Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 1,677.25% |
| 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 | 1,272.85% |
| MSFT240419C00185000 | 2024-04-15 11:02AM EDT | 185.00 | 237.30 | 211.50 | 215.25 | 0.00 | - | 2 | 3 | 765.82% |
| MSFT240419C00195000 | 2023-08-21 11:11AM EDT | 195.00 | 129.35 | 137.00 | 138.75 | 0.00 | - | - | 10 | 0.00% |
| MSFT240419C00200000 | 2024-04-19 2:57PM EDT | 200.00 | 199.33 | 197.05 | 200.35 | -13.66 | -6.41% | 4 | 27 | 705.86% |
| 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 | 1,500.34% |
| MSFT240419C00215000 | 2024-03-15 12:11PM EDT | 215.00 | 200.50 | 205.10 | 208.70 | 0.00 | - | - | 10 | 1,396.63% |
| MSFT240419C00220000 | 2024-04-02 2:23PM EDT | 220.00 | 202.23 | 177.00 | 180.30 | 0.00 | - | 2 | 6 | 614.45% |
| MSFT240419C00225000 | 2024-04-16 12:13PM EDT | 225.00 | 191.47 | 172.05 | 175.30 | 0.00 | - | 2 | 5 | 593.95% |
| MSFT240419C00230000 | 2024-04-19 11:24AM EDT | 230.00 | 171.48 | 167.05 | 170.30 | -20.77 | -10.80% | 1 | 2 | 574.02% |
| MSFT240419C00235000 | 2024-04-02 2:23PM EDT | 235.00 | 187.22 | 162.05 | 165.30 | 0.00 | - | 2 | 1 | 554.30% |
| MSFT240419C00240000 | 2024-04-19 12:26PM EDT | 240.00 | 159.09 | 157.05 | 160.30 | -13.21 | -7.67% | 2 | 30 | 535.16% |
| MSFT240419C00245000 | 2024-04-19 11:00AM EDT | 245.00 | 157.30 | 152.05 | 155.40 | -7.99 | -4.83% | 1 | 592 | 524.02% |
| MSFT240419C00250000 | 2024-04-19 10:57AM EDT | 250.00 | 152.90 | 147.05 | 150.40 | -11.60 | -7.05% | 6 | 95 | 505.18% |
| MSFT240419C00255000 | 2024-04-17 1:25PM EDT | 255.00 | 157.88 | 142.05 | 145.40 | 0.00 | - | 1 | 18 | 486.72% |
| MSFT240419C00260000 | 2024-04-16 11:09AM EDT | 260.00 | 156.83 | 137.05 | 140.40 | 0.00 | - | 10 | 64 | 468.65% |
| MSFT240419C00265000 | 2024-04-19 10:03AM EDT | 265.00 | 137.68 | 132.05 | 135.35 | -20.07 | -12.72% | 1 | 67 | 447.46% |
| MSFT240419C00270000 | 2024-04-19 3:13PM EDT | 270.00 | 129.50 | 127.05 | 130.35 | -16.70 | -11.42% | 2 | 36 | 430.08% |
| MSFT240419C00275000 | 2024-04-19 3:24PM EDT | 275.00 | 124.23 | 122.05 | 125.30 | -25.71 | -17.15% | 3 | 41 | 409.57% |
| MSFT240419C00280000 | 2024-04-19 12:26PM EDT | 280.00 | 118.59 | 117.05 | 120.30 | -12.76 | -9.71% | 1 | 105 | 392.77% |
| MSFT240419C00285000 | 2024-04-17 2:04PM EDT | 285.00 | 127.99 | 112.05 | 115.35 | 0.00 | - | 10 | 42 | 379.20% |
| MSFT240419C00290000 | 2024-04-19 3:55PM EDT | 290.00 | 108.73 | 107.05 | 110.35 | -8.67 | -7.39% | 6 | 77 | 362.79% |
| MSFT240419C00295000 | 2024-04-19 1:15PM EDT | 295.00 | 104.50 | 102.05 | 105.35 | -11.37 | -9.81% | 2 | 122 | 346.48% |
| MSFT240419C00300000 | 2024-04-19 2:31PM EDT | 300.00 | 99.46 | 97.05 | 100.35 | -6.10 | -5.78% | 54 | 593 | 330.47% |
| MSFT240419C00305000 | 2024-04-19 3:16PM EDT | 305.00 | 94.09 | 92.00 | 95.35 | -6.52 | -6.48% | 3 | 106 | 314.55% |
| MSFT240419C00310000 | 2024-04-19 3:48PM EDT | 310.00 | 88.71 | 87.05 | 90.35 | -16.38 | -15.59% | 9 | 526 | 298.83% |
| MSFT240419C00315000 | 2024-04-19 3:56PM EDT | 315.00 | 83.72 | 82.10 | 85.40 | -6.39 | -7.09% | 4 | 106 | 285.64% |
