Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
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 | 948.24% |
| 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 | 387.50% |
| MSFT240419C00185000 | 2024-04-15 11:02AM EDT | 185.00 | 237.30 | 222.85 | 225.60 | 0.00 | - | 2 | 3 | 569.14% |
| MSFT240419C00195000 | 2023-08-21 11:11AM EDT | 195.00 | 129.35 | 137.00 | 138.75 | 0.00 | - | - | 10 | 0.00% |
| MSFT240419C00200000 | 2024-04-17 2:08PM EDT | 200.00 | 212.99 | 207.85 | 210.70 | 0.00 | - | 1 | 27 | 521.78% |
| 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 | 914.89% |
| MSFT240419C00215000 | 2024-03-15 12:11PM EDT | 215.00 | 200.50 | 205.10 | 208.70 | 0.00 | - | - | 10 | 839.21% |
| MSFT240419C00220000 | 2024-04-02 2:23PM EDT | 220.00 | 202.23 | 187.45 | 190.30 | 0.00 | - | 2 | 6 | 433.20% |
| MSFT240419C00225000 | 2024-04-16 12:13PM EDT | 225.00 | 191.47 | 182.65 | 184.80 | 0.00 | - | 2 | 5 | 408.01% |
| MSFT240419C00230000 | 2024-04-02 2:23PM EDT | 230.00 | 192.25 | 177.85 | 180.95 | 0.00 | - | 5 | 2 | 437.21% |
| MSFT240419C00235000 | 2024-04-02 2:23PM EDT | 235.00 | 187.22 | 172.60 | 175.30 | 0.00 | - | 2 | 5 | 396.97% |
| MSFT240419C00240000 | 2024-04-17 3:41PM EDT | 240.00 | 172.30 | 167.40 | 170.20 | 0.00 | - | 1 | 30 | 373.83% |
| MSFT240419C00245000 | 2024-04-15 12:41PM EDT | 245.00 | 175.21 | 163.45 | 165.15 | 0.00 | - | 3 | 597 | 390.04% |
| MSFT240419C00250000 | 2024-04-16 9:47AM EDT | 250.00 | 164.50 | 157.95 | 160.30 | 0.00 | - | 1 | 96 | 367.58% |
| MSFT240419C00255000 | 2024-04-17 1:25PM EDT | 255.00 | 157.88 | 151.95 | 155.15 | 0.00 | - | 1 | 18 | 318.85% |
| MSFT240419C00260000 | 2024-04-16 11:09AM EDT | 260.00 | 156.83 | 147.55 | 150.00 | 0.00 | - | 10 | 64 | 322.46% |
| MSFT240419C00265000 | 2024-04-12 2:37PM EDT | 265.00 | 157.75 | 142.65 | 145.20 | 0.00 | - | 5 | 67 | 319.14% |
| MSFT240419C00270000 | 2024-04-16 11:04AM EDT | 270.00 | 146.20 | 137.70 | 140.15 | 0.00 | - | 1 | 36 | 307.23% |
| MSFT240419C00275000 | 2024-04-12 10:00AM EDT | 275.00 | 149.94 | 133.00 | 135.25 | 0.00 | - | 1 | 41 | 305.27% |
| MSFT240419C00280000 | 2024-04-17 9:31AM EDT | 280.00 | 138.00 | 127.90 | 130.25 | 0.00 | - | 1 | 106 | 291.11% |
| MSFT240419C00285000 | 2024-04-17 2:04PM EDT | 285.00 | 127.99 | 122.50 | 125.30 | 0.00 | - | 10 | 42 | 271.29% |
| MSFT240419C00290000 | 2024-04-16 1:49PM EDT | 290.00 | 126.42 | 118.85 | 120.75 | 0.00 | - | 2 | 78 | 295.36% |
| MSFT240419C00295000 | 2024-04-16 12:24PM EDT | 295.00 | 121.90 | 112.40 | 114.85 | 0.00 | - | 21 | 123 | 235.16% |
| MSFT240419C00300000 | 2024-04-17 3:41PM EDT | 300.00 | 111.75 | 107.75 | 110.15 | 0.00 | - | 17 | 647 | 240.23% |
| MSFT240419C00305000 | 2024-04-17 1:49PM EDT | 305.00 | 107.72 | 102.50 | 105.65 | 0.00 | - | 3 | 109 | 234.38% |
| MSFT240419C00310000 | 2024-04-17 10:15AM EDT | 310.00 | 105.09 | 97.85 | 100.35 | 0.00 | - | 140 | 526 | 224.41% |
| MSFT240419C00315000 | 2024-04-16 12:40PM EDT | 315.00 | 101.40 | 92.60 | 95.10 | 0.00 | - | 33 | 113 | 203.96% |
| MSFT240419C00320000 | 2024-04-17 3:19PM EDT | 320.00 | 92.39 | 87.55 | 90.25 | 0.00 | - | 26 | 169 | 195.51% |
| MSFT240419C00325000 | 2024-04-17 3:57PM EDT | 325.00 | 87.60 | 82.85 | 84.70 | 0.00 | - | 1 | 271 | 180.37% |
