Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 195.20 | 199.05 | 0.00 | - | 3 | 13 | 350.29% |
| MSFT240426C00220000 | 2024-04-19 3:28PM EDT | 220.00 | 179.36 | 185.00 | 189.05 | 0.00 | - | 3 | 3 | 328.52% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 170.00 | 174.00 | 0.00 | - | 6 | 6 | 295.70% |
| MSFT240426C00260000 | 2024-04-23 1:53PM EDT | 260.00 | 147.84 | 145.25 | 149.10 | +2.12 | +1.45% | 2 | 1 | 251.51% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 125.15 | 129.05 | 0.00 | - | 1 | 1 | 214.55% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 116.55 | 119.05 | 0.00 | - | 2 | 2 | 145.31% |
| MSFT240426C00300000 | 2024-04-22 2:44PM EDT | 300.00 | 102.27 | 105.05 | 109.15 | 0.00 | - | 10 | 23 | 183.64% |
| MSFT240426C00305000 | 2024-04-19 3:16PM EDT | 305.00 | 94.49 | 100.20 | 104.15 | 0.00 | - | 1 | 3 | 175.49% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 90.60 | 94.20 | +5.78 | +6.85% | 1 | 9 | 160.50% |
| MSFT240426C00320000 | 2024-04-18 12:53PM EDT | 320.00 | 88.45 | 85.50 | 89.20 | 0.00 | - | 9 | 17 | 152.54% |
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 325.00 | 74.40 | 80.50 | 84.25 | 0.00 | - | 3 | 8 | 145.65% |
| MSFT240426C00330000 | 2024-04-23 2:32PM EDT | 330.00 | 77.54 | 76.60 | 78.95 | +6.80 | +9.61% | 2 | 6 | 93.95% |
| MSFT240426C00335000 | 2024-04-19 12:53PM EDT | 335.00 | 65.80 | 70.50 | 74.30 | 0.00 | - | 2 | 7 | 130.86% |
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 340.00 | 68.15 | 65.50 | 69.35 | +6.10 | +9.83% | 3 | 15 | 123.93% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 63.00 | 66.90 | 0.00 | - | 12 | 12 | 120.85% |
| MSFT240426C00345000 | 2024-04-22 11:31AM EDT | 345.00 | 53.98 | 60.50 | 64.40 | 0.00 | - | 2 | 57 | 116.94% |
| MSFT240426C00350000 | 2024-04-23 11:41AM EDT | 350.00 | 57.25 | 56.00 | 59.45 | +4.44 | +8.41% | 14 | 169 | 67.97% |
| MSFT240426C00352500 | 2024-04-22 9:46AM EDT | 352.50 | 49.30 | 53.00 | 57.00 | 0.00 | - | 1 | 10 | 106.74% |
| MSFT240426C00355000 | 2024-04-23 1:02PM EDT | 355.00 | 52.42 | 50.55 | 54.55 | +9.85 | +23.14% | 2 | 66 | 103.52% |
| MSFT240426C00357500 | 2024-04-22 9:33AM EDT | 357.50 | 44.70 | 48.10 | 52.10 | 0.00 | - | 1 | 4 | 100.27% |
| MSFT240426C00360000 | 2024-04-23 3:11PM EDT | 360.00 | 48.20 | 46.00 | 49.70 | +8.08 | +20.14% | 17 | 41 | 62.50% |
| MSFT240426C00362500 | 2024-04-17 10:40AM EDT | 362.50 | 53.60 | 43.15 | 47.30 | 0.00 | - | - | 6 | 54.20% |
| MSFT240426C00365000 | 2024-04-22 10:53AM EDT | 365.00 | 34.00 | 41.00 | 44.85 | 0.00 | - | 5 | 56 | 59.08% |
