Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:06PM 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 | 1,664.45% |
| 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 | 1,258.01% |
| MSFT240419C00185000 | 2024-04-15 11:02AM EDT | 185.00 | 237.30 | 212.35 | 215.40 | 0.00 | - | 2 | 3 | 738.67% |
| 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 | 197.50 | 200.25 | 0.00 | - | 1 | 27 | 651.76% |
| 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 | 1,491.89% |
| MSFT240419C00215000 | 2024-03-15 12:11PM EDT | 215.00 | 200.50 | 205.10 | 208.70 | 0.00 | - | - | 10 | 1,388.18% |
| MSFT240419C00220000 | 2024-04-02 2:23PM EDT | 220.00 | 202.23 | 178.15 | 180.40 | 0.00 | - | 2 | 6 | 587.50% |
| MSFT240419C00225000 | 2024-04-16 12:13PM EDT | 225.00 | 191.47 | 172.25 | 175.30 | 0.00 | - | 2 | 5 | 557.03% |
| MSFT240419C00230000 | 2024-04-19 11:24AM EDT | 230.00 | 171.48 | 168.05 | 169.50 | -20.77 | -10.80% | 1 | 2 | 50.00% |
| MSFT240419C00235000 | 2024-04-02 2:23PM EDT | 235.00 | 187.22 | 162.40 | 165.55 | 0.00 | - | 2 | 1 | 543.95% |
| MSFT240419C00240000 | 2024-04-19 12:26PM EDT | 240.00 | 159.09 | 158.30 | 160.30 | -13.21 | -7.67% | 2 | 30 | 501.37% |
| MSFT240419C00245000 | 2024-04-19 11:00AM EDT | 245.00 | 157.30 | 153.10 | 154.65 | -7.99 | -4.83% | 1 | 592 | 382.81% |
| MSFT240419C00250000 | 2024-04-19 10:57AM EDT | 250.00 | 152.90 | 148.50 | 149.50 | -11.60 | -7.05% | 6 | 95 | 50.00% |
| MSFT240419C00255000 | 2024-04-17 1:25PM EDT | 255.00 | 157.88 | 143.20 | 144.70 | 0.00 | - | 1 | 18 | 366.80% |
| MSFT240419C00260000 | 2024-04-16 11:09AM EDT | 260.00 | 156.83 | 137.55 | 139.35 | 0.00 | - | 10 | 64 | 0.00% |
| MSFT240419C00265000 | 2024-04-19 10:03AM EDT | 265.00 | 137.68 | 133.15 | 134.80 | -20.07 | -12.72% | 1 | 67 | 357.03% |
| MSFT240419C00270000 | 2024-04-16 11:04AM EDT | 270.00 | 146.20 | 127.40 | 130.50 | 0.00 | - | 1 | 36 | 414.65% |
| MSFT240419C00275000 | 2024-04-12 10:00AM EDT | 275.00 | 149.94 | 123.15 | 124.45 | 0.00 | - | 1 | 41 | 0.00% |
| MSFT240419C00280000 | 2024-04-19 12:26PM EDT | 280.00 | 118.59 | 118.15 | 119.65 | -12.76 | -9.71% | 1 | 105 | 286.72% |
| MSFT240419C00285000 | 2024-04-17 2:04PM EDT | 285.00 | 127.99 | 113.00 | 114.50 | 0.00 | - | 10 | 42 | 50.00% |
| MSFT240419C00290000 | 2024-04-18 1:48PM EDT | 290.00 | 113.27 | 107.55 | 110.30 | -4.13 | -3.52% | 1 | 77 | 335.45% |
| MSFT240419C00295000 | 2024-04-19 11:31AM EDT | 295.00 | 106.36 | 103.45 | 105.55 | -9.51 | -8.21% | 1 | 122 | 50.00% |
| MSFT240419C00300000 | 2024-04-19 11:03AM EDT | 300.00 | 101.52 | 98.30 | 99.35 | -4.04 | -3.83% | 51 | 593 | 0.00% |
| MSFT240419C00305000 | 2024-04-19 11:20AM EDT | 305.00 | 96.85 | 92.60 | 95.55 | -3.76 | -3.74% | 2 | 106 | 305.57% |
| MSFT240419C00310000 | 2024-04-19 12:44PM EDT | 310.00 | 88.73 | 88.30 | 90.25 | -16.36 | -15.57% | 6 | 526 | 272.17% |
| MSFT240419C00315000 | 2024-04-19 11:15AM EDT | 315.00 | 87.25 | 82.50 | 85.35 | -2.86 | -3.17% | 3 | 106 | 263.87% |
| MSFT240419C00320000 | 2024-04-18 3:47PM EDT | 320.00 | 84.75 | 77.40 | 80.60 | 0.00 | - | 20 | 149 | 262.50% |
| MSFT240419C00325000 | 2024-04-19 10:50AM EDT | 325.00 | 77.55 | 72.90 | 74.55 | -2.25 | -2.82% | 4 | 269 | 154.69% |