| MSFT240419C00330000 | 2024-04-17 12:46PM EDT | 330.00 | 82.05 | 77.55 | 80.40 | 0.00 | - | 21 | 452 | 177.49% |
| MSFT240419C00335000 | 2024-04-17 3:00PM EDT | 335.00 | 77.25 | 72.85 | 74.85 | 0.00 | - | 1 | 325 | 162.99% |
| MSFT240419C00340000 | 2024-04-17 3:51PM EDT | 340.00 | 73.00 | 68.05 | 70.10 | 0.00 | - | 37 | 349 | 159.96% |
| MSFT240419C00345000 | 2024-04-17 12:32PM EDT | 345.00 | 66.70 | 63.50 | 64.90 | 0.00 | - | 24 | 502 | 153.13% |
| MSFT240419C00350000 | 2024-04-17 3:18PM EDT | 350.00 | 60.51 | 58.70 | 60.10 | -1.93 | -3.09% | 1 | 3,767 | 147.61% |
| MSFT240419C00355000 | 2024-04-18 9:49AM EDT | 355.00 | 54.47 | 53.85 | 54.90 | -5.83 | -8.82% | 30 | 656 | 136.38% |
| MSFT240419C00360000 | 2024-04-18 9:46AM EDT | 360.00 | 48.83 | 48.90 | 49.75 | -3.36 | -6.44% | 7 | 13,631 | 124.66% |
| MSFT240419C00365000 | 2024-04-18 9:38AM EDT | 365.00 | 44.13 | 43.85 | 44.45 | -6.44 | -12.73% | 3 | 1,423 | 110.35% |
| MSFT240419C00370000 | 2024-04-17 3:59PM EDT | 370.00 | 42.35 | 39.10 | 40.45 | 0.00 | - | 25 | 1,620 | 111.79% |
| MSFT240419C00372500 | 2024-04-15 1:04PM EDT | 372.50 | 48.25 | 36.15 | 37.40 | 0.00 | - | 2 | 3 | 97.22% |
| MSFT240419C00375000 | 2024-04-18 9:33AM EDT | 375.00 | 34.97 | 33.80 | 34.85 | -2.67 | -7.09% | 3 | 2,224 | 92.82% |
| MSFT240419C00377500 | 2024-04-17 2:53PM EDT | 377.50 | 35.60 | 31.10 | 32.60 | 0.00 | - | 33 | 29 | 87.87% |
| MSFT240419C00380000 | 2024-04-17 3:34PM EDT | 380.00 | 32.49 | 29.55 | 30.35 | 0.00 | - | 45 | 4,924 | 91.87% |
| MSFT240419C00385000 | 2024-04-18 9:38AM EDT | 385.00 | 24.00 | 23.95 | 24.85 | -4.25 | -15.04% | 36 | 1,746 | 72.22% |
| MSFT240419C00387500 | 2024-04-17 3:04PM EDT | 387.50 | 24.60 | 21.45 | 22.30 | 0.00 | - | 2 | 7 | 66.21% |
| MSFT240419C00390000 | 2024-04-17 3:55PM EDT | 390.00 | 23.16 | 19.20 | 20.65 | 0.00 | - | 2,382 | 4,791 | 67.82% |
| MSFT240419C00392500 | 2024-04-17 2:35PM EDT | 392.50 | 20.35 | 16.75 | 17.55 | 0.00 | - | 7 | 26 | 58.28% |
| MSFT240419C00395000 | 2024-04-17 3:54PM EDT | 395.00 | 18.43 | 13.65 | 14.75 | 0.00 | - | 43 | 3,346 | 53.32% |
| MSFT240419C00397500 | 2024-04-17 3:04PM EDT | 397.50 | 14.80 | 11.90 | 13.15 | 0.00 | - | 95 | 140 | 56.47% |
| MSFT240419C00400000 | 2024-04-18 9:47AM EDT | 400.00 | 10.00 | 9.80 | 10.65 | -3.40 | -25.37% | 36 | 6,125 | 49.32% |
| MSFT240419C00402500 | 2024-04-18 9:33AM EDT | 402.50 | 8.10 | 7.05 | 8.25 | -2.05 | -20.20% | 4 | 171 | 42.70% |
| MSFT240419C00405000 | 2024-04-18 9:47AM EDT | 405.00 | 5.44 | 5.55 | 5.85 | -3.16 | -36.74% | 260 | 6,812 | 35.40% |
| MSFT240419C00407500 | 2024-04-18 9:49AM EDT | 407.50 | 4.15 | 3.85 | 4.00 | -1.95 | -32.77% | 1,123 | 496 | 31.58% |
| MSFT240419C00410000 | 2024-04-18 9:50AM EDT | 410.00 | 2.85 | 2.77 | 2.84 | -1.50 | -34.40% | 1,693 | 13,810 | 31.48% |
| MSFT240419C00412500 | 2024-04-18 9:50AM EDT | 412.50 | 1.77 | 1.70 | 1.76 | -1.20 | -41.38% | 936 | 1,809 | 29.76% |
| MSFT240419C00415000 | 2024-04-18 9:49AM EDT | 415.00 | 0.97 | 0.93 | 0.96 | -0.91 | -50.56% | 2,270 | 7,670 | 27.93% |
| MSFT240419C00417500 | 2024-04-18 9:49AM EDT | 417.50 | 0.48 | 0.44 | 0.47 | -0.66 | -58.41% | 1,228 | 5,299 | 26.56% |