| MSFT240426C00367500 | 2024-04-22 3:40PM EDT | 367.50 | 34.29 | 38.50 | 42.55 | 0.00 | - | 3 | 3 | 58.79% |
| MSFT240426C00370000 | 2024-04-23 1:53PM EDT | 370.00 | 38.57 | 37.25 | 40.00 | +8.11 | +26.63% | 24 | 66 | 67.14% |
| MSFT240426C00372500 | 2024-04-22 10:35AM EDT | 372.50 | 36.20 | 34.95 | 37.00 | +8.44 | +30.40% | 2 | 17 | 61.18% |
| MSFT240426C00375000 | 2024-04-23 12:18PM EDT | 375.00 | 33.67 | 31.40 | 34.15 | +5.60 | +19.95% | 14 | 61 | 67.02% |
| MSFT240426C00377500 | 2024-04-23 2:32PM EDT | 377.50 | 31.07 | 30.70 | 33.15 | +4.87 | +18.59% | 4 | 26 | 66.33% |
| MSFT240426C00380000 | 2024-04-23 3:31PM EDT | 380.00 | 28.85 | 28.30 | 29.40 | +4.83 | +20.11% | 56 | 122 | 55.64% |
| MSFT240426C00382500 | 2024-04-23 2:55PM EDT | 382.50 | 26.69 | 25.45 | 27.30 | +3.59 | +15.54% | 4 | 29 | 52.15% |
| MSFT240426C00385000 | 2024-04-23 3:07PM EDT | 385.00 | 23.95 | 24.15 | 25.40 | +4.83 | +25.26% | 22 | 278 | 57.57% |
| MSFT240426C00387500 | 2024-04-23 10:03AM EDT | 387.50 | 21.20 | 20.00 | 22.90 | +3.85 | +22.19% | 1 | 107 | 58.74% |
| MSFT240426C00390000 | 2024-04-23 3:59PM EDT | 390.00 | 20.20 | 20.25 | 21.05 | +4.14 | +25.78% | 128 | 599 | 56.19% |
| MSFT240426C00392500 | 2024-04-23 3:57PM EDT | 392.50 | 18.33 | 16.20 | 19.40 | +4.43 | +31.87% | 11 | 127 | 60.66% |
| MSFT240426C00395000 | 2024-04-23 3:57PM EDT | 395.00 | 16.54 | 15.00 | 17.90 | +3.84 | +30.24% | 364 | 548 | 52.33% |
| MSFT240426C00397500 | 2024-04-23 3:55PM EDT | 397.50 | 15.00 | 13.00 | 15.95 | +3.95 | +35.75% | 147 | 318 | 50.62% |
| MSFT240426C00400000 | 2024-04-23 3:58PM EDT | 400.00 | 13.50 | 13.15 | 14.00 | +3.70 | +37.76% | 1,249 | 3,339 | 55.18% |
| MSFT240426C00402500 | 2024-04-23 3:59PM EDT | 402.50 | 11.70 | 11.60 | 12.50 | +3.20 | +37.65% | 501 | 943 | 54.96% |
| MSFT240426C00405000 | 2024-04-23 3:59PM EDT | 405.00 | 10.42 | 10.20 | 10.85 | +3.12 | +42.74% | 2,052 | 2,160 | 54.13% |
| MSFT240426C00407500 | 2024-04-23 3:59PM EDT | 407.50 | 9.16 | 8.90 | 9.50 | +3.17 | +52.92% | 4,355 | 1,454 | 53.86% |
| MSFT240426C00410000 | 2024-04-23 3:59PM EDT | 410.00 | 7.89 | 7.70 | 8.00 | +2.64 | +50.29% | 3,918 | 3,672 | 52.80% |
| MSFT240426C00412500 | 2024-04-23 3:58PM EDT | 412.50 | 6.55 | 6.60 | 7.25 | +2.06 | +45.88% | 834 | 815 | 53.61% |
| MSFT240426C00415000 | 2024-04-23 3:59PM EDT | 415.00 | 5.83 | 5.50 | 6.00 | +2.18 | +59.73% | 2,131 | 3,797 | 52.28% |
| MSFT240426C00417500 | 2024-04-23 3:59PM EDT | 417.50 | 4.95 | 4.80 | 5.10 | +1.85 | +59.68% | 390 | 1,200 | 52.61% |
