Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:25PM 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 | 185.10 | 186.30 | 0.00 | - | 3 | 13 | 383.98% |
| MSFT240426C00220000 | 2024-04-25 10:35AM EDT | 220.00 | 173.00 | 175.10 | 176.35 | -6.36 | -3.55% | 2 | 3 | 361.72% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 160.25 | 161.20 | 0.00 | - | 6 | 6 | 324.80% |
| MSFT240426C00260000 | 2024-04-23 1:53PM EDT | 260.00 | 147.84 | 135.25 | 136.25 | 0.00 | - | 2 | 2 | 270.31% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 115.20 | 116.50 | 0.00 | - | 1 | 1 | 235.55% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 105.05 | 106.20 | 0.00 | - | 2 | 2 | 196.68% |
| MSFT240426C00300000 | 2024-04-25 10:26AM EDT | 300.00 | 94.26 | 95.35 | 96.20 | -12.64 | -11.82% | 1 | 23 | 189.36% |
| MSFT240426C00305000 | 2024-04-25 12:39PM EDT | 305.00 | 89.83 | 90.35 | 91.25 | -4.66 | -4.93% | 1 | 3 | 181.15% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 80.15 | 81.25 | 0.00 | - | 1 | 9 | 155.47% |
| MSFT240426C00320000 | 2024-04-25 11:15AM EDT | 320.00 | 72.35 | 75.30 | 76.30 | -17.35 | -19.34% | 11 | 16 | 152.15% |
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 325.00 | 66.49 | 70.25 | 71.45 | -7.91 | -10.63% | 5 | 8 | 145.22% |
| MSFT240426C00330000 | 2024-04-25 12:10PM EDT | 330.00 | 63.45 | 65.70 | 66.20 | -14.09 | -18.17% | 200 | 8 | 140.19% |
| MSFT240426C00335000 | 2024-04-25 9:47AM EDT | 335.00 | 55.30 | 60.60 | 61.55 | -10.50 | -15.96% | 2 | 7 | 135.25% |
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 340.00 | 68.15 | 55.80 | 56.50 | 0.00 | - | 3 | 18 | 127.88% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 53.30 | 53.90 | 0.00 | - | 12 | 12 | 121.24% |
| MSFT240426C00345000 | 2024-04-24 3:59PM EDT | 345.00 | 64.55 | 50.95 | 51.55 | 0.00 | - | 2 | 57 | 120.85% |
| MSFT240426C00350000 | 2024-04-25 12:48PM EDT | 350.00 | 45.48 | 45.90 | 46.55 | -13.32 | -22.65% | 127 | 182 | 109.96% |
| MSFT240426C00352500 | 2024-04-25 10:49AM EDT | 352.50 | 41.00 | 43.60 | 44.25 | -8.30 | -16.84% | 2 | 10 | 110.01% |
| MSFT240426C00355000 | 2024-04-25 12:52PM EDT | 355.00 | 40.75 | 41.40 | 41.85 | -11.68 | -22.28% | 7 | 68 | 109.33% |
| MSFT240426C00357500 | 2024-04-25 12:19PM EDT | 357.50 | 37.14 | 38.35 | 39.55 | -7.56 | -16.91% | 1 | 4 | 100.10% |
| MSFT240426C00360000 | 2024-04-25 12:27PM EDT | 360.00 | 35.72 | 36.60 | 37.65 | -13.28 | -27.10% | 30 | 47 | 108.01% |
| MSFT240426C00362500 | 2024-04-25 12:52PM EDT | 362.50 | 33.84 | 33.95 | 34.90 | -19.76 | -36.87% | 12 | 6 | 98.73% |
| MSFT240426C00365000 | 2024-04-25 1:00PM EDT | 365.00 | 32.19 | 32.30 | 32.70 | -1.81 | -5.32% | 46 | 56 | 102.47% |
| MSFT240426C00367500 | 2024-04-25 12:34PM EDT | 367.50 | 29.00 | 30.05 | 30.40 | -13.33 | -31.49% | 14 | 4 | 99.76% |