| MSFT240419C00330000 | 2024-04-19 12:08PM EDT | 330.00 | 68.60 | 68.65 | 70.15 | -9.18 | -11.80% | 2 | 447 | 209.18% |
| MSFT240419C00335000 | 2024-04-19 10:31AM EDT | 335.00 | 63.72 | 61.85 | 65.55 | -6.35 | -9.06% | 2 | 325 | 215.53% |
| MSFT240419C00340000 | 2024-04-19 12:26PM EDT | 340.00 | 59.04 | 57.50 | 60.45 | -11.96 | -16.85% | 4 | 347 | 196.58% |
| MSFT240419C00345000 | 2024-04-19 11:04AM EDT | 345.00 | 56.44 | 53.45 | 54.35 | -3.78 | -6.28% | 3 | 470 | 0.00% |
| MSFT240419C00350000 | 2024-04-19 12:15PM EDT | 350.00 | 48.87 | 47.75 | 50.50 | -6.34 | -11.48% | 30 | 3,745 | 169.82% |
| MSFT240419C00355000 | 2024-04-19 11:08AM EDT | 355.00 | 46.85 | 42.85 | 45.55 | -2.73 | -5.51% | 2 | 653 | 157.18% |
| MSFT240419C00360000 | 2024-04-19 12:14PM EDT | 360.00 | 39.30 | 37.45 | 39.45 | -5.75 | -12.76% | 62 | 13,614 | 0.00% |
| MSFT240419C00365000 | 2024-04-18 2:46PM EDT | 365.00 | 37.60 | 32.35 | 35.65 | -2.89 | -7.14% | 1 | 1,421 | 131.06% |
| MSFT240419C00370000 | 2024-04-19 12:32PM EDT | 370.00 | 28.60 | 28.60 | 29.50 | -5.70 | -16.62% | 84 | 1,602 | 25.00% |
| MSFT240419C00372500 | 2024-04-15 1:04PM EDT | 372.50 | 48.25 | 25.85 | 26.90 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240419C00375000 | 2024-04-19 12:03PM EDT | 375.00 | 23.79 | 23.75 | 24.35 | -5.81 | -19.63% | 34 | 2,189 | 0.00% |
| MSFT240419C00377500 | 2024-04-17 2:53PM EDT | 377.50 | 35.60 | 20.80 | 22.15 | 0.00 | - | 33 | 29 | 58.50% |
| MSFT240419C00380000 | 2024-04-19 12:46PM EDT | 380.00 | 18.84 | 17.80 | 19.25 | -7.28 | -27.87% | 38 | 4,904 | 0.00% |
| MSFT240419C00385000 | 2024-04-19 12:41PM EDT | 385.00 | 13.20 | 13.90 | 14.30 | -7.10 | -34.98% | 104 | 1,710 | 0.00% |
| MSFT240419C00387500 | 2024-04-19 10:24AM EDT | 387.50 | 13.25 | 10.35 | 11.50 | -7.08 | -34.83% | 9 | 6 | 0.00% |
| MSFT240419C00390000 | 2024-04-19 12:34PM EDT | 390.00 | 8.55 | 8.10 | 9.25 | -6.43 | -42.92% | 106 | 4,779 | 0.00% |
| MSFT240419C00392500 | 2024-04-19 12:23PM EDT | 392.50 | 6.65 | 6.55 | 6.75 | -6.25 | -48.45% | 20 | 27 | 0.00% |
| MSFT240419C00395000 | 2024-04-19 12:47PM EDT | 395.00 | 4.20 | 3.95 | 4.25 | -5.60 | -57.14% | 308 | 3,263 | 0.00% |
| MSFT240419C00397500 | 2024-04-19 12:50PM EDT | 397.50 | 1.77 | 1.67 | 1.78 | -5.73 | -76.71% | 1,172 | 164 | 0.00% |
| MSFT240419C00400000 | 2024-04-19 12:50PM EDT | 400.00 | 0.77 | 0.69 | 0.76 | -4.58 | -85.61% | 5,454 | 6,074 | 11.87% |
| MSFT240419C00402500 | 2024-04-19 12:51PM EDT | 402.50 | 0.17 | 0.11 | 0.11 | -3.28 | -96.19% | 9,706 | 284 | 11.13% |
| MSFT240419C00405000 | 2024-04-19 12:50PM EDT | 405.00 | 0.04 | 0.02 | 0.03 | -2.00 | -98.52% | 11,971 | 8,202 | 13.67% |
| MSFT240419C00407500 | 2024-04-19 12:49PM EDT | 407.50 | 0.01 | 0.01 | 0.02 | -1.09 | -99.09% | 3,995 | 2,983 | 17.58% |
| MSFT240419C00410000 | 2024-04-19 12:34PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 4,864 | 14,607 | 20.31% |
| MSFT240419C00412500 | 2024-04-19 12:42PM EDT | 412.50 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 1,475 | 2,537 | 24.22% |
| MSFT240419C00415000 | 2024-04-19 12:50PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,743 | 8,973 | 28.13% |
| MSFT240419C00417500 | 2024-04-19 12:15PM EDT | 417.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 499 | 4,784 | 32.03% |
