Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM 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 | 179.95 | 182.15 | 0.00 | - | 3 | 13 | 0.00% |
| MSFT240426C00220000 | 2024-04-25 10:35AM EDT | 220.00 | 173.00 | 170.30 | 171.50 | -6.36 | -3.55% | 2 | 3 | 0.00% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 155.25 | 157.05 | 0.00 | - | 6 | 6 | 0.00% |
| MSFT240426C00260000 | 2024-04-23 1:53PM EDT | 260.00 | 147.84 | 130.30 | 131.85 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 110.30 | 112.25 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 100.25 | 101.70 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240426C00300000 | 2024-04-25 10:26AM EDT | 300.00 | 94.26 | 90.45 | 91.80 | -12.64 | -11.82% | 1 | 23 | 0.00% |
| MSFT240426C00305000 | 2024-04-19 3:16PM EDT | 305.00 | 94.49 | 85.75 | 86.85 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 75.60 | 76.75 | 0.00 | - | 1 | 9 | 0.00% |
| MSFT240426C00320000 | 2024-04-24 1:46PM EDT | 320.00 | 89.70 | 70.65 | 71.85 | 0.00 | - | 1 | 16 | 0.00% |
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 325.00 | 66.49 | 65.75 | 66.85 | -7.91 | -10.63% | 5 | 8 | 0.00% |
| MSFT240426C00330000 | 2024-04-23 2:32PM EDT | 330.00 | 77.54 | 60.40 | 61.80 | 0.00 | - | 2 | 8 | 0.00% |
| MSFT240426C00335000 | 2024-04-25 9:47AM EDT | 335.00 | 55.30 | 55.55 | 57.75 | -10.50 | -15.96% | 2 | 7 | 112.79% |
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 340.00 | 68.15 | 50.50 | 52.75 | 0.00 | - | 3 | 18 | 103.91% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 48.90 | 49.60 | 0.00 | - | 12 | 12 | 0.00% |
| MSFT240426C00345000 | 2024-04-24 3:59PM EDT | 345.00 | 64.55 | 45.90 | 47.05 | 0.00 | - | 2 | 57 | 0.00% |
| MSFT240426C00350000 | 2024-04-25 10:51AM EDT | 350.00 | 41.99 | 41.50 | 42.20 | -16.81 | -28.59% | 53 | 182 | 0.00% |
| MSFT240426C00352500 | 2024-04-25 10:49AM EDT | 352.50 | 41.00 | 39.25 | 40.30 | -8.30 | -16.84% | 2 | 10 | 83.69% |
| MSFT240426C00355000 | 2024-04-24 12:14PM EDT | 355.00 | 52.43 | 36.00 | 37.50 | 0.00 | - | 5 | 68 | 62.11% |
| MSFT240426C00357500 | 2024-04-22 9:33AM EDT | 357.50 | 44.70 | 34.35 | 35.20 | 0.00 | - | 1 | 4 | 70.51% |
| MSFT240426C00360000 | 2024-04-25 11:03AM EDT | 360.00 | 32.36 | 32.25 | 33.20 | -16.64 | -33.96% | 14 | 47 | 67.19% |
| MSFT240426C00362500 | 2024-04-25 9:46AM EDT | 362.50 | 30.10 | 30.20 | 30.90 | -23.50 | -43.84% | 2 | 6 | 72.90% |
| MSFT240426C00365000 | 2024-04-25 10:56AM EDT | 365.00 | 28.15 | 27.85 | 28.60 | -5.85 | -17.21% | 9 | 56 | 72.12% |
| MSFT240426C00367500 | 2024-04-24 10:47AM EDT | 367.50 | 42.33 | 25.40 | 26.65 | 0.00 | - | 3 | 4 | 72.93% |
| MSFT240426C00370000 | 2024-04-25 10:56AM EDT | 370.00 | 24.05 | 23.85 | 24.85 | -14.90 | -38.25% | 37 | 82 | 80.52% |