| MSFT240419C00320000 | 2024-04-19 3:16PM EDT | 320.00 | 79.05 | 77.05 | 80.40 | -5.70 | -6.73% | 2 | 149 | 270.12% |
| MSFT240419C00325000 | 2024-04-19 3:23PM EDT | 325.00 | 74.35 | 72.05 | 75.40 | -5.45 | -6.83% | 5 | 269 | 254.79% |
| MSFT240419C00330000 | 2024-04-19 3:06PM EDT | 330.00 | 69.30 | 66.70 | 70.30 | -8.48 | -10.90% | 7 | 447 | 235.16% |
| MSFT240419C00335000 | 2024-04-19 3:45PM EDT | 335.00 | 63.70 | 62.10 | 65.35 | -6.37 | -9.09% | 6 | 325 | 222.27% |
| MSFT240419C00340000 | 2024-04-19 1:14PM EDT | 340.00 | 59.50 | 57.50 | 60.35 | -11.50 | -16.20% | 15 | 347 | 207.23% |
| MSFT240419C00345000 | 2024-04-19 3:04PM EDT | 345.00 | 54.08 | 52.10 | 55.35 | -6.14 | -10.20% | 64 | 470 | 192.29% |
| MSFT240419C00350000 | 2024-04-19 3:46PM EDT | 350.00 | 48.18 | 47.15 | 49.30 | -7.03 | -12.73% | 43 | 3,745 | 122.66% |
| MSFT240419C00355000 | 2024-04-19 1:59PM EDT | 355.00 | 44.28 | 42.05 | 45.40 | -5.30 | -10.69% | 15 | 653 | 164.01% |
| MSFT240419C00360000 | 2024-04-19 3:32PM EDT | 360.00 | 39.63 | 37.15 | 40.35 | -5.42 | -12.03% | 93 | 13,614 | 147.41% |
| MSFT240419C00365000 | 2024-04-19 3:46PM EDT | 365.00 | 33.20 | 32.10 | 35.35 | -7.29 | -18.00% | 16 | 1,421 | 132.37% |
| MSFT240419C00370000 | 2024-04-19 3:52PM EDT | 370.00 | 28.70 | 27.05 | 30.35 | -5.60 | -16.33% | 125 | 1,602 | 117.19% |
| MSFT240419C00372500 | 2024-04-15 1:04PM EDT | 372.50 | 48.25 | 24.55 | 27.85 | 0.00 | - | 2 | 3 | 109.52% |
| MSFT240419C00375000 | 2024-04-19 3:56PM EDT | 375.00 | 24.05 | 22.85 | 25.25 | -5.55 | -18.75% | 76 | 2,189 | 99.32% |
| MSFT240419C00377500 | 2024-04-17 2:53PM EDT | 377.50 | 23.25 | 20.10 | 22.65 | -12.35 | -34.69% | 3 | 29 | 89.16% |
| MSFT240419C00380000 | 2024-04-19 3:35PM EDT | 380.00 | 19.08 | 17.15 | 19.50 | -7.04 | -26.95% | 266 | 4,904 | 62.79% |
| MSFT240419C00385000 | 2024-04-19 3:41PM EDT | 385.00 | 14.05 | 13.15 | 14.85 | -6.25 | -30.79% | 143 | 1,710 | 59.08% |
| MSFT240419C00387500 | 2024-04-19 12:50PM EDT | 387.50 | 11.30 | 10.35 | 12.75 | -9.03 | -44.42% | 13 | 6 | 59.62% |
| MSFT240419C00390000 | 2024-04-19 3:58PM EDT | 390.00 | 9.05 | 8.05 | 10.10 | -5.93 | -39.59% | 248 | 4,779 | 48.39% |
| MSFT240419C00392500 | 2024-04-19 1:15PM EDT | 392.50 | 6.60 | 5.70 | 7.90 | -6.30 | -48.84% | 49 | 27 | 44.53% |
| MSFT240419C00395000 | 2024-04-19 3:59PM EDT | 395.00 | 4.35 | 3.65 | 4.55 | -5.45 | -55.61% | 402 | 3,263 | 21.49% |
| MSFT240419C00397500 | 2024-04-19 3:55PM EDT | 397.50 | 1.79 | 1.09 | 2.74 | -5.71 | -76.13% | 2,165 | 164 | 21.83% |
| MSFT240419C00400000 | 2024-04-19 3:59PM EDT | 400.00 | 0.04 | 0.02 | 0.07 | -5.31 | -99.25% | 14,282 | 6,074 | 4.15% |
| MSFT240419C00402500 | 2024-04-19 3:56PM EDT | 402.50 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 14,352 | 284 | 7.62% |
| MSFT240419C00405000 | 2024-04-19 3:46PM EDT | 405.00 | 0.02 | 0.00 | 0.01 | -2.02 | -99.02% | 16,202 | 8,202 | 12.11% |
| MSFT240419C00407500 | 2024-04-19 3:56PM EDT | 407.50 | 0.01 | 0.00 | 0.01 | -1.09 | -99.09% | 4,571 | 2,983 | 16.80% |
| MSFT240419C00410000 | 2024-04-19 3:55PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 5,024 | 14,607 | 21.09% |
