Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:54AM 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 | 181.60 | 182.80 | 0.00 | - | 3 | 13 | 406.25% |
| MSFT240426C00220000 | 2024-04-25 10:35AM EDT | 220.00 | 173.00 | 171.60 | 172.80 | -6.36 | -3.55% | 2 | 3 | 379.10% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 156.60 | 157.90 | 0.00 | - | 6 | 6 | 245.31% |
| MSFT240426C00260000 | 2024-04-23 1:53PM EDT | 260.00 | 147.84 | 131.75 | 132.85 | 0.00 | - | 2 | 2 | 218.36% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 111.70 | 113.10 | 0.00 | - | 1 | 1 | 199.61% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 101.70 | 103.30 | 0.00 | - | 2 | 2 | 191.99% |
| MSFT240426C00300000 | 2024-04-25 10:26AM EDT | 300.00 | 94.26 | 91.70 | 92.70 | -12.64 | -11.82% | 1 | 23 | 187.89% |
| MSFT240426C00305000 | 2024-04-19 3:16PM EDT | 305.00 | 94.49 | 86.80 | 87.70 | 0.00 | - | 1 | 3 | 128.13% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 76.75 | 78.15 | 0.00 | - | 1 | 9 | 141.21% |
| MSFT240426C00320000 | 2024-04-25 11:15AM EDT | 320.00 | 72.97 | 71.90 | 73.10 | -16.73 | -18.65% | 2 | 16 | 136.33% |
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 325.00 | 66.49 | 66.90 | 67.80 | -7.91 | -10.63% | 5 | 8 | 114.45% |
| MSFT240426C00330000 | 2024-04-25 11:23AM EDT | 330.00 | 62.45 | 62.15 | 62.75 | -15.09 | -19.46% | 90 | 8 | 114.94% |
| MSFT240426C00335000 | 2024-04-25 9:47AM EDT | 335.00 | 55.30 | 56.80 | 57.85 | -10.50 | -15.96% | 2 | 7 | 95.51% |
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 340.00 | 68.15 | 52.30 | 53.25 | 0.00 | - | 3 | 18 | 113.67% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 49.90 | 51.30 | 0.00 | - | 12 | 12 | 119.73% |
| MSFT240426C00345000 | 2024-04-24 3:59PM EDT | 345.00 | 64.55 | 47.40 | 48.15 | 0.00 | - | 2 | 57 | 104.10% |
| MSFT240426C00350000 | 2024-04-25 11:05AM EDT | 350.00 | 41.56 | 42.40 | 43.35 | -17.24 | -29.32% | 73 | 182 | 97.85% |
| MSFT240426C00352500 | 2024-04-25 10:49AM EDT | 352.50 | 41.00 | 40.20 | 40.85 | -8.30 | -16.84% | 2 | 10 | 97.22% |
| MSFT240426C00355000 | 2024-04-24 12:14PM EDT | 355.00 | 52.43 | 37.75 | 38.65 | 0.00 | - | 5 | 68 | 96.58% |
| MSFT240426C00357500 | 2024-04-22 9:33AM EDT | 357.50 | 44.70 | 35.45 | 36.10 | 0.00 | - | 1 | 4 | 93.04% |
| MSFT240426C00360000 | 2024-04-25 11:03AM EDT | 360.00 | 32.36 | 33.15 | 33.90 | -16.64 | -33.96% | 14 | 47 | 92.87% |
| MSFT240426C00362500 | 2024-04-25 9:46AM EDT | 362.50 | 30.10 | 31.10 | 32.00 | -23.50 | -43.84% | 2 | 6 | 96.53% |
| MSFT240426C00365000 | 2024-04-25 10:56AM EDT | 365.00 | 28.15 | 28.90 | 29.35 | -5.85 | -17.21% | 9 | 56 | 91.80% |