| MSFT240419C00420000 | 2024-04-19 12:50PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,563 | 13,186 | 35.94% |
| MSFT240419C00422500 | 2024-04-19 12:43PM EDT | 422.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 260 | 6,008 | 39.84% |
| MSFT240419C00425000 | 2024-04-19 12:43PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 530 | 17,865 | 43.75% |
| MSFT240419C00430000 | 2024-04-19 12:44PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 438 | 15,827 | 51.56% |
| MSFT240419C00435000 | 2024-04-19 12:38PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 727 | 14,727 | 54.69% |
| MSFT240419C00440000 | 2024-04-19 12:51PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 221 | 28,384 | 60.94% |
| MSFT240419C00445000 | 2024-04-19 12:38PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 155 | 11,436 | 68.75% |
| MSFT240419C00450000 | 2024-04-19 12:45PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 236 | 12,872 | 75.00% |
| MSFT240419C00455000 | 2024-04-19 12:45PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 415 | 6,890 | 81.25% |
| MSFT240419C00460000 | 2024-04-19 12:39PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,381 | 87.50% |
| MSFT240419C00465000 | 2024-04-19 12:14PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,917 | 93.75% |
| MSFT240419C00470000 | 2024-04-19 11:31AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,274 | 98.44% |
| 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 | 121.88% |
| 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 | 143.75% |
| MSFT240419C00515000 | 2024-04-17 9:51AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 522 | 150.00% |
| MSFT240419C00520000 | 2024-04-15 3:31PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 818 | 153.13% |
| MSFT240419C00525000 | 2024-04-19 11:08AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 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 | 175.00% |
| MSFT240419C00545000 | 2024-04-15 3:31PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 88 | 178.13% |
| 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 | 481.25% |
| MSFT240419P00185000 | 2024-03-22 10:49AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 154 | 425.00% |
| MSFT240419P00190000 | 2024-03-04 4:48PM EDT | 190.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 118 | 546.88% |
| 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 | 431.25% |
| 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 | 439.06% |
| 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 | 0.03 | 0.00 | - | 5 | 302 | 353.13% |
| MSFT240419P00230000 | 2024-03-25 3:42PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 565 | 340.63% |
| MSFT240419P00235000 | 2024-04-18 2:41PM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 633 | 328.13% |
| MSFT240419P00240000 | 2024-04-01 9:44AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 457 | 315.63% |
| MSFT240419P00245000 | 2024-04-19 10:36AM EDT | 245.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 413 | 281.25% |
| MSFT240419P00250000 | 2024-04-08 10:25AM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 282 | 293.75% |
