 378.52% |
| MSFT240419C00260000 | 2024-04-16 11:09AM EDT | 260.00 | 156.83 | 139.35 | 142.05 | 0.00 | - | 10 | 64 | 347.27% |
| MSFT240419C00265000 | 2024-04-19 10:03AM EDT | 265.00 | 137.68 | 134.65 | 136.50 | -20.07 | -12.72% | 1 | 67 | 287.50% |
| MSFT240419C00270000 | 2024-04-16 11:04AM EDT | 270.00 | 146.20 | 130.05 | 131.80 | 0.00 | - | 1 | 36 | 358.40% |
| MSFT240419C00275000 | 2024-04-12 10:00AM EDT | 275.00 | 149.94 | 124.65 | 125.95 | 0.00 | - | 1 | 41 | 346.88% |
| MSFT240419C00280000 | 2024-04-18 11:54AM EDT | 280.00 | 131.35 | 119.45 | 121.45 | 0.00 | - | 2 | 105 | 377.93% |
| MSFT240419C00285000 | 2024-04-17 2:04PM EDT | 285.00 | 127.99 | 115.00 | 116.35 | 0.00 | - | 10 | 42 | 274.61% |
| MSFT240419C00290000 | 2024-04-18 1:48PM EDT | 290.00 | 113.27 | 109.65 | 111.10 | -4.13 | -3.52% | 1 | 77 | 318.55% |
| MSFT240419C00295000 | 2024-04-18 11:12AM EDT | 295.00 | 115.87 | 104.75 | 106.25 | 0.00 | - | 1 | 122 | 316.41% |
| MSFT240419C00300000 | 2024-04-19 9:51AM EDT | 300.00 | 102.96 | 99.85 | 101.25 | -2.60 | -2.46% | 48 | 593 | 190.63% |
| MSFT240419C00305000 | 2024-04-18 2:32PM EDT | 305.00 | 98.51 | 95.00 | 96.50 | -2.10 | -2.09% | 1 | 106 | 237.89% |
| MSFT240419C00310000 | 2024-04-17 10:15AM EDT | 310.00 | 105.09 | 89.90 | 92.10 | 0.00 | - | 140 | 526 | 252.93% |
| MSFT240419C00315000 | 2024-04-18 3:36PM EDT | 315.00 | 90.11 | 84.45 | 86.15 | 0.00 | - | 9 | 106 | 251.07% |
| MSFT240419C00320000 | 2024-04-18 3:47PM EDT | 320.00 | 84.75 | 79.75 | 81.05 | 0.00 | - | 20 | 149 | 229.88% |
| MSFT240419C00325000 | 2024-04-18 3:42PM EDT | 325.00 | 78.73 | 74.50 | 75.90 | -1.07 | -1.34% | 3 | 269 | 204.30% |
| MSFT240419C00330000 | 2024-04-18 1:00PM EDT | 330.00 | 77.78 | 70.05 | 71.00 | 0.00 | - | 6 | 447 | 199.41% |
| MSFT240419C00335000 | 2024-04-18 3:42PM EDT | 335.00 | 70.07 | 64.70 | 66.40 | 0.00 | - | 1 | 325 | 123.44% |
| MSFT240419C00340000 | 2024-04-19 10:21AM EDT | 340.00 | 60.77 | 59.70 | 61.35 | -10.23 | -14.41% | 2 | 347 | 192.87% |
| MSFT240419C00345000 | 2024-04-18 3:37PM EDT | 345.00 | 59.72 | 54.85 | 55.95 | -0.50 | -0.83% | 1 | 470 | 157.03% |
| MSFT240419C00350000 | 2024-04-19 10:15AM EDT | 350.00 | 51.45 | 50.00 | 51.05 | -3.76 | -6.81% | 7 | 3,745 | 150.29% |
| MSFT240419C00355000 | 2024-04-18 3:54PM EDT | 355.00 | 49.58 | 44.45 | 46.75 | 0.00 | - | 40 | 653 | 99.61% |
| MSFT240419C00360000 | 2024-04-18 3:46PM EDT | 360.00 | 41.06 | 40.05 | 41.00 | -3.99 | -8.86% | 3 | 13,614 | 121.68% |
| MSFT240419C00365000 | 2024-04-18 2:46PM EDT | 365.00 | 40.49 | 35.20 | 36.25 | 0.00 | - | 17 | 1,421 | 92.48% |
| MSFT240419C00370000 | 2024-04-19 10:03AM EDT | 370.00 | 32.64 | 30.35 | 31.20 | -1.66 | -4.84% | 13 | 1,602 | 84.38% |
| MSFT240419C00372500 | 2024-04-15 1:04PM EDT | 372.50 | 48.25 | 27.35 | 29.45 | 0.00 | - | 2 | 3 | 84.96% |
| MSFT240419C00375000 | 2024-04-19 10:06AM EDT | 375.00 | 27.65 | 25.15 | 25.75 | -1.95 | -6.59% | 16 | 2,189 | 71.00% |
| MSFT240419C00377500 | 2024-04-17 2:53PM EDT | 377.50 | 35.60 | 22.90 | 23.60 | 0.00 | - | 33 | 29 | 65.04% |
| MSFT240419C00380000 | 2024-04-19 10:22AM EDT | 380.00 | 20.67 | 20.00 | 21.10 | -5.45 | -20.87% | 16 | 4,904 | 72.85% |
| MSFT240419C00385000 | 2024-04-19 10:24AM EDT | 385.00 | 15.75 | 15.30 | 15.90 | -4.55 | -22.41% | 99 | 1,710 | 52.73% |
| MSFT240419C00387500 | 2024-04-19 10:24AM EDT | 387.50 | 13.25 | 12.65 | 13.30 | -7.08 | -34.83% | 8 | 6 | 42.68% |
| MSFT240419C00390000 | 2024-04-19 9:56AM EDT | 390.00 | 13.15 | 10.45 | 10.90 | -1.83 | -12.22% | 6 | 4,779 | 39.16% |
