Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| MSFT240426C00220000 | 2024-04-25 10:35AM EDT | 220.00 | 173.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MSFT240426C00260000 | 2024-04-25 3:22PM EDT | 260.00 | 138.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240426C00300000 | 2024-04-25 1:54PM EDT | 300.00 | 98.10 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| MSFT240426C00305000 | 2024-04-25 3:48PM EDT | 305.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSFT240426C00320000 | 2024-04-25 2:48PM EDT | 320.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| MSFT240426C00325000 | 2024-04-25 9:50AM EDT | 325.00 | 66.49 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| MSFT240426C00330000 | 2024-04-25 3:55PM EDT | 330.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 203 | 211 | 0.00% |
| MSFT240426C00335000 | 2024-04-25 3:30PM EDT | 335.00 | 64.53 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| MSFT240426C00340000 | 2024-04-25 3:30PM EDT | 340.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| MSFT240426C00345000 | 2024-04-24 3:59PM EDT | 345.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| MSFT240426C00350000 | 2024-04-25 3:57PM EDT | 350.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 174 | 242 | 0.00% |
| MSFT240426C00352500 | 2024-04-25 10:49AM EDT | 352.50 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MSFT240426C00355000 | 2024-04-25 3:25PM EDT | 355.00 | 45.02 | 0.00 | 0.00 | 0.00 | - | 22 | 84 | 0.00% |
| MSFT240426C00357500 | 2024-04-25 3:52PM EDT | 357.50 | 42.90 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT240426C00360000 | 2024-04-25 3:52PM EDT | 360.00 | 40.58 | 0.00 | 0.00 | 0.00 | - | 75 | 80 | 0.00% |
| MSFT240426C00362500 | 2024-04-25 12:52PM EDT | 362.50 | 33.84 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| MSFT240426C00365000 | 2024-04-25 3:51PM EDT | 365.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 64 | 83 | 0.00% |
| MSFT240426C00367500 | 2024-04-25 3:31PM EDT | 367.50 | 33.90 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 0.00% |
| MSFT240426C00370000 | 2024-04-25 3:59PM EDT | 370.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 160 | 130 | 0.00% |
| MSFT240426C00372500 | 2024-04-25 3:16PM EDT | 372.50 | 27.60 | 0.00 | 0.00 | 0.00 | - | 104 | 67 | 0.00% |
| MSFT240426C00375000 | 2024-04-25 3:52PM EDT | 375.00 | 27.33 | 0.00 | 0.00 | 0.00 | - | 106 | 139 | 0.00% |
| MSFT240426C00377500 | 2024-04-25 3:52PM EDT | 377.50 | 25.33 | 0.00 | 0.00 | 0.00 | - | 65 | 69 | 0.00% |
| MSFT240426C00380000 | 2024-04-25 3:58PM EDT | 380.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 745 | 466 | 0.00% |
| MSFT240426C00382500 | 2024-04-25 3:59PM EDT | 382.50 | 21.15 | 0.00 | 0.00 | 0.00 | - | 150 | 98 | 0.00% |
| MSFT240426C00385000 | 2024-04-25 3:58PM EDT | 385.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 494 | 446 | 0.00% |
| MSFT240426C00387500 | 2024-04-25 3:59PM EDT | 387.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 232 | 130 | 0.00% |
| MSFT240426C00390000 | 2024-04-25 3:59PM EDT | 390.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5,097 | 2,065 | 0.00% |
| MSFT240426C00392500 | 2024-04-25 3:59PM EDT | 392.50 | 14.52 | 0.00 | 0.00 | 0.00 | - | 3,568 | 1,318 | 0.00% |
| MSFT240426C00395000 | 2024-04-25 3:59PM EDT | 395.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 6,652 | 2,962 | 0.00% |
| MSFT240426C00397500 | 2024-04-25 3:59PM EDT | 397.50 | 11.62 | 0.00 | 0.00 | 0.00 | - | 4,002 | 1,540 | 0.00% |
| MSFT240426C00400000 | 2024-04-25 3:59PM EDT | 400.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 25,327 | 10,202 | 1.56% |
| MSFT240426C00402500 | 2024-04-25 3:59PM EDT | 402.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3,120 | 1,801 | 3.13% |
| MSFT240426C00405000 | 2024-04-25 3:59PM EDT | 405.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 8,365 | 4,573 | 6.25% |