| MSFT240419C00412500 | 2024-04-19 3:53PM EDT | 412.50 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 1,513 | 2,537 | 25.00% |
| MSFT240419C00415000 | 2024-04-19 3:56PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 3,075 | 8,973 | 28.91% |
| MSFT240419C00417500 | 2024-04-19 3:42PM EDT | 417.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 583 | 4,784 | 32.81% |
| MSFT240419C00420000 | 2024-04-19 3:59PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,643 | 13,186 | 36.72% |
| MSFT240419C00422500 | 2024-04-19 3:59PM EDT | 422.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 330 | 6,008 | 40.63% |
| MSFT240419C00425000 | 2024-04-19 3:57PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 692 | 17,865 | 44.53% |
| MSFT240419C00430000 | 2024-04-19 3:58PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 634 | 15,827 | 51.56% |
| MSFT240419C00435000 | 2024-04-19 3:59PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 814 | 14,727 | 54.69% |
| MSFT240419C00440000 | 2024-04-19 3:44PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 276 | 28,384 | 62.50% |
| MSFT240419C00445000 | 2024-04-19 3:07PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 226 | 11,436 | 68.75% |
| MSFT240419C00450000 | 2024-04-19 3:48PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 289 | 12,872 | 75.00% |
| MSFT240419C00455000 | 2024-04-19 3:56PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 539 | 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 2:31PM EDT | 465.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 45 | 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 | 106.25% |
| MSFT240419C00480000 | 2024-04-19 3:56PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 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 | 128.13% |
| 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 | 159.38% |
| 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 | 181.25% |
| 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 | 546.09% |
| 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 | 437.50% |
| 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 | 362.50% |
| 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 | 2024-04-19 10:36AM EDT | 245.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 413 | 275.00% |
| 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 | 0.04 | 0.00 | - | 1 | 406 | 287.50% |
| 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 | 2024-04-19 2:33PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 645 | 218.75% |
| MSFT240419P00280000 | 2024-04-19 3:46PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,648 | 206.25% |
| MSFT240419P00285000 | 2024-04-18 1:10PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,419 | 193.75% |
| MSFT240419P00290000 | 2024-04-19 3:46PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,216 | 187.50% |
| MSFT240419P00295000 | 2024-04-19 3:17PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 251 | 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 | 2024-04-19 12:51PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 15 | 728 | 159.38% |
