Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:41PM 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 | 198.40 | 199.45 | 0.00 | - | 3 | 13 | 557.03% |
| MSFT240426C00220000 | 2024-04-25 10:35AM EDT | 220.00 | 173.00 | 188.15 | 189.35 | 0.00 | - | 2 | 3 | 474.22% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 173.10 | 174.80 | 0.00 | - | 6 | 6 | 475.39% |
| MSFT240426C00260000 | 2024-04-25 3:22PM EDT | 260.00 | 138.30 | 148.10 | 149.40 | 0.00 | - | 2 | 1 | 355.47% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 128.15 | 129.15 | 0.00 | - | 1 | 1 | 267.19% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 118.30 | 119.40 | 0.00 | - | 2 | 2 | 295.90% |
| MSFT240426C00300000 | 2024-04-26 10:23AM EDT | 300.00 | 111.60 | 108.10 | 110.00 | +13.50 | +13.76% | 1 | 23 | 294.34% |
| MSFT240426C00305000 | 2024-04-25 3:48PM EDT | 305.00 | 93.90 | 103.30 | 104.50 | 0.00 | - | 3 | 2 | 263.87% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 93.00 | 95.10 | 0.00 | - | 1 | 9 | 253.71% |
| MSFT240426C00320000 | 2024-04-25 2:48PM EDT | 320.00 | 76.85 | 87.65 | 89.45 | 0.00 | - | 12 | 15 | 268.95% |
| MSFT240426C00325000 | 2024-04-25 9:50AM EDT | 325.00 | 66.49 | 83.05 | 84.70 | 0.00 | - | 5 | 3 | 210.35% |
| MSFT240426C00330000 | 2024-04-26 10:04AM EDT | 330.00 | 79.00 | 77.60 | 79.55 | +10.00 | +14.49% | 4 | 211 | 245.90% |
| MSFT240426C00335000 | 2024-04-25 3:30PM EDT | 335.00 | 64.53 | 73.70 | 74.45 | 0.00 | - | 7 | 8 | 203.32% |
| MSFT240426C00340000 | 2024-04-26 12:04PM EDT | 340.00 | 69.87 | 68.65 | 69.20 | +10.27 | +17.23% | 7 | 14 | 178.71% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 65.80 | 66.90 | 0.00 | - | 12 | 12 | 165.63% |
| MSFT240426C00345000 | 2024-04-26 10:01AM EDT | 345.00 | 64.00 | 63.40 | 64.75 | -0.55 | -0.85% | 1 | 57 | 177.73% |
| MSFT240426C00350000 | 2024-04-26 12:06PM EDT | 350.00 | 59.67 | 58.50 | 59.35 | +9.92 | +19.94% | 42 | 242 | 154.49% |
| MSFT240426C00352500 | 2024-04-26 10:34AM EDT | 352.50 | 57.00 | 56.10 | 56.85 | +16.00 | +39.02% | 1 | 11 | 152.15% |
| MSFT240426C00355000 | 2024-04-26 11:59AM EDT | 355.00 | 54.79 | 53.55 | 54.40 | +9.77 | +21.70% | 18 | 84 | 146.00% |
| MSFT240426C00357500 | 2024-04-25 3:52PM EDT | 357.50 | 53.65 | 51.15 | 52.35 | +10.75 | +25.06% | 1 | 13 | 155.27% |
| MSFT240426C00360000 | 2024-04-26 12:07PM EDT | 360.00 | 49.33 | 48.65 | 49.35 | +8.75 | +21.56% | 86 | 80 | 135.35% |
| MSFT240426C00362500 | 2024-04-26 9:56AM EDT | 362.50 | 47.15 | 45.90 | 46.95 | +13.31 | +39.33% | 1 | 16 | 124.41% |
| MSFT240426C00365000 | 2024-04-26 11:35AM EDT | 365.00 | 43.92 | 43.75 | 44.85 | +8.37 | +23.54% | 36 | 83 | 137.70% |
| MSFT240426C00367500 | 2024-04-26 9:49AM EDT | 367.50 | 40.20 | 40.85 | 41.70 | +6.30 | +18.58% | 6 | 13 | 101.37% |
| MSFT240426C00370000 | 2024-04-26 12:04PM EDT | 370.00 | 40.00 | 38.75 | 39.15 | +8.00 | +25.00% | 43 | 130 | 108.01% |
| MSFT240426C00372500 | 2024-04-26 11:01AM EDT | 372.50 | 38.42 | 36.20 | 36.70 | +10.82 | +39.20% | 49 | 67 | 101.95% |
| MSFT240426C00375000 | 2024-04-26 12:20PM EDT | 375.00 | 34.20 | 33.60 | 34.15 | +6.87 | +25.14% | 53 | 139 | 91.60% |
| MSFT240426C00377500 | 2024-04-26 11:20AM EDT | 377.50 | 31.64 | 30.85 | 31.65 | +6.31 | +24.91% | 34 | 69 | 77.15% |
| MSFT240426C00380000 | 2024-04-26 12:18PM EDT | 380.00 | 29.20 | 27.60 | 29.15 | +6.20 | +26.96% | 357 | 466 | 92.09% |