| MSFT240419C00392500 | 2024-04-18 3:50PM EDT | 392.50 | 12.90 | 8.00 | 8.30 | 0.00 | - | 7 | 27 | 29.44% |
| MSFT240419C00395000 | 2024-04-19 10:21AM EDT | 395.00 | 5.90 | 5.65 | 6.10 | -3.90 | -39.80% | 19 | 3,263 | 28.66% |
| MSFT240419C00397500 | 2024-04-19 10:22AM EDT | 397.50 | 3.75 | 3.50 | 3.70 | -3.75 | -50.00% | 13 | 164 | 21.51% |
| MSFT240419C00400000 | 2024-04-19 10:23AM EDT | 400.00 | 1.86 | 1.86 | 1.97 | -3.49 | -65.23% | 1,164 | 6,074 | 20.24% |
| MSFT240419C00402500 | 2024-04-19 10:24AM EDT | 402.50 | 0.81 | 0.71 | 0.78 | -2.64 | -76.97% | 1,184 | 284 | 18.75% |
| MSFT240419C00405000 | 2024-04-19 10:23AM EDT | 405.00 | 0.26 | 0.24 | 0.24 | -1.78 | -88.12% | 6,628 | 8,202 | 18.41% |
| MSFT240419C00407500 | 2024-04-19 10:23AM EDT | 407.50 | 0.08 | 0.08 | 0.09 | -1.02 | -92.73% | 2,893 | 2,983 | 20.12% |
| MSFT240419C00410000 | 2024-04-19 10:21AM EDT | 410.00 | 0.04 | 0.03 | 0.04 | -0.50 | -94.34% | 3,431 | 14,607 | 22.27% |
| MSFT240419C00412500 | 2024-04-19 10:23AM EDT | 412.50 | 0.01 | 0.01 | 0.03 | -0.23 | -95.83% | 976 | 2,537 | 25.98% |
| MSFT240419C00415000 | 2024-04-19 10:18AM EDT | 415.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 2,012 | 8,973 | 30.47% |
| MSFT240419C00417500 | 2024-04-19 10:24AM EDT | 417.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 311 | 4,784 | 33.20% |
| MSFT240419C00420000 | 2024-04-19 10:23AM EDT | 420.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 1,346 | 13,186 | 34.38% |
| MSFT240419C00422500 | 2024-04-19 10:14AM EDT | 422.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 135 | 6,008 | 38.28% |
| MSFT240419C00425000 | 2024-04-19 10:20AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 395 | 17,865 | 42.19% |
| MSFT240419C00430000 | 2024-04-19 10:20AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 315 | 15,827 | 49.22% |
| MSFT240419C00435000 | 2024-04-19 10:24AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 429 | 14,727 | 53.13% |
| MSFT240419C00440000 | 2024-04-19 10:23AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 28,384 | 59.38% |
| MSFT240419C00445000 | 2024-04-19 9:56AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 11,436 | 65.63% |
| MSFT240419C00450000 | 2024-04-19 10:20AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 199 | 12,872 | 71.88% |
| MSFT240419C00455000 | 2024-04-19 10:06AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 288 | 6,890 | 78.13% |
| MSFT240419C00460000 | 2024-04-19 10:22AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,381 | 84.38% |
| MSFT240419C00465000 | 2024-04-19 10:22AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,917 | 90.63% |
| MSFT240419C00470000 | 2024-04-19 10:13AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,274 | 96.88% |
| MSFT240419C00475000 | 2024-04-18 11:11AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,959 | 103.13% |
| MSFT240419C00480000 | 2024-04-19 9:47AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 11,936 | 109.38% |
| MSFT240419C00485000 | 2024-04-16 12:03PM EDT | 485.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 509 | 115.63% |
| MSFT240419C00490000 | 2024-04-15 11:30AM EDT | 490.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 832 | 118.75% |
| MSFT240419C00495000 | 2024-04-15 11:32AM EDT | 495.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 261 | 125.00% |
| MSFT240419C00500000 | 2024-04-15 3:30PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 2,273 | 131.25% |
| MSFT240419C00505000 | 2024-04-15 3:30PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 266 | 393 | 137.50% |