| MSFT240419P00310000 | 2024-04-19 3:29PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 3,116 | 150.00% |
| MSFT240419P00315000 | 2024-04-17 1:00PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,384 | 140.63% |
| MSFT240419P00320000 | 2024-04-19 2:56PM EDT | 320.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 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 2:47PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 4,368 | 98.44% |
| MSFT240419P00345000 | 2024-04-19 2:38PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 433 | 3,479 | 90.63% |
| MSFT240419P00350000 | 2024-04-19 3:38PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 16,420 | 81.25% |
| MSFT240419P00355000 | 2024-04-19 3:41PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 2,577 | 75.00% |
| MSFT240419P00360000 | 2024-04-19 3:33PM EDT | 360.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 120 | 21,218 | 72.66% |
| MSFT240419P00362500 | 2024-04-19 2:57PM EDT | 362.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 38 | 314 | 70.31% |
| MSFT240419P00365000 | 2024-04-19 3:47PM EDT | 365.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 137 | 6,422 | 65.63% |
| MSFT240419P00367500 | 2024-04-19 1:53PM EDT | 367.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 181 | 122 | 61.72% |
| MSFT240419P00370000 | 2024-04-19 3:41PM EDT | 370.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 565 | 8,501 | 53.13% |
| MSFT240419P00372500 | 2024-04-19 3:45PM EDT | 372.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 98 | 305 | 52.34% |
| MSFT240419P00375000 | 2024-04-19 3:56PM EDT | 375.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1,220 | 7,042 | 50.00% |
| MSFT240419P00377500 | 2024-04-19 2:28PM EDT | 377.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 716 | 518 | 45.31% |
| MSFT240419P00380000 | 2024-04-19 3:56PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 899 | 9,402 | 35.94% |
| MSFT240419P00382500 | 2024-04-19 3:38PM EDT | 382.50 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 395 | 727 | 37.31% |
| MSFT240419P00385000 | 2024-04-19 3:56PM EDT | 385.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 538 | 6,433 | 31.06% |
| MSFT240419P00387500 | 2024-04-19 2:11PM EDT | 387.50 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 116 | 376 | 27.34% |
| MSFT240419P00390000 | 2024-04-19 3:59PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 2,902 | 10,690 | 18.36% |
| MSFT240419P00392500 | 2024-04-19 3:54PM EDT | 392.50 | 0.01 | 0.00 | 0.03 | -0.17 | -94.44% | 2,103 | 1,555 | 16.21% |
| MSFT240419P00395000 | 2024-04-19 3:53PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 7,178 | 5,856 | 9.18% |
| MSFT240419P00397500 | 2024-04-19 3:59PM EDT | 397.50 | 0.03 | 0.00 | 0.03 | -0.47 | -94.00% | 22,177 | 1,862 | 5.13% |
| MSFT240419P00400000 | 2024-04-19 3:59PM EDT | 400.00 | 1.20 | 0.85 | 2.01 | +0.30 | +33.33% | 34,669 | 11,172 | 18.34% |
| MSFT240419P00402500 | 2024-04-19 3:59PM EDT | 402.50 | 3.72 | 2.43 | 4.50 | +2.12 | +132.50% | 6,773 | 3,435 | 29.25% |