| MSFT240426C00367500 | 2024-04-24 10:47AM EDT | 367.50 | 42.33 | 26.80 | 27.35 | 0.00 | - | 3 | 4 | 92.33% |
| MSFT240426C00370000 | 2024-04-25 11:22AM EDT | 370.00 | 25.03 | 24.75 | 25.10 | -13.92 | -35.74% | 42 | 82 | 90.63% |
| MSFT240426C00372500 | 2024-04-25 11:29AM EDT | 372.50 | 23.05 | 22.85 | 23.70 | -15.95 | -40.90% | 66 | 19 | 94.26% |
| MSFT240426C00375000 | 2024-04-25 11:30AM EDT | 375.00 | 21.25 | 20.85 | 22.15 | -13.71 | -39.22% | 39 | 100 | 95.19% |
| MSFT240426C00377500 | 2024-04-25 11:12AM EDT | 377.50 | 19.18 | 19.05 | 19.50 | -13.22 | -40.80% | 46 | 28 | 90.58% |
| MSFT240426C00380000 | 2024-04-25 11:12AM EDT | 380.00 | 17.00 | 17.30 | 17.55 | -13.25 | -43.80% | 257 | 126 | 89.27% |
| MSFT240426C00382500 | 2024-04-25 11:18AM EDT | 382.50 | 15.95 | 15.65 | 15.85 | -12.55 | -44.04% | 51 | 37 | 88.89% |
| MSFT240426C00385000 | 2024-04-25 11:24AM EDT | 385.00 | 14.00 | 14.15 | 14.35 | -11.70 | -45.53% | 266 | 287 | 89.28% |
| MSFT240426C00387500 | 2024-04-25 11:29AM EDT | 387.50 | 12.91 | 12.75 | 12.90 | -10.41 | -44.64% | 163 | 108 | 89.48% |
| MSFT240426C00390000 | 2024-04-25 11:38AM EDT | 390.00 | 11.40 | 11.40 | 11.55 | -10.13 | -47.05% | 3,607 | 632 | 89.48% |
| MSFT240426C00392500 | 2024-04-25 11:38AM EDT | 392.50 | 10.20 | 10.10 | 10.20 | -9.80 | -49.00% | 2,311 | 120 | 88.87% |
| MSFT240426C00395000 | 2024-04-25 11:37AM EDT | 395.00 | 9.00 | 8.95 | 9.15 | -8.25 | -47.83% | 3,267 | 462 | 89.36% |
| MSFT240426C00397500 | 2024-04-25 11:35AM EDT | 397.50 | 7.81 | 7.85 | 8.00 | -8.63 | -52.49% | 877 | 328 | 88.82% |
| MSFT240426C00400000 | 2024-04-25 11:39AM EDT | 400.00 | 7.00 | 6.85 | 7.00 | -7.80 | -52.99% | 10,572 | 3,340 | 88.56% |
| MSFT240426C00402500 | 2024-04-25 11:37AM EDT | 402.50 | 6.00 | 5.90 | 6.05 | -7.22 | -54.95% | 990 | 972 | 87.92% |
| MSFT240426C00405000 | 2024-04-25 11:38AM EDT | 405.00 | 5.20 | 5.15 | 5.25 | -6.60 | -55.93% | 2,677 | 1,990 | 88.06% |
| MSFT240426C00407500 | 2024-04-25 11:37AM EDT | 407.50 | 4.45 | 4.35 | 4.45 | -5.85 | -56.85% | 1,097 | 3,469 | 87.16% |
| MSFT240426C00410000 | 2024-04-25 11:38AM EDT | 410.00 | 3.90 | 3.75 | 3.85 | -5.10 | -57.30% | 6,534 | 4,865 | 87.43% |
| MSFT240426C00412500 | 2024-04-25 11:38AM EDT | 412.50 | 3.25 | 3.20 | 3.30 | -4.60 | -58.60% | 930 | 1,399 | 87.50% |
| MSFT240426C00415000 | 2024-04-25 11:38AM EDT | 415.00 | 2.76 | 2.68 | 2.80 | -4.24 | -60.57% | 3,705 | 3,832 | 87.23% |
| MSFT240426C00417500 | 2024-04-25 11:38AM EDT | 417.50 | 2.32 | 2.26 | 2.40 | -3.48 | -60.21% | 1,240 | 1,315 | 87.45% |
| MSFT240426C00420000 | 2024-04-25 11:38AM EDT | 420.00 | 1.95 | 1.88 | 1.93 | -3.05 | -61.37% | 6,375 | 5,076 | 86.67% |