| MSFT240419P00255000 | 2024-04-17 3:26PM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 406 | 281.25% |
| 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 | - | 1 | 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 | 178.13% |
| 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 | 175.00% |
| 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 | 131.25% |
| MSFT240419P00325000 | 2024-04-19 12:36PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,414 | 125.00% |
| MSFT240419P00330000 | 2024-04-19 12:31PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,906 | 115.63% |
| MSFT240419P00335000 | 2024-04-18 1:28PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,220 | 106.25% |
| MSFT240419P00340000 | 2024-04-19 10:20AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 4,368 | 98.44% |
| MSFT240419P00345000 | 2024-04-19 12:48PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 277 | 3,479 | 90.63% |
| MSFT240419P00350000 | 2024-04-19 12:48PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 16,420 | 81.25% |
| MSFT240419P00355000 | 2024-04-19 12:48PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 2,577 | 75.00% |
| MSFT240419P00360000 | 2024-04-19 12:42PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 64 | 21,218 | 65.63% |
| MSFT240419P00362500 | 2024-04-19 10:55AM EDT | 362.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 11 | 314 | 65.63% |
| MSFT240419P00365000 | 2024-04-19 12:19PM EDT | 365.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 125 | 6,422 | 64.84% |
| MSFT240419P00367500 | 2024-04-19 11:05AM EDT | 367.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 177 | 122 | 57.81% |
| MSFT240419P00370000 | 2024-04-19 12:35PM EDT | 370.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 55 | 8,501 | 55.47% |
| MSFT240419P00372500 | 2024-04-19 12:02PM EDT | 372.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 20 | 305 | 53.13% |
| MSFT240419P00375000 | 2024-04-19 12:48PM EDT | 375.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 350 | 7,042 | 50.78% |
| MSFT240419P00377500 | 2024-04-19 11:41AM EDT | 377.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 112 | 518 | 47.85% |
| MSFT240419P00380000 | 2024-04-19 12:21PM EDT | 380.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 183 | 9,402 | 44.34% |
| MSFT240419P00382500 | 2024-04-19 12:48PM EDT | 382.50 | 0.04 | 0.02 | 0.06 | -0.03 | -50.00% | 109 | 727 | 40.43% |
| MSFT240419P00385000 | 2024-04-19 12:39PM EDT | 385.00 | 0.05 | 0.04 | 0.05 | -0.04 | -50.00% | 308 | 6,433 | 34.18% |
| MSFT240419P00387500 | 2024-04-19 12:31PM EDT | 387.50 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 93 | 376 | 30.66% |
| MSFT240419P00390000 | 2024-04-19 12:45PM EDT | 390.00 | 0.07 | 0.05 | 0.09 | -0.07 | -50.00% | 1,132 | 10,690 | 26.37% |
| MSFT240419P00392500 | 2024-04-19 12:49PM EDT | 392.50 | 0.13 | 0.08 | 0.13 | -0.05 | -27.78% | 1,871 | 1,555 | 22.27% |
| MSFT240419P00395000 | 2024-04-19 12:50PM EDT | 395.00 | 0.19 | 0.18 | 0.22 | -0.09 | -27.27% | 3,756 | 5,856 | 18.26% |
| MSFT240419P00397500 | 2024-04-19 12:51PM EDT | 397.50 | 0.50 | 0.58 | 0.66 | 0.00 | - | 14,422 | 1,862 | 17.36% |
| MSFT240419P00400000 | 2024-04-19 12:50PM EDT | 400.00 | 1.61 | 1.95 | 2.07 | +0.71 | +79.78% | 14,148 | 11,172 | 21.68% |