| MSFT240426C00382500 | 2024-04-26 12:07PM EDT | 382.50 | 26.85 | 26.25 | 26.65 | +5.70 | +26.95% | 70 | 98 | 77.54% |
| MSFT240426C00385000 | 2024-04-26 12:13PM EDT | 385.00 | 23.36 | 23.70 | 24.20 | +4.01 | +20.72% | 311 | 446 | 71.39% |
| MSFT240426C00387500 | 2024-04-26 11:30AM EDT | 387.50 | 21.14 | 21.25 | 21.55 | +3.44 | +19.44% | 52 | 130 | 62.99% |
| MSFT240426C00390000 | 2024-04-26 12:19PM EDT | 390.00 | 19.07 | 18.75 | 19.10 | +3.07 | +19.19% | 894 | 2,065 | 57.91% |
| MSFT240426C00392500 | 2024-04-26 12:21PM EDT | 392.50 | 16.60 | 16.25 | 16.60 | +2.08 | +14.33% | 483 | 1,318 | 51.56% |
| MSFT240426C00395000 | 2024-04-26 12:18PM EDT | 395.00 | 13.90 | 13.80 | 14.10 | +0.88 | +6.76% | 1,901 | 2,962 | 50.39% |
| MSFT240426C00397500 | 2024-04-26 12:19PM EDT | 397.50 | 11.65 | 11.25 | 11.60 | +0.03 | +0.26% | 1,213 | 1,540 | 43.36% |
| MSFT240426C00400000 | 2024-04-26 12:25PM EDT | 400.00 | 8.99 | 8.90 | 9.10 | -1.51 | -14.44% | 9,055 | 10,202 | 36.13% |
| MSFT240426C00402500 | 2024-04-26 12:16PM EDT | 402.50 | 6.50 | 6.30 | 6.70 | -2.70 | -29.35% | 1,157 | 1,801 | 30.47% |
| MSFT240426C00405000 | 2024-04-26 12:25PM EDT | 405.00 | 4.15 | 4.00 | 4.25 | -3.92 | -48.28% | 6,965 | 4,573 | 22.85% |
| MSFT240426C00407500 | 2024-04-26 12:24PM EDT | 407.50 | 2.15 | 2.11 | 2.23 | -5.05 | -70.14% | 6,136 | 3,393 | 19.02% |
| MSFT240426C00410000 | 2024-04-26 12:25PM EDT | 410.00 | 0.88 | 0.85 | 0.90 | -5.31 | -85.78% | 24,652 | 8,852 | 17.51% |
| MSFT240426C00412500 | 2024-04-26 12:25PM EDT | 412.50 | 0.28 | 0.28 | 0.32 | -5.12 | -94.46% | 13,514 | 2,291 | 18.07% |
| MSFT240426C00415000 | 2024-04-26 12:26PM EDT | 415.00 | 0.09 | 0.09 | 0.10 | -4.51 | -97.83% | 17,541 | 7,524 | 18.85% |
| MSFT240426C00417500 | 2024-04-26 12:24PM EDT | 417.50 | 0.03 | 0.03 | 0.04 | -4.05 | -99.02% | 5,710 | 2,355 | 20.70% |
| MSFT240426C00420000 | 2024-04-26 12:24PM EDT | 420.00 | 0.02 | 0.01 | 0.02 | -3.48 | -99.43% | 18,324 | 13,631 | 23.05% |
| MSFT240426C00422500 | 2024-04-26 12:26PM EDT | 422.50 | 0.01 | 0.01 | 0.02 | -2.99 | -99.67% | 2,056 | 2,528 | 27.34% |
| MSFT240426C00425000 | 2024-04-26 12:25PM EDT | 425.00 | 0.02 | 0.01 | 0.02 | -2.52 | -99.21% | 5,528 | 7,450 | 31.64% |
| MSFT240426C00427500 | 2024-04-26 12:19PM EDT | 427.50 | 0.01 | 0.01 | 0.02 | -2.16 | -99.54% | 2,000 | 2,281 | 35.55% |
| MSFT240426C00430000 | 2024-04-26 12:24PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -1.83 | -99.46% | 5,405 | 9,662 | 36.72% |
| MSFT240426C00432500 | 2024-04-26 12:16PM EDT | 432.50 | 0.01 | 0.00 | 0.01 | -1.59 | -99.37% | 2,170 | 5,071 | 40.63% |
| MSFT240426C00435000 | 2024-04-26 12:25PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -1.33 | -99.25% | 2,279 | 7,866 | 43.75% |
| MSFT240426C00437500 | 2024-04-26 12:16PM EDT | 437.50 | 0.01 | 0.00 | 0.01 | -1.16 | -99.15% | 515 | 2,111 | 47.66% |
| MSFT240426C00440000 | 2024-04-26 12:21PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.98 | -98.99% | 1,940 | 7,284 | 51.56% |
| MSFT240426C00442500 | 2024-04-26 12:25PM EDT | 442.50 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 304 | 1,745 | 51.56% |
| MSFT240426C00445000 | 2024-04-26 12:17PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 1,259 | 5,491 | 54.69% |