| MSFT240426C00407500 | 2024-04-25 3:59PM EDT | 407.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3,555 | 3,393 | 12.50% |
| MSFT240426C00410000 | 2024-04-25 3:59PM EDT | 410.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 14,046 | 8,852 | 12.50% |
| MSFT240426C00412500 | 2024-04-25 3:59PM EDT | 412.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3,786 | 2,291 | 12.50% |
| MSFT240426C00415000 | 2024-04-25 3:59PM EDT | 415.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11,658 | 7,524 | 12.50% |
| MSFT240426C00417500 | 2024-04-25 3:59PM EDT | 417.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 3,615 | 2,355 | 25.00% |
| MSFT240426C00420000 | 2024-04-25 3:59PM EDT | 420.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 19,539 | 13,631 | 25.00% |
| MSFT240426C00422500 | 2024-04-25 3:59PM EDT | 422.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2,709 | 2,528 | 25.00% |
| MSFT240426C00425000 | 2024-04-25 3:59PM EDT | 425.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 9,655 | 7,450 | 25.00% |
| MSFT240426C00427500 | 2024-04-25 3:59PM EDT | 427.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2,351 | 2,281 | 25.00% |
| MSFT240426C00430000 | 2024-04-25 3:59PM EDT | 430.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 11,447 | 9,662 | 25.00% |
| MSFT240426C00432500 | 2024-04-25 3:59PM EDT | 432.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,830 | 5,071 | 25.00% |
| MSFT240426C00435000 | 2024-04-25 3:59PM EDT | 435.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 6,868 | 7,866 | 25.00% |
| MSFT240426C00437500 | 2024-04-25 3:59PM EDT | 437.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1,814 | 2,111 | 50.00% |
| MSFT240426C00440000 | 2024-04-25 3:59PM EDT | 440.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 7,303 | 7,284 | 50.00% |
| MSFT240426C00442500 | 2024-04-25 3:59PM EDT | 442.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,489 | 1,745 | 50.00% |
| MSFT240426C00445000 | 2024-04-25 3:59PM EDT | 445.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4,216 | 5,491 | 50.00% |
| MSFT240426C00450000 | 2024-04-25 3:59PM EDT | 450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8,871 | 9,483 | 50.00% |
| MSFT240426C00455000 | 2024-04-25 3:59PM EDT | 455.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,547 | 4,171 | 50.00% |
| MSFT240426C00460000 | 2024-04-25 3:59PM EDT | 460.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4,520 | 6,632 | 50.00% |
| MSFT240426C00465000 | 2024-04-25 3:59PM EDT | 465.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,899 | 3,362 | 50.00% |
| MSFT240426C00470000 | 2024-04-25 3:59PM EDT | 470.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,706 | 2,522 | 50.00% |
| MSFT240426C00475000 | 2024-04-25 3:59PM EDT | 475.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,755 | 1,255 | 50.00% |
| MSFT240426C00480000 | 2024-04-25 3:58PM EDT | 480.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,399 | 1,867 | 50.00% |
| MSFT240426C00485000 | 2024-04-25 3:59PM EDT | 485.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,915 | 1,747 | 50.00% |
| MSFT240426C00490000 | 2024-04-25 3:59PM EDT | 490.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,912 | 2,488 | 50.00% |
| MSFT240426C00495000 | 2024-04-25 3:59PM EDT | 495.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,607 | 1,811 | 50.00% |
| MSFT240426C00500000 | 2024-04-25 3:59PM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,183 | 1,377 | 50.00% |
| MSFT240426C00505000 | 2024-04-25 3:57PM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 105 | 50.00% |
| MSFT240426C00510000 | 2024-04-25 3:43PM EDT | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 106 | 50.00% |
| MSFT240426C00515000 | 2024-04-25 3:59PM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 428 | 433 | 50.00% |
| MSFT240426C00520000 | 2024-04-25 3:59PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 68 | 50.00% |