| MSFT240419C00510000 | 2024-04-15 3:31PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 337 | 140.63% |
| MSFT240419C00515000 | 2024-04-17 9:51AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 522 | 146.88% |
| MSFT240419C00520000 | 2024-04-15 3:31PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 818 | 150.00% |
| MSFT240419C00525000 | 2024-04-17 11:51AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 655 | 156.25% |
| MSFT240419C00530000 | 2024-04-15 3:31PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 162.50% |
| MSFT240419C00535000 | 2024-04-15 3:31PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 79 | 168.75% |
| MSFT240419C00540000 | 2024-04-05 9:30AM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,065 | 171.88% |
| MSFT240419C00545000 | 2024-04-15 3:31PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 88 | 175.00% |
| MSFT240419C00550000 | 2024-04-15 3:59PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 960 | 1,425 | 181.25% |
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 | 550.00% |
| MSFT240419P00165000 | 2024-01-24 4:46PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 487.50% |
| MSFT240419P00170000 | 2024-01-24 4:46PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 50 | 475.00% |
| MSFT240419P00175000 | 2024-01-24 4:46PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 462.50% |
| MSFT240419P00180000 | 2024-03-12 12:41PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 119 | 484.38% |
| MSFT240419P00185000 | 2024-03-22 10:49AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 154 | 437.50% |
| MSFT240419P00190000 | 2024-03-04 4:48PM EDT | 190.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 118 | 548.44% |
| MSFT240419P00195000 | 2024-04-17 12:27PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,082 | 400.00% |
| MSFT240419P00200000 | 2024-03-13 2:55PM EDT | 200.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 155 | 434.38% |
| MSFT240419P00205000 | 2024-02-16 4:47PM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 118 | 418.75% |
| MSFT240419P00210000 | 2024-02-29 2:45PM EDT | 210.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 345 | 440.63% |
| MSFT240419P00215000 | 2024-01-25 2:12PM EDT | 215.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1,012 | 668 | 368.75% |
| MSFT240419P00220000 | 2024-04-17 9:36AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 689 | 337.50% |
| MSFT240419P00225000 | 2024-03-21 12:52PM EDT | 225.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 302 | 365.63% |
| MSFT240419P00230000 | 2024-03-25 3:42PM EDT | 230.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 565 | 350.00% |
| MSFT240419P00235000 | 2024-04-18 2:41PM EDT | 235.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 633 | 337.50% |
| MSFT240419P00240000 | 2024-04-01 9:44AM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 457 | 325.00% |
| MSFT240419P00245000 | 2024-04-02 9:40AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 281.25% |
| MSFT240419P00250000 | 2024-04-08 10:25AM EDT | 250.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 282 | 301.56% |
| MSFT240419P00255000 | 2024-04-17 3:26PM EDT | 255.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 406 | 290.63% |
| MSFT240419P00260000 | 2024-04-08 1:07PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 275 | 250.00% |
| MSFT240419P00265000 | 2024-04-19 10:19AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 287 | 237.50% |
| MSFT240419P00270000 | 2024-04-08 3:45PM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,548 | 225.00% |