| MSFT240426C00420000 | 2024-04-23 3:59PM EDT | 420.00 | 4.10 | 4.00 | 4.30 | +1.55 | +60.78% | 2,362 | 4,629 | 52.31% |
| MSFT240426C00422500 | 2024-04-23 3:59PM EDT | 422.50 | 3.32 | 3.30 | 3.55 | +1.32 | +66.00% | 1,343 | 1,980 | 51.84% |
| MSFT240426C00425000 | 2024-04-23 3:59PM EDT | 425.00 | 2.80 | 2.75 | 2.90 | +1.15 | +69.70% | 2,154 | 4,714 | 51.62% |
| MSFT240426C00427500 | 2024-04-23 3:54PM EDT | 427.50 | 2.37 | 2.25 | 2.39 | +1.08 | +83.72% | 1,164 | 1,203 | 51.49% |
| MSFT240426C00430000 | 2024-04-23 3:59PM EDT | 430.00 | 1.90 | 1.82 | 1.95 | +0.85 | +80.95% | 4,313 | 5,569 | 51.33% |
| MSFT240426C00432500 | 2024-04-23 3:59PM EDT | 432.50 | 1.43 | 1.45 | 1.57 | +0.51 | +55.43% | 409 | 4,590 | 51.09% |
| MSFT240426C00435000 | 2024-04-23 3:43PM EDT | 435.00 | 1.20 | 1.15 | 1.25 | +0.54 | +81.82% | 1,342 | 5,497 | 50.88% |
| MSFT240426C00437500 | 2024-04-23 3:59PM EDT | 437.50 | 0.95 | 0.87 | 0.99 | +0.40 | +72.73% | 853 | 612 | 50.46% |
| MSFT240426C00440000 | 2024-04-23 3:59PM EDT | 440.00 | 0.72 | 0.70 | 0.91 | +0.32 | +80.00% | 5,319 | 3,335 | 51.56% |
| MSFT240426C00442500 | 2024-04-23 3:59PM EDT | 442.50 | 0.59 | 0.53 | 0.60 | +0.22 | +59.46% | 911 | 377 | 50.24% |
| MSFT240426C00445000 | 2024-04-23 3:59PM EDT | 445.00 | 0.40 | 0.37 | 0.46 | +0.15 | +60.00% | 3,606 | 1,838 | 50.68% |
| MSFT240426C00450000 | 2024-04-23 3:58PM EDT | 450.00 | 0.25 | 0.22 | 0.28 | +0.08 | +47.06% | 850 | 7,764 | 50.88% |
| MSFT240426C00455000 | 2024-04-23 3:57PM EDT | 455.00 | 0.15 | 0.12 | 0.18 | +0.06 | +66.67% | 485 | 3,359 | 50.29% |
| MSFT240426C00460000 | 2024-04-23 3:58PM EDT | 460.00 | 0.10 | 0.07 | 0.11 | +0.03 | +42.86% | 1,721 | 4,605 | 50.78% |
| MSFT240426C00465000 | 2024-04-23 3:06PM EDT | 465.00 | 0.07 | 0.04 | 0.09 | +0.03 | +75.00% | 831 | 1,368 | 52.54% |
| MSFT240426C00470000 | 2024-04-23 3:55PM EDT | 470.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 111 | 1,253 | 53.13% |
| MSFT240426C00475000 | 2024-04-23 2:16PM EDT | 475.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 195 | 485 | 53.91% |
| MSFT240426C00480000 | 2024-04-23 1:57PM EDT | 480.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 34 | 692 | 58.20% |
| MSFT240426C00485000 | 2024-04-23 1:44PM EDT | 485.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 201 | 319 | 61.33% |
| MSFT240426C00490000 | 2024-04-23 12:03PM EDT | 490.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 24 | 937 | 62.11% |
| MSFT240426C00495000 | 2024-04-22 12:54PM EDT | 495.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 18 | 353 | 68.75% |