| MSFT240419P00402500 | 2024-04-19 12:49PM EDT | 402.50 | 3.62 | 3.60 | 4.05 | +2.02 | +116.76% | 4,920 | 3,435 | 26.71% |
| MSFT240419P00405000 | 2024-04-19 12:50PM EDT | 405.00 | 5.67 | 5.60 | 6.05 | +3.05 | +116.41% | 3,231 | 8,378 | 27.88% |
| MSFT240419P00407500 | 2024-04-19 12:49PM EDT | 407.50 | 8.75 | 8.45 | 8.90 | +4.60 | +117.35% | 987 | 2,526 | 42.24% |
| MSFT240419P00410000 | 2024-04-19 12:49PM EDT | 410.00 | 11.50 | 10.80 | 11.25 | +5.55 | +96.35% | 1,972 | 38,249 | 47.07% |
| MSFT240419P00412500 | 2024-04-19 12:51PM EDT | 412.50 | 13.29 | 13.80 | 14.20 | +4.89 | +54.58% | 1,041 | 3,287 | 59.55% |
| MSFT240419P00415000 | 2024-04-19 12:46PM EDT | 415.00 | 16.00 | 15.80 | 16.20 | +5.35 | +50.23% | 1,910 | 7,048 | 54.74% |
| MSFT240419P00417500 | 2024-04-19 12:31PM EDT | 417.50 | 18.82 | 18.30 | 18.70 | +5.77 | +44.21% | 355 | 1,791 | 61.04% |
| MSFT240419P00420000 | 2024-04-19 12:49PM EDT | 420.00 | 21.11 | 21.25 | 22.35 | +5.15 | +32.27% | 247 | 3,939 | 87.35% |
| MSFT240419P00422500 | 2024-04-19 12:11PM EDT | 422.50 | 23.00 | 21.85 | 25.20 | +4.83 | +26.58% | 92 | 518 | 73.93% |
| MSFT240419P00425000 | 2024-04-19 12:20PM EDT | 425.00 | 26.00 | 26.15 | 27.30 | +5.60 | +27.45% | 43 | 807 | 99.32% |
| MSFT240419P00430000 | 2024-04-19 9:39AM EDT | 430.00 | 26.71 | 30.70 | 31.20 | +1.03 | +4.01% | 1 | 1,208 | 88.18% |
| MSFT240419P00435000 | 2024-04-18 3:42PM EDT | 435.00 | 29.92 | 34.95 | 36.95 | 0.00 | - | 4,901 | 255 | 98.83% |
| MSFT240419P00440000 | 2024-04-18 3:30PM EDT | 440.00 | 34.75 | 39.55 | 42.55 | 0.00 | - | 5 | 1 | 113.72% |
| MSFT240419P00445000 | 2024-04-19 10:15AM EDT | 445.00 | 44.10 | 44.65 | 46.70 | +4.00 | +9.98% | 1 | 4 | 101.56% |
| MSFT240419P00450000 | 2024-04-18 3:01PM EDT | 450.00 | 45.25 | 50.65 | 51.45 | 0.00 | - | 1,160 | 0 | 134.08% |
| MSFT240419P00455000 | 2024-04-19 10:28AM EDT | 455.00 | 55.55 | 54.65 | 57.45 | +6.35 | +12.91% | 1 | 1 | 143.95% |
| MSFT240419P00460000 | 2024-04-04 3:01PM EDT | 460.00 | 39.15 | 60.40 | 62.75 | 0.00 | - | 2 | 0 | 175.88% |
| MSFT240419P00465000 | 2024-04-11 10:21AM EDT | 465.00 | 41.85 | 65.70 | 66.50 | 0.00 | - | 2 | 0 | 165.53% |
| MSFT240419P00470000 | 2024-04-16 2:07PM EDT | 470.00 | 52.65 | 69.85 | 71.95 | 0.00 | - | 1 | 0 | 162.79% |
| 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 | 80.50 | 81.80 | 0.00 | - | 100 | 0 | 195.61% |
| MSFT240419P00490000 | 2024-04-17 12:28PM EDT | 490.00 | 79.00 | 90.20 | 91.90 | 0.00 | - | 4 | 0 | 206.93% |
| 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 | 100.30 | 102.10 | 0.00 | - | 1 | 0 | 232.91% |
| MSFT240419P00505000 | 2024-03-27 3:55PM EDT | 505.00 | 83.47 | 105.00 | 107.05 | 0.00 | - | 2 | 0 | 229.79% |
| 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 | 130.40 | 131.80 | 0.00 | - | 1 | 0 | 273.63% |
| MSFT240419P00540000 | 2024-04-15 12:16PM EDT | 540.00 | 117.71 | 140.65 | 141.50 | 0.00 | - | 1 | 0 | 286.52% |
| MSFT240419P00545000 | 2024-04-15 9:40AM EDT | 545.00 | 119.60 | 145.80 | 146.50 | 0.00 | - | 1 | 0 | 299.41% |
| MSFT240419P00550000 | 2024-04-12 3:25PM EDT | 550.00 | 128.21 | 151.10 | 151.80 | 0.00 | - | 2 | 0 | 326.37% |
© 2024 Yahoo. All rights reserved.