| MSFT240426C00525000 | 2024-04-25 3:31PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 2024-04-24 10:13AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| MSFT240426P00220000 | 2024-04-25 1:12PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 50.00% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 246 | 50.00% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 100.00% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 255 | 50.00% |
| MSFT240426P00270000 | 2024-04-25 9:47AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| MSFT240426P00275000 | 2024-04-25 11:50AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 380 | 512 | 50.00% |
| MSFT240426P00280000 | 2024-04-25 2:34PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 716 | 50.00% |
| MSFT240426P00285000 | 2024-04-25 3:22PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 191 | 50.00% |
| MSFT240426P00290000 | 2024-04-25 3:57PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 50.00% |
| MSFT240426P00295000 | 2024-04-25 3:59PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 244 | 50.00% |
| MSFT240426P00300000 | 2024-04-25 3:59PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,722 | 2,883 | 50.00% |
| MSFT240426P00305000 | 2024-04-25 3:58PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,486 | 1,234 | 50.00% |
| MSFT240426P00310000 | 2024-04-25 3:59PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 558 | 911 | 50.00% |
| MSFT240426P00315000 | 2024-04-25 3:59PM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 653 | 766 | 50.00% |
| MSFT240426P00320000 | 2024-04-25 3:59PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,490 | 1,748 | 50.00% |
| MSFT240426P00325000 | 2024-04-25 3:59PM EDT | 325.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,346 | 1,134 | 50.00% |
| MSFT240426P00330000 | 2024-04-25 3:59PM EDT | 330.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,373 | 1,659 | 50.00% |
| MSFT240426P00335000 | 2024-04-25 3:59PM EDT | 335.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,408 | 1,062 | 50.00% |
| MSFT240426P00340000 | 2024-04-25 3:59PM EDT | 340.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,522 | 2,110 | 50.00% |
| MSFT240426P00342500 | 2024-04-25 3:59PM EDT | 342.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 745 | 677 | 50.00% |
| MSFT240426P00345000 | 2024-04-25 3:59PM EDT | 345.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,507 | 2,616 | 50.00% |
| MSFT240426P00347500 | 2024-04-25 3:59PM EDT | 347.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 767 | 536 | 50.00% |
| MSFT240426P00350000 | 2024-04-25 3:59PM EDT | 350.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7,518 | 5,298 | 50.00% |
| MSFT240426P00352500 | 2024-04-25 3:59PM EDT | 352.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 966 | 642 | 50.00% |
| MSFT240426P00355000 | 2024-04-25 3:59PM EDT | 355.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5,266 | 4,206 | 50.00% |
| MSFT240426P00357500 | 2024-04-25 3:59PM EDT | 357.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,393 | 1,675 | 50.00% |
| MSFT240426P00360000 | 2024-04-25 3:59PM EDT | 360.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 8,141 | 4,884 | 50.00% |
| MSFT240426P00362500 | 2024-04-25 3:59PM EDT | 362.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,266 | 1,103 | 50.00% |
| MSFT240426P00365000 | 2024-04-25 3:59PM EDT | 365.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3,698 | 4,595 | 50.00% |
| MSFT240426P00367500 | 2024-04-25 3:59PM EDT | 367.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,642 | 1,035 | 25.00% |
| MSFT240426P00370000 | 2024-04-25 3:59PM EDT | 370.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 10,778 | 6,480 | 25.00% |
| MSFT240426P00372500 | 2024-04-25 3:59PM EDT | 372.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1,575 | 1,074 | 25.00% |
| MSFT240426P00375000 | 2024-04-25 3:59PM EDT | 375.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 5,062 | 7,940 | 25.00% |