| MSFT240419P00275000 | 2024-04-17 12:43PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 645 | 218.75% |
| MSFT240419P00280000 | 2024-04-16 1:30PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,648 | 206.25% |
| MSFT240419P00285000 | 2024-04-18 1:10PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,419 | 196.88% |
| MSFT240419P00290000 | 2024-04-16 9:37AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,216 | 187.50% |
| MSFT240419P00295000 | 2024-04-12 2:42PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,950 | 181.25% |
| MSFT240419P00300000 | 2024-04-17 12:25PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,462 | 168.75% |
| MSFT240419P00305000 | 2024-04-15 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 728 | 176.56% |
| MSFT240419P00310000 | 2024-04-12 3:59PM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 213 | 3,116 | 150.00% |
| MSFT240419P00315000 | 2024-04-17 1:00PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,384 | 143.75% |
| MSFT240419P00320000 | 2024-04-17 10:36AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,570 | 134.38% |
| MSFT240419P00325000 | 2024-04-17 10:00AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,414 | 125.00% |
| MSFT240419P00330000 | 2024-04-18 11:16AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,906 | 118.75% |
| MSFT240419P00335000 | 2024-04-18 1:28PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,220 | 109.38% |
| MSFT240419P00340000 | 2024-04-19 10:20AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 4,368 | 100.00% |
| MSFT240419P00345000 | 2024-04-19 9:44AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,479 | 92.19% |
| MSFT240419P00350000 | 2024-04-18 3:37PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 16,420 | 84.38% |
| MSFT240419P00355000 | 2024-04-19 9:40AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 2,577 | 75.00% |
| MSFT240419P00360000 | 2024-04-19 10:12AM EDT | 360.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 45 | 21,218 | 71.88% |
| MSFT240419P00362500 | 2024-04-18 9:53AM EDT | 362.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 314 | 74.61% |
| MSFT240419P00365000 | 2024-04-19 10:09AM EDT | 365.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 119 | 6,422 | 64.06% |
| MSFT240419P00367500 | 2024-04-19 9:49AM EDT | 367.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 110 | 122 | 61.72% |
| MSFT240419P00370000 | 2024-04-19 10:10AM EDT | 370.00 | 0.01 | 0.02 | 0.03 | -0.03 | -60.00% | 40 | 8,501 | 60.94% |
| MSFT240419P00372500 | 2024-04-18 3:45PM EDT | 372.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 52 | 305 | 54.69% |
| MSFT240419P00375000 | 2024-04-19 10:05AM EDT | 375.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 11 | 7,042 | 51.56% |
| MSFT240419P00377500 | 2024-04-19 10:21AM EDT | 377.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 80 | 518 | 49.61% |
| MSFT240419P00380000 | 2024-04-19 10:21AM EDT | 380.00 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 30 | 9,402 | 44.92% |
| MSFT240419P00382500 | 2024-04-19 9:54AM EDT | 382.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 106 | 727 | 41.21% |
| MSFT240419P00385000 | 2024-04-19 10:21AM EDT | 385.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 111 | 6,433 | 36.13% |
| MSFT240419P00387500 | 2024-04-19 9:44AM EDT | 387.50 | 0.09 | 0.04 | 0.07 | 0.00 | - | 6 | 376 | 32.81% |
| MSFT240419P00390000 | 2024-04-19 10:23AM EDT | 390.00 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 889 | 10,690 | 28.71% |