| MSFT240426C00450000 | 2024-04-26 12:24PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 1,859 | 9,483 | 60.94% |
| MSFT240426C00455000 | 2024-04-26 12:17PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 619 | 4,171 | 67.19% |
| MSFT240426C00460000 | 2024-04-26 11:35AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 872 | 6,632 | 73.44% |
| MSFT240426C00465000 | 2024-04-26 11:05AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 293 | 3,362 | 79.69% |
| MSFT240426C00470000 | 2024-04-26 10:28AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 557 | 2,522 | 84.38% |
| MSFT240426C00475000 | 2024-04-26 12:16PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 151 | 1,255 | 90.63% |
| MSFT240426C00480000 | 2024-04-26 12:16PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 62 | 1,867 | 96.88% |
| MSFT240426C00485000 | 2024-04-26 10:57AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 54 | 1,747 | 103.13% |
| MSFT240426C00490000 | 2024-04-26 9:46AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 101 | 2,488 | 109.38% |
| MSFT240426C00495000 | 2024-04-26 9:30AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,811 | 115.63% |
| MSFT240426C00500000 | 2024-04-25 3:59PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 1,377 | 118.75% |
| MSFT240426C00505000 | 2024-04-26 10:15AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 105 | 125.00% |
| MSFT240426C00510000 | 2024-04-25 3:43PM EDT | 510.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 106 | 131.25% |
| MSFT240426C00515000 | 2024-04-25 3:59PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 433 | 137.50% |
| MSFT240426C00520000 | 2024-04-25 3:59PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 140.63% |
| MSFT240426C00525000 | 2024-04-25 3:31PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 127 | 146.88% |
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 | 375.00% |
| MSFT240426P00220000 | 2024-04-25 1:12PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 350.00% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 601 | 300.00% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 306.25% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 246 | 281.25% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 262.50% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 255 | 250.00% |
| MSFT240426P00270000 | 2024-04-25 9:47AM EDT | 270.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 237.50% |
| MSFT240426P00275000 | 2024-04-25 11:50AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 380 | 512 | 231.25% |
| MSFT240426P00280000 | 2024-04-25 2:34PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 716 | 218.75% |
| MSFT240426P00285000 | 2024-04-25 3:22PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 191 | 206.25% |
| MSFT240426P00290000 | 2024-04-25 3:57PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 70 | 196.88% |
| MSFT240426P00295000 | 2024-04-25 3:59PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 155 | 244 | 187.50% |
| MSFT240426P00300000 | 2024-04-26 10:48AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 2,883 | 181.25% |
| MSFT240426P00305000 | 2024-04-26 10:49AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 267 | 1,234 | 171.88% |
| MSFT240426P00310000 | 2024-04-25 3:59PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 97 | 911 | 162.50% |