| MSFT240426C00370000 | 2024-04-25 1:08PM EDT | 370.00 | 28.00 | 27.85 | 28.65 | -10.95 | -28.11% | 75 | 82 | 100.66% |
| MSFT240426C00372500 | 2024-04-25 12:43PM EDT | 372.50 | 25.05 | 25.75 | 26.25 | -13.95 | -35.77% | 81 | 19 | 97.27% |
| MSFT240426C00375000 | 2024-04-25 1:05PM EDT | 375.00 | 24.00 | 23.45 | 24.10 | -10.96 | -31.35% | 60 | 100 | 93.82% |
| MSFT240426C00377500 | 2024-04-25 12:48PM EDT | 377.50 | 21.50 | 21.95 | 22.30 | -10.90 | -33.64% | 59 | 28 | 96.29% |
| MSFT240426C00380000 | 2024-04-25 1:08PM EDT | 380.00 | 20.10 | 20.10 | 20.50 | -10.15 | -33.55% | 371 | 126 | 95.89% |
| MSFT240426C00382500 | 2024-04-25 1:04PM EDT | 382.50 | 18.33 | 18.20 | 18.50 | -10.17 | -35.68% | 109 | 37 | 93.52% |
| MSFT240426C00385000 | 2024-04-25 1:06PM EDT | 385.00 | 16.64 | 16.55 | 16.80 | -9.06 | -35.25% | 353 | 287 | 93.14% |
| MSFT240426C00387500 | 2024-04-25 12:32PM EDT | 387.50 | 14.30 | 14.95 | 15.20 | -9.02 | -38.68% | 175 | 108 | 92.65% |
| MSFT240426C00390000 | 2024-04-25 1:10PM EDT | 390.00 | 13.55 | 13.40 | 13.60 | -7.98 | -36.98% | 4,173 | 632 | 91.63% |
| MSFT240426C00392500 | 2024-04-25 1:09PM EDT | 392.50 | 12.10 | 12.00 | 12.20 | -7.90 | -39.30% | 3,129 | 120 | 91.36% |
| MSFT240426C00395000 | 2024-04-25 1:08PM EDT | 395.00 | 10.80 | 10.70 | 10.85 | -6.45 | -37.39% | 4,653 | 462 | 90.93% |
| MSFT240426C00397500 | 2024-04-25 1:10PM EDT | 397.50 | 9.65 | 9.50 | 9.65 | -6.79 | -41.30% | 1,232 | 328 | 90.77% |
| MSFT240426C00400000 | 2024-04-25 1:09PM EDT | 400.00 | 8.47 | 8.40 | 8.55 | -6.33 | -42.68% | 13,326 | 3,340 | 90.69% |
| MSFT240426C00402500 | 2024-04-25 1:08PM EDT | 402.50 | 7.45 | 7.35 | 7.50 | -5.77 | -43.65% | 1,517 | 972 | 90.23% |
| MSFT240426C00405000 | 2024-04-25 1:08PM EDT | 405.00 | 6.45 | 6.40 | 6.55 | -5.35 | -45.34% | 4,049 | 1,990 | 89.87% |
| MSFT240426C00407500 | 2024-04-25 1:09PM EDT | 407.50 | 5.65 | 5.55 | 5.65 | -4.65 | -45.59% | 1,962 | 3,469 | 89.37% |
| MSFT240426C00410000 | 2024-04-25 1:09PM EDT | 410.00 | 4.85 | 4.80 | 4.85 | -4.15 | -46.11% | 8,085 | 4,865 | 89.01% |
| MSFT240426C00412500 | 2024-04-25 1:07PM EDT | 412.50 | 4.20 | 4.15 | 4.25 | -3.65 | -46.50% | 1,293 | 1,399 | 89.37% |
| MSFT240426C00415000 | 2024-04-25 1:08PM EDT | 415.00 | 3.60 | 3.50 | 3.65 | -3.40 | -48.64% | 6,225 | 3,832 | 88.96% |
| MSFT240426C00417500 | 2024-04-25 1:09PM EDT | 417.50 | 3.15 | 3.05 | 3.15 | -2.65 | -45.69% | 1,676 | 1,315 | 89.48% |
| MSFT240426C00420000 | 2024-04-25 1:10PM EDT | 420.00 | 2.62 | 2.60 | 2.65 | -2.38 | -47.32% | 9,670 | 5,076 | 89.28% |
| MSFT240426C00422500 | 2024-04-25 1:09PM EDT | 422.50 | 2.24 | 2.23 | 2.28 | -1.87 | -45.50% | 943 | 2,249 | 89.70% |
| MSFT240426C00425000 | 2024-04-25 1:09PM EDT | 425.00 | 1.92 | 1.90 | 1.95 | -1.58 | -45.14% | 4,327 | 5,001 | 90.01% |