| MSFT240419C00420000 | 2024-04-18 9:50AM EDT | 420.00 | 0.25 | 0.24 | 0.26 | -0.39 | -60.94% | 2,937 | 13,162 | 26.91% |
| MSFT240419C00422500 | 2024-04-18 9:47AM EDT | 422.50 | 0.11 | 0.10 | 0.12 | -0.21 | -65.62% | 999 | 5,245 | 26.56% |
| MSFT240419C00425000 | 2024-04-18 9:47AM EDT | 425.00 | 0.07 | 0.07 | 0.07 | -0.10 | -58.82% | 333 | 19,237 | 27.54% |
| MSFT240419C00430000 | 2024-04-18 9:49AM EDT | 430.00 | 0.03 | 0.02 | 0.03 | -0.02 | -50.00% | 490 | 17,145 | 30.47% |
| MSFT240419C00435000 | 2024-04-18 9:44AM EDT | 435.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 375 | 15,835 | 34.38% |
| MSFT240419C00440000 | 2024-04-18 9:43AM EDT | 440.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 37 | 28,575 | 39.84% |
| MSFT240419C00445000 | 2024-04-18 9:38AM EDT | 445.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 11,645 | 44.92% |
| MSFT240419C00450000 | 2024-04-18 9:30AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 13,374 | 46.88% |
| MSFT240419C00455000 | 2024-04-17 3:43PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 6,921 | 51.56% |
| MSFT240419C00460000 | 2024-04-18 9:34AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,386 | 25.00% |
| MSFT240419C00465000 | 2024-04-17 10:02AM EDT | 465.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 2,918 | 56.25% |
| MSFT240419C00470000 | 2024-04-17 2:25PM EDT | 470.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,274 | 65.63% |
| MSFT240419C00475000 | 2024-04-17 3:57PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,964 | 65.63% |
| MSFT240419C00480000 | 2024-04-16 11:34AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 11,936 | 68.75% |
| MSFT240419C00485000 | 2024-04-16 12:03PM EDT | 485.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 509 | 73.44% |
| MSFT240419C00490000 | 2024-04-15 11:30AM EDT | 490.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 832 | 78.13% |
| MSFT240419C00495000 | 2024-04-15 11:32AM EDT | 495.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 261 | 81.25% |
| MSFT240419C00500000 | 2024-04-15 3:30PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 2,273 | 84.38% |
| MSFT240419C00505000 | 2024-04-15 3:30PM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 266 | 393 | 50.00% |
| MSFT240419C00510000 | 2024-04-15 3:31PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 337 | 93.75% |
| MSFT240419C00515000 | 2024-04-17 9:51AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 522 | 96.88% |
| MSFT240419C00520000 | 2024-04-15 3:31PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 818 | 100.00% |
| MSFT240419C00525000 | 2024-04-17 11:51AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 655 | 103.13% |
| MSFT240419C00530000 | 2024-04-15 3:31PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 106.25% |
| MSFT240419C00535000 | 2024-04-15 3:31PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 79 | 112.50% |
| MSFT240419C00540000 | 2024-04-05 9:30AM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,065 | 115.63% |
| MSFT240419C00545000 | 2024-04-15 3:31PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 88 | 118.75% |
| MSFT240419C00550000 | 2024-04-15 3:59PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 960 | 1,425 | 121.88% |
