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 | 187.05 | 190.60 | 0.00 | - | 3 | 13 | 690.04% |
| MSFT240426C00220000 | 2024-04-25 10:35AM EDT | 220.00 | 173.00 | 177.55 | 180.50 | -6.36 | -3.55% | 2 | 3 | 638.09% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 162.50 | 165.60 | 0.00 | - | 6 | 6 | 318.75% |
| MSFT240426C00260000 | 2024-04-25 3:22PM EDT | 260.00 | 138.30 | 137.05 | 140.55 | -9.54 | -6.45% | 2 | 2 | 483.59% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 117.10 | 120.60 | 0.00 | - | 1 | 1 | 414.94% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 107.10 | 110.55 | 0.00 | - | 2 | 2 | 377.93% |
| MSFT240426C00300000 | 2024-04-25 1:54PM EDT | 300.00 | 98.10 | 97.00 | 100.65 | -8.80 | -8.23% | 4 | 23 | 349.37% |
| MSFT240426C00305000 | 2024-04-25 12:39PM EDT | 305.00 | 93.90 | 92.15 | 95.65 | -0.59 | -0.62% | 3 | 3 | 332.81% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 82.00 | 85.60 | 0.00 | - | 1 | 9 | 298.05% |
| MSFT240426C00320000 | 2024-04-25 2:48PM EDT | 320.00 | 76.85 | 77.00 | 80.75 | -12.85 | -14.33% | 12 | 16 | 288.09% |
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 325.00 | 66.49 | 72.15 | 75.75 | -7.91 | -10.63% | 5 | 8 | 271.97% |
| MSFT240426C00330000 | 2024-04-25 2:59PM EDT | 330.00 | 69.00 | 67.05 | 70.70 | -8.54 | -11.01% | 203 | 8 | 254.10% |
| MSFT240426C00335000 | 2024-04-25 3:30PM EDT | 335.00 | 64.53 | 62.20 | 65.85 | -1.27 | -1.93% | 7 | 7 | 243.41% |
| MSFT240426C00340000 | 2024-04-25 3:30PM EDT | 340.00 | 59.60 | 57.15 | 60.90 | -8.55 | -12.55% | 6 | 18 | 229.00% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 54.50 | 58.45 | 0.00 | - | 12 | 12 | 222.56% |
| MSFT240426C00345000 | 2024-04-24 3:59PM EDT | 345.00 | 64.55 | 52.50 | 56.00 | 0.00 | - | 2 | 57 | 137.11% |
| MSFT240426C00350000 | 2024-04-25 3:57PM EDT | 350.00 | 49.75 | 47.50 | 51.10 | -9.05 | -15.39% | 174 | 182 | 129.88% |
| MSFT240426C00352500 | 2024-04-22 9:46AM EDT | 352.50 | 41.00 | 45.00 | 48.65 | -8.30 | -16.84% | 2 | 10 | 125.78% |
| MSFT240426C00355000 | 2024-04-25 3:25PM EDT | 355.00 | 45.02 | 42.60 | 46.25 | -7.41 | -14.13% | 22 | 68 | 126.37% |
| MSFT240426C00357500 | 2024-04-25 3:52PM EDT | 357.50 | 42.90 | 40.50 | 43.95 | -1.80 | -4.03% | 11 | 4 | 134.86% |
| MSFT240426C00360000 | 2024-04-25 3:52PM EDT | 360.00 | 40.58 | 38.35 | 41.75 | -8.42 | -17.18% | 75 | 47 | 140.14% |
| MSFT240426C00362500 | 2024-04-25 12:52PM EDT | 362.50 | 33.84 | 35.60 | 39.20 | -19.76 | -36.87% | 12 | 6 | 127.73% |
| MSFT240426C00365000 | 2024-04-25 3:51PM EDT | 365.00 | 35.55 | 33.50 | 36.95 | +1.55 | +4.56% | 64 | 56 | 130.86% |
| MSFT240426C00367500 | 2024-04-25 3:31PM EDT | 367.50 | 33.90 | 31.65 | 35.00 | -8.43 | -19.91% | 17 | 4 | 138.77% |