| MSFT240426P00315000 | 2024-04-26 9:30AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 205 | 766 | 156.25% |
| MSFT240426P00320000 | 2024-04-26 11:38AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 533 | 1,748 | 143.75% |
| MSFT240426P00325000 | 2024-04-26 10:20AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 350 | 1,134 | 137.50% |
| MSFT240426P00330000 | 2024-04-26 10:55AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 478 | 1,659 | 128.13% |
| MSFT240426P00335000 | 2024-04-26 10:55AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 188 | 1,062 | 118.75% |
| MSFT240426P00340000 | 2024-04-26 12:24PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 146 | 2,110 | 112.50% |
| MSFT240426P00342500 | 2024-04-26 10:50AM EDT | 342.50 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 54 | 677 | 106.25% |
| MSFT240426P00345000 | 2024-04-26 12:18PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 446 | 2,616 | 103.13% |
| MSFT240426P00347500 | 2024-04-26 12:21PM EDT | 347.50 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 167 | 536 | 98.44% |
| MSFT240426P00350000 | 2024-04-26 12:18PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 670 | 5,298 | 93.75% |
| MSFT240426P00352500 | 2024-04-26 11:44AM EDT | 352.50 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 97 | 642 | 90.63% |
| MSFT240426P00355000 | 2024-04-26 12:07PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.63 | -98.44% | 867 | 4,206 | 87.50% |
| MSFT240426P00357500 | 2024-04-26 11:31AM EDT | 357.50 | 0.01 | 0.01 | 0.01 | -0.79 | -98.75% | 208 | 1,675 | 89.06% |
| MSFT240426P00360000 | 2024-04-26 12:19PM EDT | 360.00 | 0.01 | 0.01 | 0.02 | -0.96 | -98.97% | 1,347 | 4,884 | 87.50% |
| MSFT240426P00362500 | 2024-04-26 12:20PM EDT | 362.50 | 0.01 | 0.00 | 0.01 | -1.12 | -99.12% | 368 | 1,103 | 75.00% |
| MSFT240426P00365000 | 2024-04-26 12:19PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 1,096 | 4,595 | 71.88% |
| MSFT240426P00367500 | 2024-04-26 12:15PM EDT | 367.50 | 0.01 | 0.00 | 0.01 | -1.64 | -99.39% | 362 | 1,035 | 67.19% |
| MSFT240426P00370000 | 2024-04-26 12:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -1.98 | -99.50% | 1,571 | 6,480 | 62.50% |
| MSFT240426P00372500 | 2024-04-26 11:26AM EDT | 372.50 | 0.02 | 0.00 | 0.01 | -2.37 | -99.16% | 359 | 1,074 | 59.38% |
| MSFT240426P00375000 | 2024-04-26 12:22PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -2.88 | -99.65% | 1,388 | 7,940 | 56.25% |
| MSFT240426P00377500 | 2024-04-26 12:04PM EDT | 377.50 | 0.01 | 0.00 | 0.01 | -3.29 | -99.70% | 310 | 1,344 | 51.56% |
| MSFT240426P00380000 | 2024-04-26 12:21PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -3.74 | -99.73% | 3,634 | 6,098 | 50.78% |
| MSFT240426P00382500 | 2024-04-26 11:53AM EDT | 382.50 | 0.01 | 0.00 | 0.01 | -4.34 | -99.77% | 406 | 1,065 | 46.88% |
| MSFT240426P00385000 | 2024-04-26 12:16PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -5.09 | -99.80% | 1,311 | 3,248 | 42.19% |
| MSFT240426P00387500 | 2024-04-26 12:14PM EDT | 387.50 | 0.01 | 0.00 | 0.02 | -5.74 | -99.83% | 637 | 1,912 | 41.41% |
| MSFT240426P00390000 | 2024-04-26 12:20PM EDT | 390.00 | 0.01 | 0.01 | 0.02 | -6.69 | -99.70% | 3,784 | 6,206 | 36.72% |
| MSFT240426P00392500 | 2024-04-26 12:24PM EDT | 392.50 | 0.01 | 0.01 | 0.02 | -7.49 | -99.73% | 3,239 | 1,388 | 32.42% |