| MSFT240419P00392500 | 2024-04-19 10:24AM EDT | 392.50 | 0.13 | 0.13 | 0.14 | -0.05 | -26.32% | 208 | 1,555 | 25.15% |
| MSFT240419P00395000 | 2024-04-19 10:23AM EDT | 395.00 | 0.28 | 0.24 | 0.29 | 0.00 | - | 1,240 | 5,856 | 22.90% |
| MSFT240419P00397500 | 2024-04-19 10:23AM EDT | 397.50 | 0.60 | 0.61 | 0.67 | +0.10 | +20.00% | 3,650 | 1,862 | 21.51% |
| MSFT240419P00400000 | 2024-04-19 10:23AM EDT | 400.00 | 1.32 | 1.33 | 1.42 | +0.42 | +46.67% | 7,567 | 11,172 | 20.00% |
| MSFT240419P00402500 | 2024-04-19 10:24AM EDT | 402.50 | 2.63 | 2.69 | 2.85 | +1.03 | +61.68% | 2,903 | 3,435 | 20.09% |
| MSFT240419P00405000 | 2024-04-19 10:23AM EDT | 405.00 | 4.70 | 4.60 | 4.90 | +2.08 | +77.32% | 1,811 | 8,378 | 22.32% |
| MSFT240419P00407500 | 2024-04-19 10:24AM EDT | 407.50 | 7.01 | 6.40 | 7.20 | +2.86 | +68.92% | 588 | 2,526 | 24.95% |
| MSFT240419P00410000 | 2024-04-19 10:21AM EDT | 410.00 | 9.41 | 9.30 | 9.65 | +3.46 | +58.15% | 452 | 38,249 | 29.59% |
| MSFT240419P00412500 | 2024-04-19 10:24AM EDT | 412.50 | 11.90 | 11.85 | 12.15 | +3.50 | +41.08% | 557 | 3,287 | 35.45% |
| MSFT240419P00415000 | 2024-04-19 10:23AM EDT | 415.00 | 14.50 | 14.35 | 15.05 | +3.85 | +36.15% | 624 | 7,048 | 54.10% |
| MSFT240419P00417500 | 2024-04-19 10:22AM EDT | 417.50 | 17.00 | 16.75 | 17.25 | +3.95 | +30.22% | 108 | 1,791 | 50.88% |
| MSFT240419P00420000 | 2024-04-19 10:21AM EDT | 420.00 | 20.00 | 19.25 | 19.75 | +4.04 | +25.31% | 78 | 3,939 | 56.54% |
| MSFT240419P00422500 | 2024-04-19 10:08AM EDT | 422.50 | 20.75 | 21.65 | 22.65 | +2.58 | +14.20% | 24 | 518 | 57.03% |
| MSFT240419P00425000 | 2024-04-19 9:43AM EDT | 425.00 | 22.17 | 24.25 | 24.75 | +1.77 | +8.68% | 8 | 807 | 67.48% |
| MSFT240419P00430000 | 2024-04-19 9:39AM EDT | 430.00 | 26.71 | 28.95 | 30.55 | +1.03 | +4.01% | 1 | 1,208 | 77.93% |
| MSFT240419P00435000 | 2024-04-18 3:42PM EDT | 435.00 | 29.92 | 33.35 | 35.60 | 0.00 | - | 4,901 | 255 | 53.13% |
| MSFT240419P00440000 | 2024-04-18 3:30PM EDT | 440.00 | 34.75 | 38.90 | 39.70 | 0.00 | - | 5 | 1 | 94.53% |
| MSFT240419P00445000 | 2024-04-19 10:15AM EDT | 445.00 | 44.10 | 44.00 | 44.80 | +4.00 | +9.98% | 1 | 4 | 110.45% |
| MSFT240419P00450000 | 2024-04-18 3:01PM EDT | 450.00 | 45.25 | 48.75 | 50.60 | 0.00 | - | 1,160 | 0 | 110.84% |
| MSFT240419P00455000 | 2024-04-18 2:35PM EDT | 455.00 | 49.20 | 53.95 | 55.25 | 0.00 | - | 2 | 1 | 111.91% |
| MSFT240419P00460000 | 2024-04-04 3:01PM EDT | 460.00 | 39.15 | 58.20 | 60.60 | 0.00 | - | 2 | 0 | 175.29% |
| MSFT240419P00465000 | 2024-04-11 10:21AM EDT | 465.00 | 41.85 | 63.55 | 65.20 | 0.00 | - | 2 | 0 | 169.43% |
| MSFT240419P00470000 | 2024-04-16 2:07PM EDT | 470.00 | 52.65 | 69.00 | 70.20 | 0.00 | - | 1 | 0 | 135.74% |
| 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 | 78.65 | 80.70 | 0.00 | - | 100 | 0 | 160.55% |
| MSFT240419P00490000 | 2024-04-17 12:28PM EDT | 490.00 | 79.00 | 87.90 | 90.10 | 0.00 | - | 4 | 0 | 209.57% |
| 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 | 98.65 | 100.35 | 0.00 | - | 1 | 0 | 153.13% |
| MSFT240419P00505000 | 2024-03-27 3:55PM EDT | 505.00 | 83.47 | 103.80 | 105.30 | 0.00 | - | 2 | 0 | 176.17% |
| 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 | 128.30 | 130.40 | 0.00 | - | 1 | 0 | 292.38% |
| MSFT240419P00540000 | 2024-04-15 12:16PM EDT | 540.00 | 117.71 | 139.05 | 139.75 | 0.00 | - | 1 | 0 | 256.06% |
| MSFT240419P00545000 | 2024-04-15 9:40AM EDT | 545.00 | 119.60 | 144.20 | 144.80 | 0.00 | - | 1 | 0 | 204.69% |
| MSFT240419P00550000 | 2024-04-12 3:25PM EDT | 550.00 | 128.21 | 149.10 | 149.70 | 0.00 | - | 2 | 0 | 262.50% |
© 2024 Yahoo. All rights reserved.