| MSFT240426C00422500 | 2024-04-25 11:35AM EDT | 422.50 | 1.59 | 1.55 | 1.64 | -2.52 | -61.31% | 713 | 2,249 | 86.74% |
| MSFT240426C00425000 | 2024-04-25 11:38AM EDT | 425.00 | 1.35 | 1.31 | 1.35 | -2.15 | -61.96% | 2,998 | 5,001 | 86.84% |
| MSFT240426C00427500 | 2024-04-25 11:34AM EDT | 427.50 | 1.15 | 1.10 | 1.14 | -1.75 | -60.34% | 569 | 1,870 | 87.26% |
| MSFT240426C00430000 | 2024-04-25 11:37AM EDT | 430.00 | 0.92 | 0.90 | 0.95 | -1.44 | -61.02% | 3,153 | 7,106 | 87.35% |
| MSFT240426C00432500 | 2024-04-25 11:35AM EDT | 432.50 | 0.77 | 0.75 | 0.80 | -1.14 | -59.69% | 521 | 4,670 | 87.79% |
| MSFT240426C00435000 | 2024-04-25 11:38AM EDT | 435.00 | 0.63 | 0.61 | 0.63 | -0.92 | -59.74% | 2,494 | 6,142 | 87.40% |
| MSFT240426C00437500 | 2024-04-25 11:38AM EDT | 437.50 | 0.52 | 0.51 | 0.54 | -0.70 | -56.45% | 449 | 1,427 | 88.13% |
| MSFT240426C00440000 | 2024-04-25 11:36AM EDT | 440.00 | 0.44 | 0.43 | 0.44 | -0.55 | -55.56% | 1,369 | 5,170 | 88.53% |
| MSFT240426C00442500 | 2024-04-25 11:37AM EDT | 442.50 | 0.40 | 0.32 | 0.40 | -0.37 | -51.39% | 133 | 962 | 88.92% |
| MSFT240426C00445000 | 2024-04-25 11:37AM EDT | 445.00 | 0.30 | 0.26 | 0.30 | -0.30 | -50.00% | 529 | 4,626 | 88.48% |
| MSFT240426C00450000 | 2024-04-25 11:37AM EDT | 450.00 | 0.22 | 0.21 | 0.22 | -0.15 | -40.54% | 2,998 | 8,423 | 91.02% |
| MSFT240426C00455000 | 2024-04-25 11:33AM EDT | 455.00 | 0.15 | 0.13 | 0.15 | -0.09 | -40.91% | 956 | 3,502 | 91.21% |
| MSFT240426C00460000 | 2024-04-25 11:38AM EDT | 460.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 925 | 5,190 | 93.36% |
| MSFT240426C00465000 | 2024-04-25 11:31AM EDT | 465.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 279 | 1,955 | 93.16% |
| MSFT240426C00470000 | 2024-04-25 11:34AM EDT | 470.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 472 | 1,487 | 92.97% |
| MSFT240426C00475000 | 2024-04-25 11:21AM EDT | 475.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 72 | 892 | 95.31% |
| MSFT240426C00480000 | 2024-04-25 10:59AM EDT | 480.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 157 | 1,348 | 99.61% |
| MSFT240426C00485000 | 2024-04-25 10:27AM EDT | 485.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 110 | 475 | 103.91% |
| MSFT240426C00490000 | 2024-04-25 11:34AM EDT | 490.00 | 0.03 | 0.00 | 0.03 | +0.01 | +100.00% | 34 | 961 | 101.56% |
| MSFT240426C00495000 | 2024-04-24 1:26PM EDT | 495.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 363 | 103.13% |
| MSFT240426C00500000 | 2024-04-25 11:30AM EDT | 500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 1,082 | 106.25% |