| MSFT240426C00372500 | 2024-04-25 10:55AM EDT | 372.50 | 22.35 | 22.00 | 22.35 | -16.65 | -42.69% | 40 | 19 | 78.74% |
| MSFT240426C00375000 | 2024-04-25 10:56AM EDT | 375.00 | 20.28 | 20.00 | 20.50 | -14.68 | -41.99% | 28 | 100 | 79.35% |
| MSFT240426C00377500 | 2024-04-25 10:55AM EDT | 377.50 | 18.50 | 18.25 | 18.65 | -13.90 | -42.90% | 42 | 28 | 80.25% |
| MSFT240426C00380000 | 2024-04-25 11:06AM EDT | 380.00 | 16.72 | 16.60 | 16.85 | -13.53 | -44.73% | 253 | 126 | 80.88% |
| MSFT240426C00382500 | 2024-04-25 11:03AM EDT | 382.50 | 15.09 | 14.90 | 15.15 | -13.41 | -47.05% | 40 | 37 | 80.74% |
| MSFT240426C00385000 | 2024-04-25 11:03AM EDT | 385.00 | 13.48 | 13.25 | 13.50 | -12.22 | -47.79% | 234 | 287 | 80.15% |
| MSFT240426C00387500 | 2024-04-25 10:51AM EDT | 387.50 | 12.76 | 12.00 | 12.20 | -10.56 | -45.28% | 155 | 108 | 82.01% |
| MSFT240426C00390000 | 2024-04-25 11:06AM EDT | 390.00 | 10.75 | 10.70 | 10.85 | -10.78 | -49.72% | 2,784 | 632 | 82.42% |
| MSFT240426C00392500 | 2024-04-25 11:03AM EDT | 392.50 | 9.45 | 9.50 | 9.70 | -10.55 | -52.75% | 1,837 | 120 | 83.23% |
| MSFT240426C00395000 | 2024-04-25 11:06AM EDT | 395.00 | 8.40 | 8.25 | 8.45 | -8.85 | -51.01% | 2,856 | 462 | 82.50% |
| MSFT240426C00397500 | 2024-04-25 11:05AM EDT | 397.50 | 7.32 | 7.40 | 7.50 | -9.12 | -55.47% | 752 | 328 | 83.91% |
| MSFT240426C00400000 | 2024-04-25 11:06AM EDT | 400.00 | 6.55 | 6.45 | 6.55 | -8.25 | -55.74% | 9,881 | 3,340 | 84.06% |
| MSFT240426C00402500 | 2024-04-25 11:03AM EDT | 402.50 | 5.50 | 5.50 | 5.65 | -7.72 | -58.18% | 918 | 972 | 83.56% |
| MSFT240426C00405000 | 2024-04-25 11:06AM EDT | 405.00 | 4.90 | 4.65 | 4.85 | -6.90 | -58.87% | 2,378 | 1,990 | 83.11% |
| MSFT240426C00407500 | 2024-04-25 11:06AM EDT | 407.50 | 4.15 | 4.00 | 4.15 | -6.15 | -59.82% | 947 | 3,469 | 83.28% |
| MSFT240426C00410000 | 2024-04-25 11:04AM EDT | 410.00 | 3.49 | 3.45 | 3.55 | -5.51 | -61.15% | 4,747 | 4,865 | 83.67% |
| MSFT240426C00412500 | 2024-04-25 11:06AM EDT | 412.50 | 3.00 | 2.93 | 3.05 | -4.85 | -61.86% | 832 | 1,399 | 83.98% |
| MSFT240426C00415000 | 2024-04-25 11:05AM EDT | 415.00 | 2.54 | 2.50 | 2.56 | -4.46 | -63.71% | 3,400 | 3,832 | 84.13% |
| MSFT240426C00417500 | 2024-04-25 11:01AM EDT | 417.50 | 2.09 | 2.06 | 2.18 | -3.71 | -63.97% | 1,034 | 1,315 | 84.16% |
| MSFT240426C00420000 | 2024-04-25 11:06AM EDT | 420.00 | 1.77 | 1.75 | 1.80 | -3.23 | -64.73% | 3,242 | 5,076 | 84.28% |
| MSFT240426C00422500 | 2024-04-25 11:04AM EDT | 422.50 | 1.50 | 1.43 | 1.50 | -2.61 | -63.50% | 629 | 2,249 | 84.18% |
| MSFT240426C00425000 | 2024-04-25 11:06AM EDT | 425.00 | 1.22 | 1.18 | 1.24 | -2.28 | -65.14% | 2,685 | 5,001 | 84.23% |
| MSFT240426C00427500 | 2024-04-25 11:04AM EDT | 427.50 | 1.02 | 0.95 | 1.02 | -1.88 | -64.83% | 492 | 1,870 | 84.08% |