| MSFT240426C00370000 | 2024-04-25 3:58PM EDT | 370.00 | 32.00 | 29.30 | 32.75 | -6.95 | -17.84% | 160 | 82 | 135.16% |
| MSFT240426C00372500 | 2024-04-25 3:16PM EDT | 372.50 | 27.60 | 27.30 | 30.60 | -11.40 | -29.23% | 104 | 19 | 135.52% |
| MSFT240426C00375000 | 2024-04-25 3:48PM EDT | 375.00 | 27.33 | 25.05 | 28.25 | -7.63 | -21.82% | 106 | 100 | 130.57% |
| MSFT240426C00377500 | 2024-04-25 2:17PM EDT | 377.50 | 25.33 | 23.10 | 26.30 | -7.07 | -21.82% | 65 | 28 | 131.25% |
| MSFT240426C00380000 | 2024-04-25 3:58PM EDT | 380.00 | 23.00 | 23.05 | 24.45 | -7.25 | -23.97% | 745 | 126 | 146.14% |
| MSFT240426C00382500 | 2024-04-25 3:53PM EDT | 382.50 | 21.15 | 19.35 | 22.70 | -7.35 | -25.79% | 150 | 37 | 132.40% |
| MSFT240426C00385000 | 2024-04-25 3:53PM EDT | 385.00 | 19.35 | 17.60 | 21.05 | -6.35 | -24.71% | 494 | 287 | 133.15% |
| MSFT240426C00387500 | 2024-04-25 3:47PM EDT | 387.50 | 17.70 | 17.60 | 18.00 | -5.62 | -24.10% | 232 | 108 | 135.06% |
| MSFT240426C00390000 | 2024-04-25 3:59PM EDT | 390.00 | 16.00 | 15.95 | 16.35 | -5.53 | -25.69% | 5,097 | 632 | 134.13% |
| MSFT240426C00392500 | 2024-04-25 3:59PM EDT | 392.50 | 14.52 | 14.40 | 14.75 | -5.48 | -27.40% | 3,568 | 120 | 133.11% |
| MSFT240426C00395000 | 2024-04-25 3:59PM EDT | 395.00 | 13.02 | 12.90 | 13.20 | -4.23 | -24.52% | 6,652 | 462 | 131.64% |
| MSFT240426C00397500 | 2024-04-25 3:59PM EDT | 397.50 | 11.62 | 11.55 | 11.85 | -4.82 | -29.32% | 4,002 | 328 | 131.25% |
| MSFT240426C00400000 | 2024-04-25 4:00PM EDT | 400.00 | 10.50 | 10.25 | 10.50 | -4.30 | -29.05% | 25,327 | 3,340 | 130.05% |
| MSFT240426C00402500 | 2024-04-25 3:59PM EDT | 402.50 | 9.20 | 9.00 | 9.35 | -4.02 | -30.41% | 3,120 | 972 | 129.27% |
| MSFT240426C00405000 | 2024-04-25 3:59PM EDT | 405.00 | 8.07 | 7.95 | 8.20 | -3.73 | -31.61% | 8,365 | 1,990 | 128.61% |
| MSFT240426C00407500 | 2024-04-25 3:59PM EDT | 407.50 | 7.20 | 6.95 | 7.20 | -3.10 | -30.10% | 3,555 | 3,469 | 128.05% |
| MSFT240426C00410000 | 2024-04-25 3:59PM EDT | 410.00 | 6.19 | 6.10 | 6.30 | -2.81 | -31.22% | 14,046 | 4,865 | 127.98% |
| MSFT240426C00412500 | 2024-04-25 3:59PM EDT | 412.50 | 5.40 | 5.30 | 5.50 | -2.45 | -31.21% | 3,786 | 1,399 | 127.78% |
| MSFT240426C00415000 | 2024-04-25 3:59PM EDT | 415.00 | 4.60 | 4.60 | 4.75 | -2.40 | -34.29% | 11,658 | 3,832 | 127.54% |
| MSFT240426C00417500 | 2024-04-25 3:59PM EDT | 417.50 | 4.08 | 3.50 | 4.20 | -1.72 | -29.66% | 3,615 | 1,315 | 124.68% |
| MSFT240426C00420000 | 2024-04-25 3:59PM EDT | 420.00 | 3.50 | 3.40 | 3.55 | -1.50 | -30.00% | 19,539 | 5,076 | 127.44% |
| MSFT240426C00422500 | 2024-04-25 4:00PM EDT | 422.50 | 3.00 | 2.90 | 3.05 | -1.11 | -27.01% | 2,709 | 2,249 | 127.42% |
| MSFT240426C00425000 | 2024-04-25 3:59PM EDT | 425.00 | 2.54 | 2.50 | 2.60 | -0.96 | -27.43% | 9,655 | 5,001 | 127.64% |