| 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 | 0.05 | 0.00 | - | 1 | 601 | 226.56% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 212.50% |
| 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 | 186.72% |
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 0.05 | 0.00 | 0.06 | +0.04 | +400.00% | 1 | 41 | 178.13% |
| MSFT240426P00275000 | 2024-04-25 11:31AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 133 | 146.88% |
| MSFT240426P00280000 | 2024-04-25 11:22AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 704 | 137.50% |
| MSFT240426P00285000 | 2024-04-19 3:17PM EDT | 285.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 93 | 140.63% |
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 290.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 32 | 63 | 132.81% |
| MSFT240426P00295000 | 2024-04-25 10:40AM EDT | 295.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 49 | 98 | 130.47% |
| MSFT240426P00300000 | 2024-04-25 11:37AM EDT | 300.00 | 0.03 | 0.02 | 0.02 | +0.01 | +50.00% | 1,044 | 1,798 | 126.56% |
| MSFT240426P00305000 | 2024-04-25 11:31AM EDT | 305.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 654 | 291 | 124.22% |
| MSFT240426P00310000 | 2024-04-25 11:30AM EDT | 310.00 | 0.03 | 0.03 | 0.04 | +0.01 | +25.00% | 255 | 650 | 118.75% |
| MSFT240426P00315000 | 2024-04-25 11:10AM EDT | 315.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 216 | 582 | 114.45% |
| MSFT240426P00320000 | 2024-04-25 11:33AM EDT | 320.00 | 0.07 | 0.04 | 0.07 | +0.04 | +133.33% | 754 | 639 | 109.38% |
| MSFT240426P00325000 | 2024-04-25 11:36AM EDT | 325.00 | 0.10 | 0.08 | 0.10 | +0.07 | +350.00% | 355 | 547 | 108.01% |
| MSFT240426P00330000 | 2024-04-25 11:38AM EDT | 330.00 | 0.12 | 0.12 | 0.13 | +0.09 | +300.00% | 1,192 | 350 | 104.69% |
| MSFT240426P00335000 | 2024-04-25 11:32AM EDT | 335.00 | 0.18 | 0.15 | 0.17 | +0.14 | +350.00% | 558 | 266 | 100.00% |
| MSFT240426P00340000 | 2024-04-25 11:34AM EDT | 340.00 | 0.26 | 0.25 | 0.27 | +0.20 | +333.33% | 451 | 862 | 99.02% |
| MSFT240426P00342500 | 2024-04-25 11:22AM EDT | 342.50 | 0.32 | 0.29 | 0.31 | +0.21 | +190.91% | 206 | 64 | 96.97% |
| MSFT240426P00345000 | 2024-04-25 11:35AM EDT | 345.00 | 0.38 | 0.35 | 0.39 | +0.30 | +375.00% | 687 | 1,495 | 96.09% |
| MSFT240426P00347500 | 2024-04-25 11:35AM EDT | 347.50 | 0.46 | 0.44 | 0.46 | +0.37 | +462.50% | 185 | 132 | 94.97% |
| MSFT240426P00350000 | 2024-04-25 11:38AM EDT | 350.00 | 0.53 | 0.54 | 0.55 | +0.41 | +292.86% | 2,709 | 1,968 | 93.85% |
| MSFT240426P00352500 | 2024-04-25 11:35AM EDT | 352.50 | 0.66 | 0.65 | 0.68 | +0.52 | +371.43% | 210 | 94 | 92.92% |