| MSFT240426C00430000 | 2024-04-25 11:06AM EDT | 430.00 | 0.85 | 0.82 | 0.85 | -1.51 | -64.26% | 2,905 | 7,106 | 84.86% |
| MSFT240426C00432500 | 2024-04-25 11:02AM EDT | 432.50 | 0.68 | 0.67 | 0.71 | -1.23 | -64.40% | 417 | 4,670 | 85.21% |
| MSFT240426C00435000 | 2024-04-25 11:03AM EDT | 435.00 | 0.56 | 0.55 | 0.58 | -0.99 | -63.87% | 2,392 | 6,142 | 85.40% |
| MSFT240426C00437500 | 2024-04-25 11:03AM EDT | 437.50 | 0.45 | 0.43 | 0.48 | -0.77 | -63.11% | 375 | 1,427 | 85.40% |
| MSFT240426C00440000 | 2024-04-25 11:03AM EDT | 440.00 | 0.38 | 0.35 | 0.41 | -0.61 | -62.89% | 1,219 | 5,170 | 86.04% |
| MSFT240426C00442500 | 2024-04-25 10:59AM EDT | 442.50 | 0.30 | 0.26 | 0.35 | -0.47 | -58.02% | 115 | 962 | 86.13% |
| MSFT240426C00445000 | 2024-04-25 11:03AM EDT | 445.00 | 0.25 | 0.24 | 0.26 | -0.35 | -59.32% | 409 | 4,626 | 86.52% |
| MSFT240426C00450000 | 2024-04-25 11:04AM EDT | 450.00 | 0.20 | 0.16 | 0.20 | -0.17 | -48.57% | 2,473 | 8,423 | 88.28% |
| MSFT240426C00455000 | 2024-04-25 11:03AM EDT | 455.00 | 0.12 | 0.11 | 0.14 | -0.12 | -52.17% | 949 | 3,502 | 89.65% |
| MSFT240426C00460000 | 2024-04-25 11:05AM EDT | 460.00 | 0.07 | 0.07 | 0.08 | -0.06 | -42.86% | 763 | 5,190 | 89.26% |
| MSFT240426C00465000 | 2024-04-25 11:06AM EDT | 465.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 257 | 1,955 | 92.97% |
| MSFT240426C00470000 | 2024-04-25 11:01AM EDT | 470.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 371 | 1,487 | 92.97% |
| MSFT240426C00475000 | 2024-04-25 10:19AM EDT | 475.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 71 | 892 | 94.53% |
| MSFT240426C00480000 | 2024-04-25 10:59AM EDT | 480.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 157 | 1,348 | 99.22% |
| MSFT240426C00485000 | 2024-04-25 10:27AM EDT | 485.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 110 | 475 | 102.34% |
| MSFT240426C00490000 | 2024-04-25 9:31AM EDT | 490.00 | 0.01 | 0.00 | 0.02 | -0.01 | -33.33% | 31 | 961 | 98.44% |
| MSFT240426C00495000 | 2024-04-24 1:26PM EDT | 495.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 363 | 101.56% |
| MSFT240426C00500000 | 2024-04-25 10:47AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,082 | 100.00% |
| MSFT240426C00505000 | 2024-04-25 9:46AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 40 | 103.13% |
| MSFT240426C00510000 | 2024-04-22 10:20AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 48 | 109.38% |
| MSFT240426C00515000 | 2024-04-19 12:47PM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 40 | 112.50% |
| MSFT240426C00520000 | 2024-04-22 9:42AM EDT | 520.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 115.63% |
| MSFT240426C00525000 | 2024-04-23 10:13AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 118.75% |