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 | 396.88% |
| MSFT240419P00165000 | 2024-01-24 4:46PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 350.00% |
| MSFT240419P00170000 | 2024-01-24 4:46PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 50 | 343.75% |
| MSFT240419P00175000 | 2024-01-24 4:46PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 331.25% |
| MSFT240419P00180000 | 2024-03-12 12:41PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 119 | 350.00% |
| MSFT240419P00185000 | 2024-03-22 10:49AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 50.00% |
| MSFT240419P00190000 | 2024-03-04 4:48PM EDT | 190.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 118 | 395.31% |
| MSFT240419P00195000 | 2024-04-17 12:27PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,082 | 293.75% |
| MSFT240419P00200000 | 2024-03-13 2:55PM EDT | 200.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 155 | 314.06% |
| MSFT240419P00205000 | 2024-02-16 4:47PM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 118 | 303.13% |
| MSFT240419P00210000 | 2024-02-29 2:45PM EDT | 210.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 345 | 318.75% |
| MSFT240419P00215000 | 2024-01-25 2:12PM EDT | 215.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1,012 | 668 | 268.75% |
| MSFT240419P00220000 | 2024-04-17 9:36AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 689 | 259.38% |
| MSFT240419P00225000 | 2024-03-21 12:52PM EDT | 225.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 302 | 250.00% |
| MSFT240419P00230000 | 2024-03-25 3:42PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 565 | 240.63% |
| MSFT240419P00235000 | 2024-03-21 11:15AM EDT | 235.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 634 | 231.25% |
| MSFT240419P00240000 | 2024-04-01 9:44AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 457 | 225.00% |
| MSFT240419P00245000 | 2024-04-02 9:40AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 206.25% |
| MSFT240419P00250000 | 2024-04-08 10:25AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 282 | 209.38% |
| MSFT240419P00255000 | 2024-04-17 3:26PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 406 | 200.00% |
| MSFT240419P00260000 | 2024-04-08 1:07PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 275 | 181.25% |
| MSFT240419P00265000 | 2024-04-04 3:58PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 287 | 175.00% |
| MSFT240419P00270000 | 2024-04-08 3:45PM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,548 | 168.75% |
| MSFT240419P00275000 | 2024-04-17 12:43PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 645 | 162.50% |
| MSFT240419P00280000 | 2024-04-16 1:30PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,648 | 156.25% |
| MSFT240419P00285000 | 2024-04-16 9:30AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,424 | 146.88% |
| MSFT240419P00290000 | 2024-04-16 9:37AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,216 | 140.63% |
| MSFT240419P00295000 | 2024-04-12 2:42PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,950 | 134.38% |
| MSFT240419P00300000 | 2024-04-17 12:25PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,462 | 128.13% |