| MSFT240426C00427500 | 2024-04-25 3:59PM EDT | 427.50 | 2.17 | 2.07 | 2.25 | -0.73 | -25.17% | 2,351 | 1,870 | 127.54% |
| MSFT240426C00430000 | 2024-04-25 3:59PM EDT | 430.00 | 1.84 | 1.80 | 1.90 | -0.52 | -22.03% | 11,447 | 7,106 | 128.08% |
| MSFT240426C00432500 | 2024-04-25 3:59PM EDT | 432.50 | 1.60 | 1.55 | 1.60 | -0.31 | -16.23% | 1,830 | 4,670 | 128.47% |
| MSFT240426C00435000 | 2024-04-25 3:59PM EDT | 435.00 | 1.34 | 1.33 | 1.43 | -0.21 | -13.55% | 6,868 | 6,142 | 129.98% |
| MSFT240426C00437500 | 2024-04-25 3:59PM EDT | 437.50 | 1.17 | 1.05 | 1.25 | -0.05 | -4.10% | 1,814 | 1,427 | 129.79% |
| MSFT240426C00440000 | 2024-04-25 3:59PM EDT | 440.00 | 0.99 | 0.96 | 0.99 | 0.00 | - | 7,303 | 5,170 | 130.32% |
| MSFT240426C00442500 | 2024-04-25 3:59PM EDT | 442.50 | 0.87 | 0.73 | 0.87 | +0.10 | +12.99% | 1,489 | 962 | 129.98% |
| MSFT240426C00445000 | 2024-04-25 3:59PM EDT | 445.00 | 0.70 | 0.69 | 0.71 | +0.10 | +16.67% | 4,216 | 4,626 | 131.49% |
| MSFT240426C00450000 | 2024-04-25 3:59PM EDT | 450.00 | 0.50 | 0.50 | 0.51 | +0.13 | +35.14% | 8,871 | 8,423 | 133.01% |
| MSFT240426C00455000 | 2024-04-25 3:59PM EDT | 455.00 | 0.40 | 0.34 | 0.43 | +0.16 | +66.67% | 2,547 | 3,502 | 135.84% |
| MSFT240426C00460000 | 2024-04-25 3:59PM EDT | 460.00 | 0.29 | 0.27 | 0.37 | +0.16 | +123.08% | 4,520 | 5,190 | 140.53% |
| MSFT240426C00465000 | 2024-04-25 3:59PM EDT | 465.00 | 0.20 | 0.15 | 0.20 | +0.12 | +150.00% | 2,899 | 1,955 | 136.33% |
| MSFT240426C00470000 | 2024-04-25 3:59PM EDT | 470.00 | 0.17 | 0.14 | 0.21 | +0.12 | +240.00% | 2,706 | 1,487 | 144.14% |
| MSFT240426C00475000 | 2024-04-25 3:59PM EDT | 475.00 | 0.15 | 0.10 | 0.14 | +0.10 | +200.00% | 1,755 | 892 | 144.53% |
| MSFT240426C00480000 | 2024-04-25 3:58PM EDT | 480.00 | 0.09 | 0.06 | 0.11 | +0.06 | +200.00% | 2,399 | 1,348 | 145.70% |
| MSFT240426C00485000 | 2024-04-25 3:59PM EDT | 485.00 | 0.07 | 0.08 | 0.13 | +0.05 | +250.00% | 1,915 | 475 | 156.64% |
| MSFT240426C00490000 | 2024-04-25 3:59PM EDT | 490.00 | 0.06 | 0.02 | 0.14 | +0.04 | +200.00% | 1,912 | 961 | 158.59% |
| MSFT240426C00495000 | 2024-04-25 3:57PM EDT | 495.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 1,607 | 363 | 151.56% |
| MSFT240426C00500000 | 2024-04-25 3:59PM EDT | 500.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 1,183 | 1,082 | 145.31% |
| MSFT240426C00505000 | 2024-04-25 3:57PM EDT | 505.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 91 | 40 | 146.88% |
| MSFT240426C00510000 | 2024-04-25 3:43PM EDT | 510.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 48 | 151.56% |
| MSFT240426C00515000 | 2024-04-25 3:59PM EDT | 515.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 428 | 40 | 185.94% |
| MSFT240426C00520000 | 2024-04-25 3:59PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 18 | 51 | 156.25% |