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 | 0.01 | 0.00 | - | 1 | 75 | 250.00% |
| MSFT240426P00220000 | 2024-04-19 10:09AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 231.25% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 601 | 230.47% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 214.06% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 7 | 246 | 212.50% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 55 | 178.13% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 250 | 255 | 187.50% |
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 0.05 | 0.00 | 0.06 | +0.04 | +400.00% | 1 | 41 | 178.91% |
| MSFT240426P00275000 | 2024-04-25 10:27AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 133 | 146.88% |
| MSFT240426P00280000 | 2024-04-25 9:43AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 704 | 137.50% |
| MSFT240426P00285000 | 2024-04-19 3:17PM EDT | 285.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 93 | 157.03% |
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 290.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 32 | 63 | 137.50% |
| MSFT240426P00295000 | 2024-04-25 10:40AM EDT | 295.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 48 | 98 | 134.38% |
| MSFT240426P00300000 | 2024-04-25 10:54AM EDT | 300.00 | 0.01 | 0.02 | 0.03 | -0.01 | -33.33% | 940 | 1,798 | 129.69% |
| MSFT240426P00305000 | 2024-04-25 10:15AM EDT | 305.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 607 | 291 | 121.88% |
| MSFT240426P00310000 | 2024-04-25 11:05AM EDT | 310.00 | 0.05 | 0.03 | 0.05 | +0.03 | +300.00% | 254 | 650 | 120.31% |
| MSFT240426P00315000 | 2024-04-25 11:02AM EDT | 315.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 129 | 582 | 117.19% |
| MSFT240426P00320000 | 2024-04-25 11:00AM EDT | 320.00 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 742 | 639 | 113.67% |
| MSFT240426P00325000 | 2024-04-25 11:01AM EDT | 325.00 | 0.09 | 0.08 | 0.10 | +0.06 | +200.00% | 330 | 547 | 108.20% |
| MSFT240426P00330000 | 2024-04-25 11:03AM EDT | 330.00 | 0.15 | 0.14 | 0.15 | +0.12 | +400.00% | 1,010 | 350 | 107.03% |
| MSFT240426P00335000 | 2024-04-25 11:03AM EDT | 335.00 | 0.19 | 0.19 | 0.20 | +0.15 | +375.00% | 490 | 266 | 103.32% |
| MSFT240426P00340000 | 2024-04-25 10:59AM EDT | 340.00 | 0.29 | 0.28 | 0.30 | +0.23 | +383.33% | 404 | 862 | 101.07% |
| MSFT240426P00342500 | 2024-04-25 10:55AM EDT | 342.50 | 0.34 | 0.33 | 0.40 | +0.23 | +209.09% | 201 | 64 | 100.68% |
| MSFT240426P00345000 | 2024-04-25 11:06AM EDT | 345.00 | 0.41 | 0.37 | 0.44 | +0.33 | +471.43% | 636 | 1,495 | 97.95% |
| MSFT240426P00347500 | 2024-04-25 11:03AM EDT | 347.50 | 0.49 | 0.47 | 0.53 | +0.40 | +307.69% | 145 | 132 | 97.27% |