| MSFT240426C00427500 | 2024-04-25 1:08PM EDT | 427.50 | 1.62 | 1.60 | 1.66 | -1.28 | -44.14% | 818 | 1,870 | 90.19% |
| MSFT240426C00430000 | 2024-04-25 1:09PM EDT | 430.00 | 1.40 | 1.35 | 1.41 | -0.96 | -41.03% | 4,502 | 7,106 | 90.45% |
| MSFT240426C00432500 | 2024-04-25 1:06PM EDT | 432.50 | 1.16 | 1.15 | 1.22 | -0.75 | -39.27% | 897 | 4,670 | 91.11% |
| MSFT240426C00435000 | 2024-04-25 1:09PM EDT | 435.00 | 1.00 | 0.97 | 1.00 | -0.55 | -35.95% | 3,394 | 6,142 | 91.11% |
| MSFT240426C00437500 | 2024-04-25 1:09PM EDT | 437.50 | 0.86 | 0.82 | 0.87 | -0.36 | -29.51% | 570 | 1,427 | 91.85% |
| MSFT240426C00440000 | 2024-04-25 1:09PM EDT | 440.00 | 0.72 | 0.70 | 0.71 | -0.27 | -27.27% | 2,360 | 5,170 | 91.99% |
| MSFT240426C00442500 | 2024-04-25 1:01PM EDT | 442.50 | 0.58 | 0.60 | 0.63 | -0.19 | -24.68% | 255 | 962 | 93.07% |
| MSFT240426C00445000 | 2024-04-25 1:09PM EDT | 445.00 | 0.52 | 0.48 | 0.52 | -0.08 | -13.79% | 849 | 4,626 | 92.87% |
| MSFT240426C00450000 | 2024-04-25 1:09PM EDT | 450.00 | 0.38 | 0.35 | 0.38 | +0.01 | +2.86% | 4,046 | 8,423 | 94.34% |
| MSFT240426C00455000 | 2024-04-25 1:09PM EDT | 455.00 | 0.26 | 0.26 | 0.27 | +0.02 | +8.33% | 1,175 | 3,502 | 95.70% |
| MSFT240426C00460000 | 2024-04-25 1:07PM EDT | 460.00 | 0.18 | 0.17 | 0.20 | +0.05 | +38.46% | 1,413 | 5,190 | 96.48% |
| MSFT240426C00465000 | 2024-04-25 1:07PM EDT | 465.00 | 0.14 | 0.12 | 0.15 | +0.06 | +66.67% | 555 | 1,955 | 97.85% |
| MSFT240426C00470000 | 2024-04-25 1:07PM EDT | 470.00 | 0.08 | 0.09 | 0.11 | +0.03 | +42.86% | 694 | 1,487 | 99.41% |
| MSFT240426C00475000 | 2024-04-25 1:03PM EDT | 475.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 118 | 892 | 100.39% |
| MSFT240426C00480000 | 2024-04-25 1:08PM EDT | 480.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 480 | 1,348 | 100.00% |
| MSFT240426C00485000 | 2024-04-25 1:10PM EDT | 485.00 | 0.04 | 0.02 | 0.04 | +0.02 | +200.00% | 237 | 475 | 100.78% |
| MSFT240426C00490000 | 2024-04-25 1:03PM EDT | 490.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 249 | 961 | 105.47% |
| MSFT240426C00495000 | 2024-04-24 1:26PM EDT | 495.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 363 | 98.44% |
| MSFT240426C00500000 | 2024-04-25 11:30AM EDT | 500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 1,082 | 103.13% |
| MSFT240426C00505000 | 2024-04-25 12:57PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 40 | 100.00% |
| MSFT240426C00510000 | 2024-04-25 12:29PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 48 | 106.25% |
| MSFT240426C00515000 | 2024-04-19 12:47PM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 40 | 109.38% |
| MSFT240426C00520000 | 2024-04-22 9:42AM EDT | 520.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 112.50% |