| MSFT240426C00525000 | 2024-04-23 10:13AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 127 | 159.38% |
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 | 362.50% |
| MSFT240426P00220000 | 2024-04-25 1:12PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 337.50% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 601 | 287.50% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 275.00% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 246 | 268.75% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 250.00% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 255 | 237.50% |
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 1 | 41 | 225.00% |
| MSFT240426P00275000 | 2024-04-25 11:50AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 380 | 133 | 218.75% |
| MSFT240426P00280000 | 2024-04-25 2:34PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 704 | 206.25% |
| MSFT240426P00285000 | 2024-04-25 3:22PM EDT | 285.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 114 | 93 | 206.25% |
| MSFT240426P00290000 | 2024-04-25 3:48PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 10 | 63 | 187.50% |
| MSFT240426P00295000 | 2024-04-25 3:59PM EDT | 295.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 155 | 98 | 193.75% |
| MSFT240426P00300000 | 2024-04-25 3:59PM EDT | 300.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,722 | 1,798 | 184.38% |
| MSFT240426P00305000 | 2024-04-25 3:58PM EDT | 305.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1,486 | 291 | 179.69% |
| MSFT240426P00310000 | 2024-04-25 3:58PM EDT | 310.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 558 | 650 | 173.44% |
| MSFT240426P00315000 | 2024-04-25 3:59PM EDT | 315.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 653 | 582 | 154.69% |
| MSFT240426P00320000 | 2024-04-25 3:59PM EDT | 320.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 1,490 | 639 | 164.06% |
| MSFT240426P00325000 | 2024-04-25 3:56PM EDT | 325.00 | 0.09 | 0.02 | 0.09 | +0.06 | +200.00% | 1,346 | 547 | 155.47% |
| MSFT240426P00330000 | 2024-04-25 3:59PM EDT | 330.00 | 0.09 | 0.07 | 0.11 | +0.06 | +200.00% | 2,373 | 350 | 153.91% |
| MSFT240426P00335000 | 2024-04-25 3:59PM EDT | 335.00 | 0.11 | 0.07 | 0.15 | +0.07 | +175.00% | 1,408 | 266 | 146.88% |
| MSFT240426P00340000 | 2024-04-25 3:59PM EDT | 340.00 | 0.19 | 0.18 | 0.19 | +0.13 | +216.67% | 2,522 | 862 | 146.09% |
| MSFT240426P00342500 | 2024-04-25 3:59PM EDT | 342.50 | 0.23 | 0.22 | 0.23 | +0.12 | +109.09% | 745 | 64 | 144.53% |
| MSFT240426P00345000 | 2024-04-25 3:59PM EDT | 345.00 | 0.30 | 0.29 | 0.41 | +0.22 | +275.00% | 2,507 | 1,495 | 149.02% |
| MSFT240426P00347500 | 2024-04-25 3:59PM EDT | 347.50 | 0.35 | 0.27 | 0.36 | +0.26 | +288.89% | 767 | 132 | 140.23% |