| MSFT240426P00350000 | 2024-04-25 11:06AM EDT | 350.00 | 0.60 | 0.60 | 0.62 | +0.48 | +342.86% | 2,440 | 1,968 | 96.39% |
| MSFT240426P00352500 | 2024-04-25 11:03AM EDT | 352.50 | 0.72 | 0.71 | 0.75 | +0.58 | +414.29% | 183 | 94 | 95.21% |
| MSFT240426P00355000 | 2024-04-25 11:04AM EDT | 355.00 | 0.88 | 0.85 | 0.91 | +0.72 | +450.00% | 2,004 | 963 | 94.24% |
| MSFT240426P00357500 | 2024-04-25 11:06AM EDT | 357.50 | 1.07 | 1.04 | 1.10 | +0.88 | +463.16% | 416 | 236 | 93.55% |
| MSFT240426P00360000 | 2024-04-25 11:06AM EDT | 360.00 | 1.28 | 1.28 | 1.34 | +1.06 | +460.87% | 3,453 | 2,016 | 93.16% |
| MSFT240426P00362500 | 2024-04-25 11:04AM EDT | 362.50 | 1.57 | 1.55 | 1.61 | +1.31 | +503.85% | 215 | 450 | 92.53% |
| MSFT240426P00365000 | 2024-04-25 11:06AM EDT | 365.00 | 1.91 | 1.88 | 1.96 | +1.60 | +516.13% | 873 | 3,290 | 92.31% |
| MSFT240426P00367500 | 2024-04-25 11:06AM EDT | 367.50 | 2.28 | 2.27 | 2.35 | +1.89 | +460.98% | 420 | 306 | 91.99% |
| MSFT240426P00370000 | 2024-04-25 11:06AM EDT | 370.00 | 2.76 | 2.74 | 2.80 | +2.25 | +432.69% | 3,571 | 2,188 | 91.82% |
| MSFT240426P00372500 | 2024-04-25 11:05AM EDT | 372.50 | 3.30 | 3.20 | 3.35 | +2.70 | +450.00% | 320 | 457 | 91.36% |
| MSFT240426P00375000 | 2024-04-25 11:03AM EDT | 375.00 | 3.95 | 3.85 | 3.95 | +3.22 | +441.10% | 1,540 | 6,850 | 91.46% |
| MSFT240426P00377500 | 2024-04-25 11:03AM EDT | 377.50 | 4.65 | 4.50 | 4.65 | +3.76 | +422.47% | 896 | 553 | 91.24% |
| MSFT240426P00380000 | 2024-04-25 11:04AM EDT | 380.00 | 5.40 | 5.35 | 5.50 | +4.29 | +386.49% | 3,156 | 4,034 | 91.93% |
| MSFT240426P00382500 | 2024-04-25 11:05AM EDT | 382.50 | 6.30 | 6.15 | 6.35 | +4.93 | +359.85% | 426 | 405 | 91.50% |
| MSFT240426P00385000 | 2024-04-25 11:06AM EDT | 385.00 | 7.25 | 7.15 | 7.35 | +5.60 | +320.00% | 2,044 | 1,886 | 91.87% |
| MSFT240426P00387500 | 2024-04-25 11:05AM EDT | 387.50 | 8.45 | 8.20 | 8.40 | +6.40 | +312.20% | 483 | 1,494 | 91.85% |
| MSFT240426P00390000 | 2024-04-25 11:04AM EDT | 390.00 | 9.50 | 9.35 | 9.55 | +6.87 | +261.22% | 2,636 | 2,920 | 91.87% |
| MSFT240426P00392500 | 2024-04-25 11:03AM EDT | 392.50 | 10.78 | 10.65 | 10.85 | +7.68 | +247.74% | 700 | 873 | 92.38% |
| MSFT240426P00395000 | 2024-04-25 11:04AM EDT | 395.00 | 12.20 | 12.00 | 12.20 | +8.42 | +222.75% | 1,592 | 3,172 | 92.53% |
| MSFT240426P00397500 | 2024-04-25 11:03AM EDT | 397.50 | 13.62 | 13.50 | 13.75 | +9.10 | +201.33% | 1,603 | 2,151 | 93.41% |
| MSFT240426P00400000 | 2024-04-25 11:04AM EDT | 400.00 | 15.20 | 15.05 | 15.30 | +9.80 | +181.48% | 1,428 | 5,132 | 93.73% |
| MSFT240426P00402500 | 2024-04-25 10:55AM EDT | 402.50 | 16.63 | 16.80 | 17.00 | +10.33 | +163.97% | 202 | 1,620 | 94.90% |
| MSFT240426P00405000 | 2024-04-25 11:04AM EDT | 405.00 | 18.51 | 18.40 | 18.65 | +11.31 | +150.40% | 520 | 3,053 | 94.42% |