| MSFT240419P00305000 | 2024-04-15 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 728 | 50.00% |
| MSFT240419P00310000 | 2024-04-12 3:59PM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 213 | 3,116 | 115.63% |
| MSFT240419P00315000 | 2024-04-17 1:00PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,384 | 109.38% |
| MSFT240419P00320000 | 2024-04-17 10:36AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,570 | 103.13% |
| MSFT240419P00325000 | 2024-04-17 10:00AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,414 | 96.88% |
| MSFT240419P00330000 | 2024-04-17 10:36AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 2,907 | 90.63% |
| MSFT240419P00335000 | 2024-04-17 3:57PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 1,220 | 84.38% |
| MSFT240419P00340000 | 2024-04-18 9:30AM EDT | 340.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 4,369 | 78.13% |
| MSFT240419P00345000 | 2024-04-18 9:30AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,477 | 71.88% |
| MSFT240419P00350000 | 2024-04-18 9:43AM EDT | 350.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 16,692 | 73.44% |
| MSFT240419P00355000 | 2024-04-17 3:07PM EDT | 355.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 35 | 2,602 | 71.09% |
| MSFT240419P00360000 | 2024-04-18 9:46AM EDT | 360.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 261 | 20,997 | 60.94% |
| MSFT240419P00362500 | 2024-04-17 1:34PM EDT | 362.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 19 | 314 | 63.28% |
| MSFT240419P00365000 | 2024-04-18 9:43AM EDT | 365.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 112 | 6,414 | 57.81% |
| MSFT240419P00367500 | 2024-04-17 10:33AM EDT | 367.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 52 | 112 | 57.81% |
| MSFT240419P00370000 | 2024-04-18 9:48AM EDT | 370.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 3 | 8,656 | 53.52% |
| MSFT240419P00372500 | 2024-04-17 3:58PM EDT | 372.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 10 | 307 | 51.95% |
| MSFT240419P00375000 | 2024-04-18 9:42AM EDT | 375.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 15 | 7,142 | 50.20% |
| MSFT240419P00377500 | 2024-04-17 12:08PM EDT | 377.50 | 0.11 | 0.04 | 0.08 | 0.00 | - | 39 | 508 | 48.63% |
| MSFT240419P00380000 | 2024-04-17 3:59PM EDT | 380.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 352 | 9,495 | 45.90% |
| MSFT240419P00382500 | 2024-04-17 2:36PM EDT | 382.50 | 0.11 | 0.07 | 0.10 | 0.00 | - | 15 | 751 | 42.97% |
| MSFT240419P00385000 | 2024-04-18 9:48AM EDT | 385.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 18 | 5,836 | 39.84% |
| MSFT240419P00387500 | 2024-04-18 9:39AM EDT | 387.50 | 0.14 | 0.10 | 0.14 | -0.02 | -12.50% | 60 | 565 | 37.50% |
| MSFT240419P00390000 | 2024-04-18 9:49AM EDT | 390.00 | 0.14 | 0.13 | 0.16 | +0.02 | +15.38% | 58 | 11,529 | 34.38% |
| MSFT240419P00392500 | 2024-04-18 9:45AM EDT | 392.50 | 0.21 | 0.16 | 0.20 | +0.06 | +40.00% | 51 | 1,534 | 31.74% |
| MSFT240419P00395000 | 2024-04-18 9:49AM EDT | 395.00 | 0.20 | 0.19 | 0.23 | 0.00 | - | 46 | 5,923 | 28.32% |
| MSFT240419P00397500 | 2024-04-18 9:42AM EDT | 397.50 | 0.40 | 0.27 | 0.31 | +0.16 | +66.67% | 68 | 1,402 | 25.73% |