| MSFT240419P00405000 | 2024-04-19 3:59PM EDT | 405.00 | 6.11 | 5.15 | 6.35 | +3.49 | +133.21% | 4,162 | 8,378 | 27.54% |
| MSFT240419P00407500 | 2024-04-19 3:58PM EDT | 407.50 | 8.50 | 7.65 | 9.20 | +4.35 | +104.82% | 1,566 | 2,526 | 42.02% |
| MSFT240419P00410000 | 2024-04-19 3:59PM EDT | 410.00 | 10.92 | 10.65 | 12.15 | +4.97 | +83.53% | 11,087 | 38,249 | 58.08% |
| MSFT240419P00412500 | 2024-04-19 3:57PM EDT | 412.50 | 13.56 | 12.95 | 14.45 | +5.16 | +61.43% | 1,546 | 3,287 | 62.11% |
| MSFT240419P00415000 | 2024-04-19 3:59PM EDT | 415.00 | 16.36 | 14.75 | 16.50 | +5.71 | +53.62% | 3,417 | 7,048 | 59.03% |
| MSFT240419P00417500 | 2024-04-19 3:58PM EDT | 417.50 | 18.38 | 17.30 | 19.20 | +5.33 | +40.84% | 668 | 1,791 | 70.75% |
| MSFT240419P00420000 | 2024-04-19 3:59PM EDT | 420.00 | 20.90 | 19.85 | 22.35 | +4.94 | +30.95% | 550 | 3,939 | 57.13% |
| MSFT240419P00422500 | 2024-04-19 3:47PM EDT | 422.50 | 24.47 | 23.05 | 24.15 | +6.30 | +34.67% | 170 | 518 | 62.40% |
| MSFT240419P00425000 | 2024-04-19 3:27PM EDT | 425.00 | 26.52 | 24.65 | 27.20 | +6.12 | +30.00% | 153 | 807 | 52.73% |
| MSFT240419P00430000 | 2024-04-19 3:48PM EDT | 430.00 | 31.50 | 29.65 | 33.00 | +5.82 | +22.66% | 7 | 1,208 | 88.87% |
| MSFT240419P00435000 | 2024-04-19 3:44PM EDT | 435.00 | 36.93 | 34.65 | 36.80 | +7.01 | +23.43% | 2 | 255 | 116.89% |
| MSFT240419P00440000 | 2024-04-18 3:30PM EDT | 440.00 | 34.75 | 39.65 | 42.90 | 0.00 | - | 5 | 1 | 107.42% |
| MSFT240419P00445000 | 2024-04-19 2:45PM EDT | 445.00 | 46.47 | 44.65 | 47.95 | +6.37 | +15.89% | 2 | 4 | 118.56% |
| MSFT240419P00450000 | 2024-04-18 3:01PM EDT | 450.00 | 45.25 | 49.65 | 52.90 | 0.00 | - | 1,160 | 0 | 126.86% |
| MSFT240419P00455000 | 2024-04-19 10:28AM EDT | 455.00 | 55.55 | 54.65 | 57.90 | +6.35 | +12.91% | 1 | 1 | 136.33% |
| MSFT240419P00460000 | 2024-04-04 3:01PM EDT | 460.00 | 39.15 | 59.65 | 62.95 | 0.00 | - | 2 | 0 | 147.07% |
| MSFT240419P00465000 | 2024-04-11 10:21AM EDT | 465.00 | 41.85 | 64.70 | 67.90 | 0.00 | - | 2 | 0 | 156.05% |
| MSFT240419P00470000 | 2024-04-16 2:07PM EDT | 470.00 | 52.65 | 69.75 | 72.85 | 0.00 | - | 1 | 0 | 164.94% |
| 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 | 79.75 | 82.95 | 0.00 | - | 100 | 0 | 185.55% |
| MSFT240419P00490000 | 2024-04-17 12:28PM EDT | 490.00 | 79.00 | 89.70 | 92.95 | 0.00 | - | 4 | 0 | 200.59% |
| 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 | 99.70 | 103.05 | 0.00 | - | 1 | 0 | 220.41% |
| MSFT240419P00505000 | 2024-03-27 3:55PM EDT | 505.00 | 83.47 | 104.70 | 108.05 | 0.00 | - | 2 | 0 | 228.32% |
| 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 | 129.55 | 133.10 | 0.00 | - | 1 | 0 | 262.11% |
| MSFT240419P00540000 | 2024-04-15 12:16PM EDT | 540.00 | 117.71 | 139.55 | 143.00 | 0.00 | - | 1 | 0 | 271.48% |
| MSFT240419P00545000 | 2024-04-15 9:40AM EDT | 545.00 | 119.60 | 144.55 | 148.00 | 0.00 | - | 1 | 0 | 278.52% |
| MSFT240419P00550000 | 2024-04-12 3:25PM EDT | 550.00 | 128.21 | 149.55 | 152.90 | 0.00 | - | 2 | 0 | 279.88% |
© 2024 Yahoo. All rights reserved.