| MSFT240426C00525000 | 2024-04-23 10:13AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 115.63% |
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 | 2024-04-25 12:37PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 237.50% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 601 | 225.00% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 220.31% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 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 | 181.25% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 250 | 255 | 190.63% |
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 0.05 | 0.00 | 0.06 | +0.04 | +400.00% | 1 | 41 | 182.03% |
| MSFT240426P00275000 | 2024-04-25 11:50AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 380 | 133 | 150.00% |
| MSFT240426P00280000 | 2024-04-25 12:51PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 704 | 150.00% |
| MSFT240426P00285000 | 2024-04-19 3:17PM EDT | 285.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 93 | 157.81% |
| MSFT240426P00290000 | 2024-04-25 12:26PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 63 | 128.13% |
| MSFT240426P00295000 | 2024-04-25 1:06PM EDT | 295.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 74 | 98 | 134.38% |
| MSFT240426P00300000 | 2024-04-25 1:01PM EDT | 300.00 | 0.02 | 0.02 | 0.02 | 0.00 | - | 1,154 | 1,798 | 129.69% |
| MSFT240426P00305000 | 2024-04-25 12:38PM EDT | 305.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 748 | 291 | 122.66% |
| MSFT240426P00310000 | 2024-04-25 12:55PM EDT | 310.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 305 | 650 | 117.97% |
| MSFT240426P00315000 | 2024-04-25 1:05PM EDT | 315.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 255 | 582 | 114.84% |
| MSFT240426P00320000 | 2024-04-25 1:05PM EDT | 320.00 | 0.06 | 0.04 | 0.06 | +0.03 | +300.00% | 760 | 639 | 111.72% |
| MSFT240426P00325000 | 2024-04-25 12:54PM EDT | 325.00 | 0.07 | 0.07 | 0.08 | +0.04 | +133.33% | 662 | 547 | 109.38% |
| MSFT240426P00330000 | 2024-04-25 1:07PM EDT | 330.00 | 0.10 | 0.10 | 0.11 | +0.07 | +233.33% | 1,349 | 350 | 106.25% |
| MSFT240426P00335000 | 2024-04-25 12:38PM EDT | 335.00 | 0.16 | 0.14 | 0.18 | +0.12 | +300.00% | 707 | 266 | 104.30% |
| MSFT240426P00340000 | 2024-04-25 1:07PM EDT | 340.00 | 0.23 | 0.23 | 0.24 | +0.17 | +242.86% | 600 | 862 | 101.86% |
| MSFT240426P00342500 | 2024-04-25 1:01PM EDT | 342.50 | 0.29 | 0.26 | 0.31 | +0.18 | +163.64% | 254 | 64 | 100.78% |
| MSFT240426P00345000 | 2024-04-25 1:10PM EDT | 345.00 | 0.34 | 0.33 | 0.36 | +0.26 | +288.89% | 881 | 1,495 | 99.61% |
| MSFT240426P00347500 | 2024-04-25 1:07PM EDT | 347.50 | 0.45 | 0.39 | 0.45 | +0.36 | +600.00% | 230 | 132 | 98.63% |