| MSFT240426P00355000 | 2024-04-25 11:37AM EDT | 355.00 | 0.81 | 0.77 | 0.84 | +0.65 | +406.25% | 2,072 | 963 | 91.89% |
| MSFT240426P00357500 | 2024-04-25 11:36AM EDT | 357.50 | 0.97 | 0.97 | 1.00 | +0.78 | +390.00% | 604 | 236 | 91.21% |
| MSFT240426P00360000 | 2024-04-25 11:37AM EDT | 360.00 | 1.20 | 1.18 | 1.23 | +0.98 | +445.45% | 3,763 | 2,016 | 90.67% |
| MSFT240426P00362500 | 2024-04-25 11:38AM EDT | 362.50 | 1.48 | 1.45 | 1.50 | +1.22 | +435.71% | 241 | 450 | 90.26% |
| MSFT240426P00365000 | 2024-04-25 11:35AM EDT | 365.00 | 1.81 | 1.77 | 1.81 | +1.50 | +483.87% | 974 | 3,290 | 89.82% |
| MSFT240426P00367500 | 2024-04-25 11:36AM EDT | 367.50 | 2.15 | 2.14 | 2.21 | +1.76 | +451.28% | 707 | 306 | 89.62% |
| MSFT240426P00370000 | 2024-04-25 11:38AM EDT | 370.00 | 2.57 | 2.56 | 2.64 | +2.06 | +381.48% | 3,950 | 2,188 | 89.14% |
| MSFT240426P00372500 | 2024-04-25 11:36AM EDT | 372.50 | 3.13 | 3.05 | 3.20 | +2.53 | +401.59% | 353 | 457 | 89.06% |
| MSFT240426P00375000 | 2024-04-25 11:38AM EDT | 375.00 | 3.66 | 3.60 | 3.75 | +2.93 | +401.37% | 1,656 | 6,850 | 88.43% |
| MSFT240426P00377500 | 2024-04-25 11:32AM EDT | 377.50 | 4.43 | 4.35 | 4.45 | +3.54 | +397.75% | 951 | 553 | 88.87% |
| MSFT240426P00380000 | 2024-04-25 11:38AM EDT | 380.00 | 5.11 | 5.10 | 5.20 | +4.00 | +360.36% | 3,387 | 4,034 | 88.62% |
| MSFT240426P00382500 | 2024-04-25 11:35AM EDT | 382.50 | 5.99 | 5.85 | 6.05 | +4.62 | +337.23% | 595 | 405 | 88.04% |
| MSFT240426P00385000 | 2024-04-25 11:37AM EDT | 385.00 | 6.95 | 6.85 | 6.95 | +5.30 | +321.21% | 2,381 | 1,886 | 88.01% |
| MSFT240426P00387500 | 2024-04-25 11:38AM EDT | 387.50 | 8.00 | 7.85 | 8.05 | +5.95 | +287.44% | 575 | 1,494 | 88.01% |
| MSFT240426P00390000 | 2024-04-25 11:38AM EDT | 390.00 | 9.00 | 9.00 | 9.15 | +6.37 | +237.69% | 2,913 | 2,920 | 87.82% |
| MSFT240426P00392500 | 2024-04-25 11:35AM EDT | 392.50 | 10.50 | 10.25 | 10.35 | +7.40 | +238.71% | 845 | 873 | 87.65% |
| MSFT240426P00395000 | 2024-04-25 11:34AM EDT | 395.00 | 11.70 | 11.50 | 11.65 | +7.92 | +209.52% | 1,676 | 3,172 | 87.07% |
| MSFT240426P00397500 | 2024-04-25 11:32AM EDT | 397.50 | 13.10 | 12.90 | 13.10 | +8.58 | +189.82% | 1,653 | 2,151 | 86.94% |
| MSFT240426P00400000 | 2024-04-25 11:33AM EDT | 400.00 | 14.65 | 14.45 | 14.65 | +9.25 | +171.30% | 1,707 | 5,132 | 87.09% |
| MSFT240426P00402500 | 2024-04-25 11:30AM EDT | 402.50 | 16.04 | 15.95 | 16.15 | +9.74 | +154.60% | 235 | 1,620 | 85.93% |
| MSFT240426P00405000 | 2024-04-25 11:32AM EDT | 405.00 | 18.00 | 17.75 | 17.95 | +10.80 | +150.00% | 554 | 3,053 | 86.72% |
| MSFT240426P00407500 | 2024-04-25 11:37AM EDT | 407.50 | 19.60 | 19.30 | 19.65 | +11.08 | +130.05% | 180 | 1,106 | 84.96% |