| 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 | 62.50% |
| 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 | 73.44% |
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 | 0.43 | 0.00 | - | 1 | 1 | 206.84% |
| 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 | 138.28% |
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 30 | 41 | 150.78% |
| 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 | 0.15 | 0.00 | - | 1 | 93 | 132.81% |
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 290.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 32 | 63 | 132.42% |
| MSFT240426P00295000 | 2024-04-22 3:34PM EDT | 295.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 34 | 98 | 126.56% |
| MSFT240426P00300000 | 2024-04-23 11:07AM EDT | 300.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 121 | 1,658 | 98.44% |
| MSFT240426P00305000 | 2024-04-23 3:47PM EDT | 305.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 291 | 96.09% |
| MSFT240426P00310000 | 2024-04-23 9:36AM EDT | 310.00 | 0.06 | 0.01 | 0.05 | -0.03 | -33.33% | 2 | 654 | 94.53% |
| MSFT240426P00315000 | 2024-04-22 1:25PM EDT | 315.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 383 | 577 | 90.63% |
| MSFT240426P00320000 | 2024-04-23 2:39PM EDT | 320.00 | 0.04 | 0.02 | 0.07 | -0.09 | -69.23% | 195 | 516 | 87.89% |
| MSFT240426P00325000 | 2024-04-23 3:33PM EDT | 325.00 | 0.04 | 0.01 | 0.06 | -0.10 | -71.43% | 28 | 553 | 80.86% |
| MSFT240426P00330000 | 2024-04-23 2:57PM EDT | 330.00 | 0.07 | 0.05 | 0.18 | -0.11 | -61.11% | 35 | 359 | 86.91% |
| MSFT240426P00335000 | 2024-04-23 2:24PM EDT | 335.00 | 0.09 | 0.04 | 0.11 | -0.13 | -59.09% | 13 | 268 | 77.15% |
| MSFT240426P00340000 | 2024-04-23 3:53PM EDT | 340.00 | 0.11 | 0.10 | 0.13 | -0.21 | -65.62% | 51 | 843 | 75.98% |
| MSFT240426P00342500 | 2024-04-23 3:57PM EDT | 342.50 | 0.11 | 0.08 | 0.12 | -0.20 | -64.52% | 27 | 63 | 71.88% |
| MSFT240426P00345000 | 2024-04-23 3:44PM EDT | 345.00 | 0.13 | 0.10 | 0.16 | -0.25 | -65.79% | 511 | 1,157 | 71.68% |
| MSFT240426P00347500 | 2024-04-23 2:33PM EDT | 347.50 | 0.18 | 0.12 | 0.18 | -0.23 | -56.10% | 19 | 125 | 70.41% |
| MSFT240426P00350000 | 2024-04-23 3:59PM EDT | 350.00 | 0.16 | 0.15 | 0.17 | -0.32 | -66.67% | 453 | 1,566 | 68.26% |
| MSFT240426P00352500 | 2024-04-23 10:55AM EDT | 352.50 | 0.22 | 0.02 | 0.24 | -0.33 | -60.00% | 37 | 76 | 63.57% |
| MSFT240426P00355000 | 2024-04-23 3:43PM EDT | 355.00 | 0.24 | 0.20 | 0.27 | -0.38 | -61.29% | 186 | 801 | 66.50% |