| MSFT240426P00407500 | 2024-04-25 10:42AM EDT | 407.50 | 20.09 | 20.30 | 20.40 | +11.57 | +135.80% | 149 | 1,106 | 95.09% |
| MSFT240426P00410000 | 2024-04-25 10:55AM EDT | 410.00 | 22.10 | 21.90 | 22.50 | +12.57 | +131.90% | 338 | 2,044 | 95.34% |
| MSFT240426P00412500 | 2024-04-25 11:00AM EDT | 412.50 | 24.72 | 23.90 | 24.35 | +13.82 | +126.79% | 241 | 906 | 95.68% |
| MSFT240426P00415000 | 2024-04-25 11:00AM EDT | 415.00 | 26.60 | 25.75 | 26.35 | +14.50 | +119.83% | 172 | 1,225 | 95.29% |
| MSFT240426P00417500 | 2024-04-25 11:00AM EDT | 417.50 | 28.73 | 27.85 | 28.65 | +14.88 | +107.44% | 16 | 442 | 97.49% |
| MSFT240426P00420000 | 2024-04-25 10:15AM EDT | 420.00 | 29.35 | 30.20 | 30.60 | +13.90 | +89.97% | 96 | 1,414 | 98.61% |
| MSFT240426P00422500 | 2024-04-25 10:58AM EDT | 422.50 | 33.25 | 32.30 | 32.85 | +15.89 | +91.53% | 24 | 502 | 99.54% |
| MSFT240426P00425000 | 2024-04-25 10:36AM EDT | 425.00 | 32.50 | 34.50 | 35.55 | +13.70 | +72.87% | 78 | 2,733 | 103.91% |
| MSFT240426P00427500 | 2024-04-24 2:11PM EDT | 427.50 | 37.13 | 36.70 | 37.75 | +16.53 | +80.24% | 17 | 440 | 104.40% |
| MSFT240426P00430000 | 2024-04-25 9:47AM EDT | 430.00 | 40.77 | 38.95 | 40.10 | +18.11 | +79.92% | 4 | 588 | 105.96% |
| MSFT240426P00432500 | 2024-04-25 10:30AM EDT | 432.50 | 39.30 | 41.50 | 42.60 | +12.90 | +48.86% | 1 | 59 | 110.99% |
| MSFT240426P00435000 | 2024-04-25 10:08AM EDT | 435.00 | 43.30 | 43.90 | 44.80 | +14.63 | +51.03% | 2 | 378 | 112.04% |
| MSFT240426P00437500 | 2024-04-23 10:34AM EDT | 437.50 | 29.85 | 46.20 | 47.40 | 0.00 | - | 1 | 14 | 115.53% |
| MSFT240426P00440000 | 2024-04-25 10:09AM EDT | 440.00 | 48.28 | 48.05 | 49.25 | +17.03 | +54.50% | 2 | 326 | 106.30% |
| MSFT240426P00442500 | 2024-04-25 9:46AM EDT | 442.50 | 51.60 | 51.10 | 52.15 | +10.63 | +25.95% | 2 | 1 | 120.61% |
| MSFT240426P00445000 | 2024-04-22 3:20PM EDT | 445.00 | 43.50 | 53.60 | 54.40 | 0.00 | - | 50 | 34 | 122.12% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 58.15 | 59.45 | 0.00 | - | 2 | 22 | 125.44% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 63.50 | 64.15 | 0.00 | - | 61 | 0 | 133.64% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 67.90 | 69.50 | 0.00 | - | 2 | 0 | 137.79% |
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 475.00 | 73.75 | 83.00 | 84.50 | 0.00 | - | 2 | 1 | 160.25% |
| MSFT240426P00480000 | 2024-04-24 2:59PM EDT | 480.00 | 71.50 | 87.15 | 89.50 | 0.00 | - | 2 | 0 | 152.83% |
| 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 | 103.30 | 104.50 | 0.00 | - | - | 0 | 191.11% |
| MSFT240426P00500000 | 2024-04-25 10:09AM EDT | 500.00 | 107.98 | 108.30 | 109.60 | +28.88 | +36.51% | 2 | 0 | 199.02% |
© 2024 Yahoo. All rights reserved.