| MSFT240419P00400000 | 2024-04-18 9:49AM EDT | 400.00 | 0.44 | 0.43 | 0.46 | +0.03 | +7.50% | 2,081 | 11,279 | 23.49% |
| MSFT240419P00402500 | 2024-04-18 9:49AM EDT | 402.50 | 0.71 | 0.67 | 0.71 | +0.17 | +30.91% | 1,262 | 2,814 | 21.29% |
| MSFT240419P00405000 | 2024-04-18 9:50AM EDT | 405.00 | 1.17 | 1.14 | 1.17 | +0.26 | +28.26% | 2,960 | 8,432 | 19.46% |
| MSFT240419P00407500 | 2024-04-18 9:50AM EDT | 407.50 | 1.80 | 1.81 | 1.87 | +0.51 | +39.53% | 2,765 | 3,298 | 17.10% |
| MSFT240419P00410000 | 2024-04-18 9:50AM EDT | 410.00 | 2.85 | 2.80 | 2.83 | +0.61 | +27.48% | 5,040 | 41,029 | 12.85% |
| MSFT240419P00412500 | 2024-04-18 9:50AM EDT | 412.50 | 4.20 | 4.15 | 4.30 | +0.90 | +27.27% | 600 | 3,659 | 0.00% |
| MSFT240419P00415000 | 2024-04-18 9:49AM EDT | 415.00 | 6.10 | 6.20 | 6.50 | +1.30 | +27.25% | 362 | 8,131 | 0.00% |
| MSFT240419P00417500 | 2024-04-18 9:46AM EDT | 417.50 | 8.70 | 8.35 | 8.65 | +3.08 | +54.80% | 77 | 2,999 | 0.00% |
| MSFT240419P00420000 | 2024-04-18 9:48AM EDT | 420.00 | 10.80 | 10.20 | 11.05 | +2.84 | +35.68% | 100 | 7,163 | 0.00% |
| MSFT240419P00422500 | 2024-04-18 9:44AM EDT | 422.50 | 14.16 | 12.85 | 13.55 | +3.96 | +38.82% | 13 | 1,926 | 0.00% |
| MSFT240419P00425000 | 2024-04-18 9:47AM EDT | 425.00 | 15.87 | 15.25 | 16.20 | +3.97 | +33.36% | 26 | 2,138 | 0.00% |
| MSFT240419P00430000 | 2024-04-18 9:37AM EDT | 430.00 | 21.00 | 20.00 | 20.70 | +3.95 | +23.17% | 3 | 1,340 | 0.00% |
| MSFT240419P00435000 | 2024-04-17 3:55PM EDT | 435.00 | 22.90 | 24.80 | 26.30 | 0.00 | - | 3,074 | 386 | 0.00% |
| MSFT240419P00440000 | 2024-04-17 3:52PM EDT | 440.00 | 27.48 | 30.00 | 31.35 | 0.00 | - | 341 | 2 | 0.00% |
| MSFT240419P00445000 | 2024-04-17 3:52PM EDT | 445.00 | 32.50 | 34.80 | 36.35 | 0.00 | - | 209 | 12 | 0.00% |
| MSFT240419P00450000 | 2024-04-17 3:55PM EDT | 450.00 | 37.90 | 39.75 | 41.30 | 0.00 | - | 2,700 | 110 | 0.00% |
| MSFT240419P00455000 | 2024-04-17 3:28PM EDT | 455.00 | 43.30 | 45.20 | 46.35 | 0.00 | - | 504 | 1 | 0.00% |
| MSFT240419P00460000 | 2024-04-04 3:01PM EDT | 460.00 | 39.15 | 49.65 | 51.45 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00465000 | 2024-04-11 10:21AM EDT | 465.00 | 41.85 | 55.10 | 57.20 | 0.00 | - | 2 | 0 | 76.95% |
| MSFT240419P00470000 | 2024-04-16 2:07PM EDT | 470.00 | 52.65 | 59.70 | 61.30 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 69.55 | 72.20 | 0.00 | - | 100 | 0 | 92.77% |
| MSFT240419P00490000 | 2024-04-17 12:28PM EDT | 490.00 | 79.00 | 79.65 | 82.50 | 0.00 | - | 4 | 0 | 126.17% |
| 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 | 89.60 | 92.30 | 0.00 | - | 1 | 0 | 123.83% |
| MSFT240419P00505000 | 2024-03-27 3:55PM EDT | 505.00 | 83.47 | 94.80 | 97.40 | 0.00 | - | 2 | 0 | 136.82% |
| 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 | 119.70 | 122.40 | 0.00 | - | 1 | 0 | 162.50% |
| MSFT240419P00540000 | 2024-04-15 12:16PM EDT | 540.00 | 117.71 | 129.75 | 130.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419P00545000 | 2024-04-15 9:40AM EDT | 545.00 | 119.60 | 134.55 | 135.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240419P00550000 | 2024-04-12 3:25PM EDT | 550.00 | 128.21 | 139.50 | 140.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.