| MSFT240426P00377500 | 2024-04-25 3:59PM EDT | 377.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2,136 | 1,344 | 25.00% |
| MSFT240426P00380000 | 2024-04-25 3:59PM EDT | 380.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 8,758 | 6,098 | 25.00% |
| MSFT240426P00382500 | 2024-04-25 3:59PM EDT | 382.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2,477 | 1,065 | 25.00% |
| MSFT240426P00385000 | 2024-04-25 3:59PM EDT | 385.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6,371 | 3,248 | 12.50% |
| MSFT240426P00387500 | 2024-04-25 3:59PM EDT | 387.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2,519 | 1,912 | 12.50% |
| MSFT240426P00390000 | 2024-04-25 3:59PM EDT | 390.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8,932 | 6,206 | 12.50% |
| MSFT240426P00392500 | 2024-04-25 3:59PM EDT | 392.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2,331 | 1,388 | 6.25% |
| MSFT240426P00395000 | 2024-04-25 3:59PM EDT | 395.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6,202 | 3,450 | 6.25% |
| MSFT240426P00397500 | 2024-04-25 3:59PM EDT | 397.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3,907 | 2,131 | 1.56% |
| MSFT240426P00400000 | 2024-04-25 3:59PM EDT | 400.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4,677 | 5,420 | 0.00% |
| MSFT240426P00402500 | 2024-04-25 3:59PM EDT | 402.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 791 | 1,381 | 0.00% |
| MSFT240426P00405000 | 2024-04-25 3:59PM EDT | 405.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 2,146 | 3,599 | 0.00% |
| MSFT240426P00407500 | 2024-04-25 3:59PM EDT | 407.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 735 | 964 | 0.00% |
| MSFT240426P00410000 | 2024-04-25 3:58PM EDT | 410.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1,088 | 1,969 | 0.00% |
| MSFT240426P00412500 | 2024-04-25 3:58PM EDT | 412.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 306 | 740 | 0.00% |
| MSFT240426P00415000 | 2024-04-25 3:58PM EDT | 415.00 | 19.92 | 0.00 | 0.00 | 0.00 | - | 349 | 1,065 | 0.00% |
| MSFT240426P00417500 | 2024-04-25 3:58PM EDT | 417.50 | 21.95 | 0.00 | 0.00 | 0.00 | - | 62 | 448 | 0.00% |
| MSFT240426P00420000 | 2024-04-25 3:58PM EDT | 420.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 1,163 | 1,278 | 0.00% |
| MSFT240426P00422500 | 2024-04-25 3:50PM EDT | 422.50 | 26.16 | 0.00 | 0.00 | 0.00 | - | 42 | 514 | 0.00% |
| MSFT240426P00425000 | 2024-04-25 3:58PM EDT | 425.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 172 | 2,715 | 0.00% |
| MSFT240426P00427500 | 2024-04-25 3:36PM EDT | 427.50 | 31.03 | 0.00 | 0.00 | 0.00 | - | 37 | 442 | 0.00% |
| MSFT240426P00430000 | 2024-04-25 3:57PM EDT | 430.00 | 32.66 | 0.00 | 0.00 | 0.00 | - | 60 | 585 | 0.00% |
| MSFT240426P00432500 | 2024-04-25 3:01PM EDT | 432.50 | 37.10 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| MSFT240426P00435000 | 2024-04-25 3:57PM EDT | 435.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 11 | 385 | 0.00% |
| MSFT240426P00437500 | 2024-04-25 12:21PM EDT | 437.50 | 44.11 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| MSFT240426P00440000 | 2024-04-25 3:58PM EDT | 440.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 9 | 327 | 0.00% |
| MSFT240426P00442500 | 2024-04-25 12:41PM EDT | 442.50 | 48.41 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MSFT240426P00445000 | 2024-04-25 3:57PM EDT | 445.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00475000 | 2024-04-25 3:18PM EDT | 475.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| MSFT240426P00480000 | 2024-04-25 1:30PM EDT | 480.00 | 84.23 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| MSFT240426P00490000 | 2024-03-15 9:34AM EDT | 490.00 | 69.00 | 66.70 | 69.20 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00495000 | 2024-04-25 2:03PM EDT | 495.00 | 96.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240426P00500000 | 2024-04-25 10:09AM EDT | 500.00 | 107.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.