| MSFT240426P00410000 | 2024-04-25 11:26AM EDT | 410.00 | 21.74 | 21.30 | 21.65 | +12.21 | +128.12% | 365 | 2,044 | 86.21% |
| MSFT240426P00412500 | 2024-04-25 11:00AM EDT | 412.50 | 24.72 | 23.00 | 23.55 | +13.82 | +126.79% | 241 | 906 | 84.45% |
| MSFT240426P00415000 | 2024-04-25 11:00AM EDT | 415.00 | 25.20 | 24.40 | 25.45 | +13.10 | +108.26% | 185 | 1,225 | 79.52% |
| MSFT240426P00417500 | 2024-04-25 11:24AM EDT | 417.50 | 27.78 | 27.00 | 27.70 | +13.93 | +100.58% | 22 | 442 | 83.79% |
| MSFT240426P00420000 | 2024-04-25 11:36AM EDT | 420.00 | 29.61 | 29.35 | 29.85 | +14.16 | +91.65% | 105 | 1,414 | 85.25% |
| MSFT240426P00422500 | 2024-04-25 10:58AM EDT | 422.50 | 33.25 | 31.10 | 31.90 | +15.89 | +91.53% | 24 | 502 | 80.13% |
| MSFT240426P00425000 | 2024-04-25 10:36AM EDT | 425.00 | 32.50 | 33.55 | 34.15 | +13.70 | +72.87% | 78 | 2,733 | 81.71% |
| MSFT240426P00427500 | 2024-04-24 2:11PM EDT | 427.50 | 37.13 | 35.00 | 36.40 | +16.53 | +80.24% | 17 | 440 | 69.53% |
| MSFT240426P00430000 | 2024-04-25 9:47AM EDT | 430.00 | 37.79 | 38.05 | 38.70 | +15.13 | +66.77% | 5 | 588 | 78.71% |
| MSFT240426P00432500 | 2024-04-25 11:33AM EDT | 432.50 | 41.00 | 40.65 | 41.10 | +14.60 | +55.30% | 2 | 59 | 82.57% |
| MSFT240426P00435000 | 2024-04-25 10:08AM EDT | 435.00 | 43.30 | 42.80 | 43.70 | +14.63 | +51.03% | 2 | 378 | 82.32% |
| MSFT240426P00437500 | 2024-04-23 10:34AM EDT | 437.50 | 29.85 | 44.60 | 45.90 | 0.00 | - | 1 | 14 | 90.87% |
| MSFT240426P00440000 | 2024-04-25 10:09AM EDT | 440.00 | 47.25 | 47.65 | 48.30 | +16.00 | +51.20% | 3 | 326 | 76.56% |
| MSFT240426P00442500 | 2024-04-25 9:46AM EDT | 442.50 | 51.60 | 49.85 | 50.90 | +10.63 | +25.95% | 2 | 1 | 71.48% |
| MSFT240426P00445000 | 2024-04-22 3:20PM EDT | 445.00 | 43.50 | 52.50 | 53.25 | 0.00 | - | 50 | 34 | 74.22% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 57.00 | 58.45 | 0.00 | - | 2 | 22 | 110.55% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 62.25 | 63.10 | 0.00 | - | 61 | 0 | 102.83% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 66.95 | 68.25 | 0.00 | - | 2 | 0 | 116.41% |
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 475.00 | 73.75 | 82.35 | 83.25 | 0.00 | - | 2 | 1 | 85.94% |
| MSFT240426P00480000 | 2024-04-24 2:59PM EDT | 480.00 | 71.50 | 87.20 | 88.25 | 0.00 | - | 2 | 0 | 141.21% |
| 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 | 102.25 | 103.20 | 0.00 | - | - | 0 | 155.76% |
| MSFT240426P00500000 | 2024-04-25 10:09AM EDT | 500.00 | 107.98 | 106.50 | 108.45 | +28.88 | +36.51% | 2 | 0 | 174.32% |
© 2024 Yahoo. All rights reserved.