| MSFT240426P00395000 | 2024-04-26 12:24PM EDT | 395.00 | 0.03 | 0.02 | 0.03 | -8.47 | -99.65% | 4,612 | 3,450 | 29.30% |
| MSFT240426P00397500 | 2024-04-26 12:24PM EDT | 397.50 | 0.03 | 0.03 | 0.04 | -9.62 | -99.69% | 3,744 | 2,131 | 25.59% |
| MSFT240426P00400000 | 2024-04-26 12:24PM EDT | 400.00 | 0.05 | 0.04 | 0.05 | -10.80 | -99.63% | 10,711 | 5,420 | 21.39% |
| MSFT240426P00402500 | 2024-04-26 12:23PM EDT | 402.50 | 0.07 | 0.07 | 0.09 | -12.08 | -99.42% | 4,055 | 1,381 | 18.02% |
| MSFT240426P00405000 | 2024-04-26 12:25PM EDT | 405.00 | 0.20 | 0.20 | 0.21 | -13.28 | -98.52% | 11,603 | 3,599 | 15.04% |
| MSFT240426P00407500 | 2024-04-26 12:25PM EDT | 407.50 | 0.71 | 0.71 | 0.76 | -14.29 | -95.08% | 9,698 | 964 | 14.48% |
| MSFT240426P00410000 | 2024-04-26 12:25PM EDT | 410.00 | 1.92 | 1.89 | 2.01 | -14.68 | -88.38% | 8,386 | 1,969 | 13.82% |
| MSFT240426P00412500 | 2024-04-26 12:22PM EDT | 412.50 | 3.72 | 3.65 | 4.10 | -14.58 | -79.67% | 1,275 | 740 | 15.53% |
| MSFT240426P00415000 | 2024-04-26 12:06PM EDT | 415.00 | 5.72 | 5.95 | 6.35 | -14.20 | -71.29% | 1,101 | 1,065 | 0.00% |
| MSFT240426P00417500 | 2024-04-26 12:11PM EDT | 417.50 | 8.91 | 8.35 | 9.20 | -13.04 | -59.41% | 171 | 448 | 31.35% |
| MSFT240426P00420000 | 2024-04-26 12:23PM EDT | 420.00 | 11.24 | 10.95 | 11.30 | -12.39 | -52.43% | 210 | 1,278 | 0.00% |
| MSFT240426P00422500 | 2024-04-26 12:11PM EDT | 422.50 | 13.91 | 13.35 | 13.80 | -12.25 | -46.83% | 50 | 514 | 0.00% |
| MSFT240426P00425000 | 2024-04-26 12:25PM EDT | 425.00 | 16.05 | 15.65 | 16.25 | -11.85 | -42.83% | 114 | 2,715 | 0.00% |
| MSFT240426P00427500 | 2024-04-26 10:11AM EDT | 427.50 | 16.02 | 18.35 | 19.00 | -15.01 | -48.37% | 15 | 442 | 44.73% |
| MSFT240426P00430000 | 2024-04-26 12:14PM EDT | 430.00 | 21.35 | 20.85 | 21.25 | -11.31 | -34.63% | 147 | 585 | 0.00% |
| MSFT240426P00432500 | 2024-04-25 3:01PM EDT | 432.50 | 37.10 | 23.35 | 23.75 | 0.00 | - | 3 | 57 | 0.00% |
| MSFT240426P00435000 | 2024-04-26 11:38AM EDT | 435.00 | 26.15 | 25.85 | 26.30 | -10.85 | -29.32% | 48 | 385 | 0.00% |
| MSFT240426P00437500 | 2024-04-25 12:21PM EDT | 437.50 | 44.11 | 28.45 | 29.10 | 0.00 | - | 7 | 20 | 70.80% |
| MSFT240426P00440000 | 2024-04-25 3:58PM EDT | 440.00 | 41.50 | 30.30 | 31.25 | 0.00 | - | 9 | 327 | 0.00% |
| MSFT240426P00442500 | 2024-04-25 12:41PM EDT | 442.50 | 48.41 | 32.90 | 33.80 | 0.00 | - | 3 | 1 | 0.00% |
| MSFT240426P00445000 | 2024-04-25 3:57PM EDT | 445.00 | 46.15 | 35.85 | 36.30 | 0.00 | - | 1 | 35 | 0.00% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 40.80 | 42.20 | 0.00 | - | 2 | 22 | 84.77% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 44.80 | 46.40 | 0.00 | - | 61 | 0 | 50.00% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 50.35 | 51.25 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00475000 | 2024-04-25 3:18PM EDT | 475.00 | 76.60 | 64.85 | 66.35 | 0.00 | - | 8 | 9 | 0.00% |
| MSFT240426P00480000 | 2024-04-26 11:30AM EDT | 480.00 | 71.17 | 70.45 | 71.40 | -13.06 | -15.51% | 1 | 1 | 50.00% |
| 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 | 85.45 | 86.60 | 0.00 | - | 2 | 1 | 167.58% |
| MSFT240426P00500000 | 2024-04-25 10:09AM EDT | 500.00 | 107.98 | 90.30 | 91.55 | 0.00 | - | 2 | 0 | 168.36% |
© 2024 Yahoo. All rights reserved.