| MSFT240426P00357500 | 2024-04-23 3:57PM EDT | 357.50 | 0.26 | 0.24 | 0.30 | -0.43 | -62.32% | 193 | 113 | 65.09% |
| MSFT240426P00360000 | 2024-04-23 3:59PM EDT | 360.00 | 0.31 | 0.31 | 0.32 | -0.46 | -59.74% | 292 | 1,845 | 63.77% |
| MSFT240426P00362500 | 2024-04-23 1:40PM EDT | 362.50 | 0.36 | 0.34 | 0.37 | -0.52 | -59.09% | 55 | 259 | 62.11% |
| MSFT240426P00365000 | 2024-04-23 3:55PM EDT | 365.00 | 0.42 | 0.40 | 0.47 | -0.60 | -58.82% | 1,873 | 1,526 | 61.38% |
| MSFT240426P00367500 | 2024-04-23 3:04PM EDT | 367.50 | 0.52 | 0.48 | 0.56 | -0.69 | -57.02% | 47 | 183 | 60.35% |
| MSFT240426P00370000 | 2024-04-23 3:59PM EDT | 370.00 | 0.62 | 0.58 | 0.65 | -0.68 | -52.31% | 658 | 1,968 | 59.23% |
| MSFT240426P00372500 | 2024-04-23 3:37PM EDT | 372.50 | 0.75 | 0.26 | 0.76 | -0.74 | -49.66% | 224 | 330 | 53.76% |
| MSFT240426P00375000 | 2024-04-23 3:59PM EDT | 375.00 | 0.91 | 0.85 | 0.92 | -0.84 | -48.00% | 3,135 | 3,564 | 57.35% |
| MSFT240426P00377500 | 2024-04-23 3:45PM EDT | 377.50 | 1.08 | 1.02 | 1.11 | -1.00 | -48.08% | 365 | 236 | 56.49% |
| MSFT240426P00380000 | 2024-04-23 3:58PM EDT | 380.00 | 1.33 | 1.25 | 1.46 | -1.04 | -43.88% | 2,534 | 1,926 | 56.59% |
| MSFT240426P00382500 | 2024-04-23 3:59PM EDT | 382.50 | 1.56 | 1.31 | 1.62 | -1.20 | -43.48% | 225 | 258 | 54.03% |
| MSFT240426P00385000 | 2024-04-23 3:58PM EDT | 385.00 | 1.96 | 1.65 | 2.00 | -1.29 | -39.69% | 613 | 1,638 | 53.88% |
| MSFT240426P00387500 | 2024-04-23 3:58PM EDT | 387.50 | 2.40 | 1.86 | 2.40 | -1.50 | -38.46% | 610 | 1,120 | 52.61% |
| MSFT240426P00390000 | 2024-04-23 3:59PM EDT | 390.00 | 2.80 | 2.60 | 2.83 | -1.80 | -39.13% | 928 | 2,237 | 53.25% |
| MSFT240426P00392500 | 2024-04-23 3:48PM EDT | 392.50 | 3.30 | 3.20 | 3.40 | -1.99 | -37.62% | 187 | 728 | 53.13% |
| MSFT240426P00395000 | 2024-04-23 3:54PM EDT | 395.00 | 4.01 | 3.30 | 4.05 | -2.09 | -34.26% | 1,126 | 2,813 | 50.89% |
| MSFT240426P00397500 | 2024-04-23 3:57PM EDT | 397.50 | 4.65 | 3.75 | 4.80 | -2.50 | -34.97% | 410 | 808 | 53.24% |
| MSFT240426P00400000 | 2024-04-23 3:59PM EDT | 400.00 | 5.52 | 5.45 | 5.70 | -2.92 | -34.60% | 2,424 | 3,066 | 52.49% |
| MSFT240426P00402500 | 2024-04-23 3:59PM EDT | 402.50 | 6.60 | 5.55 | 6.70 | -2.90 | -30.53% | 1,272 | 904 | 53.27% |
| MSFT240426P00405000 | 2024-04-23 3:59PM EDT | 405.00 | 7.70 | 7.25 | 8.00 | -3.15 | -29.03% | 842 | 2,906 | 52.17% |
| MSFT240426P00407500 | 2024-04-23 3:59PM EDT | 407.50 | 8.74 | 8.15 | 9.75 | -3.98 | -31.29% | 628 | 500 | 52.80% |