| MSFT240426P00350000 | 2024-04-25 3:59PM EDT | 350.00 | 0.44 | 0.44 | 0.45 | +0.32 | +266.67% | 7,518 | 1,968 | 142.68% |
| MSFT240426P00352500 | 2024-04-25 3:59PM EDT | 352.50 | 0.49 | 0.49 | 0.53 | +0.35 | +250.00% | 966 | 94 | 139.94% |
| MSFT240426P00355000 | 2024-04-25 3:59PM EDT | 355.00 | 0.64 | 0.60 | 0.68 | +0.48 | +300.00% | 5,266 | 963 | 139.65% |
| MSFT240426P00357500 | 2024-04-25 3:59PM EDT | 357.50 | 0.80 | 0.77 | 0.80 | +0.61 | +321.05% | 2,393 | 236 | 138.97% |
| MSFT240426P00360000 | 2024-04-25 3:59PM EDT | 360.00 | 0.97 | 0.94 | 0.98 | +0.75 | +340.91% | 8,141 | 2,016 | 138.38% |
| MSFT240426P00362500 | 2024-04-25 3:59PM EDT | 362.50 | 1.13 | 1.12 | 1.26 | +0.87 | +334.62% | 1,266 | 450 | 138.48% |
| MSFT240426P00365000 | 2024-04-25 3:59PM EDT | 365.00 | 1.40 | 1.35 | 1.49 | +1.09 | +351.61% | 3,698 | 3,290 | 137.45% |
| MSFT240426P00367500 | 2024-04-25 3:59PM EDT | 367.50 | 1.65 | 1.59 | 1.81 | +1.26 | +323.08% | 1,642 | 306 | 136.72% |
| MSFT240426P00370000 | 2024-04-25 3:59PM EDT | 370.00 | 1.99 | 1.90 | 2.08 | +1.48 | +290.20% | 10,778 | 2,188 | 135.25% |
| MSFT240426P00372500 | 2024-04-25 3:59PM EDT | 372.50 | 2.39 | 2.26 | 2.41 | +1.79 | +298.33% | 1,575 | 457 | 134.03% |
| MSFT240426P00375000 | 2024-04-25 3:59PM EDT | 375.00 | 2.89 | 2.75 | 2.90 | +2.16 | +295.89% | 5,062 | 6,850 | 134.55% |
| MSFT240426P00377500 | 2024-04-25 3:59PM EDT | 377.50 | 3.30 | 3.10 | 3.40 | +2.41 | +270.79% | 2,136 | 553 | 132.76% |
| MSFT240426P00380000 | 2024-04-25 3:59PM EDT | 380.00 | 3.75 | 3.70 | 3.80 | +2.64 | +237.84% | 8,758 | 4,034 | 131.30% |
| MSFT240426P00382500 | 2024-04-25 3:59PM EDT | 382.50 | 4.35 | 4.30 | 4.40 | +2.98 | +217.52% | 2,477 | 405 | 130.40% |
| MSFT240426P00385000 | 2024-04-25 3:59PM EDT | 385.00 | 5.10 | 4.95 | 5.20 | +3.45 | +209.09% | 6,371 | 1,886 | 130.22% |
| MSFT240426P00387500 | 2024-04-25 3:59PM EDT | 387.50 | 5.75 | 5.70 | 5.95 | +3.70 | +180.49% | 2,519 | 1,494 | 129.25% |
| MSFT240426P00390000 | 2024-04-25 3:59PM EDT | 390.00 | 6.70 | 6.45 | 6.75 | +4.07 | +154.75% | 8,932 | 2,920 | 127.56% |
| MSFT240426P00392500 | 2024-04-25 3:59PM EDT | 392.50 | 7.50 | 6.60 | 7.65 | +4.40 | +141.94% | 2,331 | 873 | 121.73% |
| MSFT240426P00395000 | 2024-04-25 3:59PM EDT | 395.00 | 8.50 | 8.50 | 8.65 | +4.72 | +124.87% | 6,202 | 3,172 | 126.32% |
| MSFT240426P00397500 | 2024-04-25 3:59PM EDT | 397.50 | 9.65 | 9.30 | 9.75 | +5.13 | +113.50% | 3,907 | 2,151 | 123.58% |
| MSFT240426P00400000 | 2024-04-25 3:59PM EDT | 400.00 | 10.85 | 10.70 | 11.00 | +5.45 | +100.93% | 4,677 | 5,132 | 124.24% |
| MSFT240426P00402500 | 2024-04-25 3:59PM EDT | 402.50 | 12.15 | 11.35 | 12.35 | +5.85 | +92.86% | 791 | 1,620 | 119.82% |
| MSFT240426P00405000 | 2024-04-25 3:59PM EDT | 405.00 | 13.48 | 13.35 | 13.70 | +6.28 | +87.22% | 2,146 | 3,053 | 122.36% |