| MSFT240426P00350000 | 2024-04-25 1:09PM EDT | 350.00 | 0.52 | 0.49 | 0.53 | +0.40 | +333.33% | 3,835 | 1,968 | 97.66% |
| MSFT240426P00352500 | 2024-04-25 1:07PM EDT | 352.50 | 0.61 | 0.59 | 0.64 | +0.47 | +335.71% | 354 | 94 | 96.58% |
| MSFT240426P00355000 | 2024-04-25 1:07PM EDT | 355.00 | 0.73 | 0.72 | 0.77 | +0.57 | +356.25% | 2,358 | 963 | 95.70% |
| MSFT240426P00357500 | 2024-04-25 1:08PM EDT | 357.50 | 0.87 | 0.86 | 0.92 | +0.68 | +357.89% | 822 | 236 | 94.58% |
| MSFT240426P00360000 | 2024-04-25 1:10PM EDT | 360.00 | 1.08 | 1.05 | 1.12 | +0.86 | +344.00% | 4,455 | 2,016 | 94.04% |
| MSFT240426P00362500 | 2024-04-25 1:03PM EDT | 362.50 | 1.30 | 1.26 | 1.34 | +1.04 | +400.00% | 679 | 450 | 93.16% |
| MSFT240426P00365000 | 2024-04-25 1:06PM EDT | 365.00 | 1.54 | 1.53 | 1.61 | +1.23 | +396.77% | 1,456 | 3,290 | 92.60% |
| MSFT240426P00367500 | 2024-04-25 1:09PM EDT | 367.50 | 1.86 | 1.84 | 1.90 | +1.47 | +376.92% | 1,051 | 306 | 91.82% |
| MSFT240426P00370000 | 2024-04-25 1:09PM EDT | 370.00 | 2.24 | 2.20 | 2.26 | +1.73 | +353.06% | 4,896 | 2,188 | 91.21% |
| MSFT240426P00372500 | 2024-04-25 1:08PM EDT | 372.50 | 2.66 | 2.61 | 2.71 | +2.06 | +343.33% | 582 | 457 | 90.77% |
| MSFT240426P00375000 | 2024-04-25 1:09PM EDT | 375.00 | 3.15 | 3.10 | 3.15 | +2.42 | +331.51% | 2,167 | 6,850 | 90.01% |
| MSFT240426P00377500 | 2024-04-25 1:06PM EDT | 377.50 | 3.67 | 3.60 | 3.75 | +2.78 | +312.36% | 1,226 | 553 | 89.48% |
| MSFT240426P00380000 | 2024-04-25 1:09PM EDT | 380.00 | 4.30 | 4.30 | 4.40 | +3.19 | +279.82% | 4,257 | 4,034 | 89.48% |
| MSFT240426P00382500 | 2024-04-25 1:06PM EDT | 382.50 | 5.00 | 4.95 | 5.05 | +3.63 | +264.96% | 1,098 | 405 | 88.40% |
| MSFT240426P00385000 | 2024-04-25 1:09PM EDT | 385.00 | 5.80 | 5.80 | 5.95 | +4.15 | +238.51% | 3,510 | 1,886 | 88.72% |
| MSFT240426P00387500 | 2024-04-25 1:08PM EDT | 387.50 | 6.73 | 6.65 | 6.75 | +4.68 | +228.29% | 1,161 | 1,494 | 87.72% |
| MSFT240426P00390000 | 2024-04-25 1:09PM EDT | 390.00 | 7.70 | 7.65 | 7.80 | +5.07 | +192.05% | 3,945 | 2,920 | 87.71% |
| MSFT240426P00392500 | 2024-04-25 1:06PM EDT | 392.50 | 8.78 | 8.65 | 8.85 | +5.68 | +183.23% | 1,421 | 873 | 86.87% |
| MSFT240426P00395000 | 2024-04-25 1:08PM EDT | 395.00 | 9.92 | 9.85 | 10.00 | +6.14 | +160.31% | 2,208 | 3,172 | 86.47% |
| MSFT240426P00397500 | 2024-04-25 1:08PM EDT | 397.50 | 11.25 | 11.15 | 11.35 | +6.73 | +148.89% | 1,754 | 2,151 | 86.52% |
| MSFT240426P00400000 | 2024-04-25 1:09PM EDT | 400.00 | 12.55 | 12.50 | 12.70 | +7.15 | +130.71% | 2,413 | 5,132 | 85.96% |
| MSFT240426P00402500 | 2024-04-25 1:06PM EDT | 402.50 | 14.05 | 14.00 | 14.20 | +7.75 | +123.02% | 268 | 1,620 | 85.86% |
| MSFT240426P00405000 | 2024-04-25 1:04PM EDT | 405.00 | 15.69 | 15.55 | 15.70 | +8.49 | +117.92% | 1,295 | 3,053 | 85.14% |