| MSFT240426P00410000 | 2024-04-23 3:47PM EDT | 410.00 | 10.10 | 9.50 | 10.25 | -4.02 | -28.47% | 473 | 1,697 | 50.42% |
| MSFT240426P00412500 | 2024-04-23 3:11PM EDT | 412.50 | 11.54 | 9.50 | 13.30 | -4.46 | -27.88% | 86 | 743 | 50.89% |
| MSFT240426P00415000 | 2024-04-23 3:30PM EDT | 415.00 | 13.27 | 11.90 | 13.20 | -4.13 | -23.74% | 162 | 1,347 | 52.42% |
| MSFT240426P00417500 | 2024-04-23 2:29PM EDT | 417.50 | 14.56 | 13.65 | 15.80 | -5.09 | -25.90% | 41 | 434 | 51.62% |
| MSFT240426P00420000 | 2024-04-23 3:21PM EDT | 420.00 | 16.70 | 15.35 | 17.60 | -4.55 | -21.41% | 62 | 1,450 | 51.60% |
| MSFT240426P00422500 | 2024-04-23 11:02AM EDT | 422.50 | 18.24 | 17.75 | 18.85 | -5.42 | -22.91% | 10 | 533 | 51.45% |
| MSFT240426P00425000 | 2024-04-23 3:44PM EDT | 425.00 | 20.20 | 19.65 | 20.90 | -3.69 | -15.45% | 52 | 2,798 | 51.78% |
| MSFT240426P00427500 | 2024-04-23 3:44PM EDT | 427.50 | 22.10 | 21.10 | 23.35 | -6.70 | -23.26% | 12 | 444 | 51.29% |
| MSFT240426P00430000 | 2024-04-23 3:50PM EDT | 430.00 | 24.10 | 23.70 | 25.05 | -4.98 | -17.13% | 11 | 591 | 51.90% |
| MSFT240426P00432500 | 2024-04-19 1:30PM EDT | 432.50 | 33.90 | 24.90 | 27.80 | 0.00 | - | 14 | 59 | 50.12% |
| MSFT240426P00435000 | 2024-04-23 1:33PM EDT | 435.00 | 28.67 | 27.05 | 30.00 | -7.48 | -20.69% | 6 | 379 | 64.84% |
| MSFT240426P00437500 | 2024-04-23 10:34AM EDT | 437.50 | 29.85 | 29.35 | 33.00 | -9.25 | -23.66% | 1 | 13 | 54.59% |
| MSFT240426P00440000 | 2024-04-22 9:53AM EDT | 440.00 | 38.81 | 31.40 | 35.00 | 0.00 | - | 1 | 325 | 51.03% |
| MSFT240426P00442500 | 2024-04-22 3:28PM EDT | 442.50 | 40.97 | 33.80 | 36.05 | 0.00 | - | 1 | 1 | 59.06% |
| MSFT240426P00445000 | 2024-04-22 3:20PM EDT | 445.00 | 43.50 | 36.30 | 40.00 | 0.00 | - | 50 | 34 | 55.76% |
| MSFT240426P00450000 | 2024-04-22 3:20PM EDT | 450.00 | 46.10 | 41.15 | 45.00 | -2.00 | -4.16% | 2 | 22 | 59.72% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 46.15 | 50.00 | 0.00 | - | 61 | 0 | 64.84% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 51.15 | 55.00 | 0.00 | - | 2 | 0 | 69.87% |
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 475.00 | 73.75 | 66.40 | 70.00 | 0.00 | - | 2 | 1 | 87.06% |
| MSFT240426P00480000 | 2024-03-22 11:10AM EDT | 480.00 | 53.00 | 79.75 | 82.90 | 0.00 | - | 2 | 0 | 180.37% |
| 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 | 86.20 | 89.90 | 0.00 | - | - | 0 | 101.17% |
| MSFT240426P00500000 | 2024-04-02 11:29AM EDT | 500.00 | 79.10 | 91.10 | 95.00 | 0.00 | - | 1 | 0 | 105.37% |
© 2024 Yahoo. All rights reserved.