| MSFT240426P00407500 | 2024-04-25 3:59PM EDT | 407.50 | 15.00 | 13.50 | 15.25 | +6.48 | +76.06% | 735 | 1,106 | 113.50% |
| MSFT240426P00410000 | 2024-04-25 3:58PM EDT | 410.00 | 16.60 | 16.45 | 16.90 | +7.07 | +74.19% | 1,088 | 2,044 | 121.70% |
| MSFT240426P00412500 | 2024-04-25 3:58PM EDT | 412.50 | 18.30 | 18.20 | 18.60 | +7.40 | +67.89% | 306 | 906 | 121.61% |
| MSFT240426P00415000 | 2024-04-25 3:58PM EDT | 415.00 | 19.92 | 19.15 | 22.50 | +7.82 | +64.63% | 349 | 1,225 | 130.18% |
| MSFT240426P00417500 | 2024-04-25 3:58PM EDT | 417.50 | 21.95 | 21.00 | 24.10 | +8.10 | +58.48% | 62 | 442 | 128.22% |
| MSFT240426P00420000 | 2024-04-25 3:57PM EDT | 420.00 | 23.63 | 22.95 | 26.15 | +8.18 | +52.94% | 1,163 | 1,414 | 129.25% |
| MSFT240426P00422500 | 2024-04-25 3:07PM EDT | 422.50 | 26.16 | 24.90 | 28.25 | +8.80 | +50.69% | 42 | 502 | 129.76% |
| MSFT240426P00425000 | 2024-04-25 3:57PM EDT | 425.00 | 27.90 | 27.00 | 30.50 | +9.10 | +48.40% | 172 | 2,733 | 131.93% |
| MSFT240426P00427500 | 2024-04-25 3:36PM EDT | 427.50 | 31.03 | 28.90 | 32.30 | +10.43 | +50.63% | 37 | 440 | 127.15% |
| MSFT240426P00430000 | 2024-04-25 3:57PM EDT | 430.00 | 32.66 | 31.25 | 34.70 | +10.00 | +44.13% | 60 | 588 | 131.57% |
| MSFT240426P00432500 | 2024-04-25 3:01PM EDT | 432.50 | 37.10 | 32.60 | 36.85 | +10.70 | +40.53% | 3 | 59 | 120.80% |
| MSFT240426P00435000 | 2024-04-25 12:21PM EDT | 435.00 | 37.00 | 34.90 | 39.00 | +8.33 | +29.05% | 11 | 378 | 119.24% |
| MSFT240426P00437500 | 2024-04-25 12:21PM EDT | 437.50 | 44.11 | 37.25 | 41.50 | +14.26 | +47.77% | 7 | 14 | 122.71% |
| MSFT240426P00440000 | 2024-04-25 3:58PM EDT | 440.00 | 41.50 | 39.60 | 44.00 | +10.25 | +32.80% | 9 | 326 | 125.88% |
| MSFT240426P00442500 | 2024-04-25 12:41PM EDT | 442.50 | 48.41 | 42.20 | 46.50 | +7.44 | +18.16% | 3 | 1 | 133.11% |
| MSFT240426P00445000 | 2024-04-25 3:57PM EDT | 445.00 | 46.15 | 44.60 | 48.50 | +2.65 | +6.09% | 1 | 34 | 126.95% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 49.45 | 53.50 | 0.00 | - | 2 | 22 | 133.50% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 54.40 | 58.50 | 0.00 | - | 61 | 0 | 141.89% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 59.40 | 63.00 | 0.00 | - | 2 | 0 | 134.18% |
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 475.00 | 76.60 | 74.40 | 77.55 | +2.85 | +3.86% | 8 | 1 | 115.63% |
| MSFT240426P00480000 | 2024-04-25 1:30PM EDT | 480.00 | 84.23 | 79.30 | 83.00 | +12.73 | +17.80% | 5 | 0 | 161.72% |
| 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 | 94.45 | 98.00 | +23.07 | +31.22% | 2 | 0 | 192.97% |
| MSFT240426P00500000 | 2024-04-25 10:09AM EDT | 500.00 | 107.98 | 99.35 | 103.00 | +28.88 | +36.51% | 2 | 0 | 194.92% |
© 2024 Yahoo. All rights reserved.