| MSFT240426P00407500 | 2024-04-25 1:02PM EDT | 407.50 | 17.45 | 17.15 | 17.35 | +8.93 | +104.81% | 637 | 1,106 | 84.47% |
| MSFT240426P00410000 | 2024-04-25 1:04PM EDT | 410.00 | 19.04 | 18.85 | 19.10 | +9.51 | +99.79% | 438 | 2,044 | 83.86% |
| MSFT240426P00412500 | 2024-04-25 12:48PM EDT | 412.50 | 21.23 | 20.55 | 21.00 | +10.33 | +94.77% | 251 | 906 | 83.13% |
| MSFT240426P00415000 | 2024-04-25 12:56PM EDT | 415.00 | 23.00 | 22.60 | 22.95 | +10.90 | +90.08% | 206 | 1,225 | 83.72% |
| MSFT240426P00417500 | 2024-04-25 12:49PM EDT | 417.50 | 25.35 | 24.60 | 24.90 | +11.50 | +83.03% | 25 | 442 | 83.23% |
| MSFT240426P00420000 | 2024-04-25 12:43PM EDT | 420.00 | 27.67 | 26.50 | 26.85 | +12.22 | +79.09% | 123 | 1,414 | 81.10% |
| MSFT240426P00422500 | 2024-04-25 1:06PM EDT | 422.50 | 28.87 | 28.65 | 29.05 | +11.51 | +66.30% | 34 | 502 | 81.42% |
| MSFT240426P00425000 | 2024-04-25 12:30PM EDT | 425.00 | 32.11 | 30.90 | 31.10 | +13.31 | +70.80% | 83 | 2,733 | 80.52% |
| MSFT240426P00427500 | 2024-04-25 11:49AM EDT | 427.50 | 36.37 | 33.00 | 33.50 | +15.77 | +76.55% | 18 | 440 | 80.42% |
| MSFT240426P00430000 | 2024-04-25 1:00PM EDT | 430.00 | 35.70 | 35.25 | 35.60 | +13.04 | +57.55% | 16 | 588 | 77.64% |
| MSFT240426P00432500 | 2024-04-25 11:33AM EDT | 432.50 | 41.00 | 37.40 | 38.00 | +14.60 | +55.30% | 2 | 59 | 75.59% |
| MSFT240426P00435000 | 2024-04-25 12:21PM EDT | 435.00 | 41.86 | 39.40 | 40.35 | +13.19 | +46.01% | 9 | 378 | 66.70% |
| MSFT240426P00437500 | 2024-04-25 12:21PM EDT | 437.50 | 44.11 | 41.65 | 42.75 | +14.26 | +47.77% | 7 | 14 | 53.91% |
| MSFT240426P00440000 | 2024-04-25 10:09AM EDT | 440.00 | 47.25 | 44.55 | 45.05 | +16.00 | +51.20% | 3 | 326 | 68.36% |
| MSFT240426P00442500 | 2024-04-25 12:41PM EDT | 442.50 | 48.41 | 46.85 | 47.35 | +7.44 | +18.16% | 3 | 1 | 74.90% |
| MSFT240426P00445000 | 2024-04-22 3:20PM EDT | 445.00 | 43.50 | 49.25 | 49.90 | 0.00 | - | 50 | 34 | 81.05% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 54.25 | 54.85 | 0.00 | - | 2 | 22 | 84.18% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 58.80 | 59.80 | 0.00 | - | 61 | 0 | 86.13% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 64.05 | 64.65 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 475.00 | 73.75 | 78.45 | 79.70 | 0.00 | - | 2 | 1 | 91.41% |
| MSFT240426P00480000 | 2024-04-24 2:59PM EDT | 480.00 | 71.50 | 83.75 | 84.55 | 0.00 | - | 2 | 0 | 0.00% |
| 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 11:47AM EDT | 495.00 | 102.80 | 98.75 | 99.60 | +28.90 | +39.11% | 1 | 0 | 0.00% |
| MSFT240426P00500000 | 2024-04-25 10:09AM EDT | 500.00 | 107.98 | 103.75 | 104.90 | +28.88 | +36.51% | 2 | 0 | 144.14% |
© 2024 Yahoo. All rights reserved.