Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| MSFT240426C00220000 | 2024-04-19 3:28PM EDT | 220.00 | 179.36 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MSFT240426C00260000 | 2024-04-23 1:53PM EDT | 260.00 | 147.84 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240426C00300000 | 2024-04-22 2:44PM EDT | 300.00 | 102.27 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| MSFT240426C00305000 | 2024-04-19 3:16PM EDT | 305.00 | 94.49 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSFT240426C00320000 | 2024-04-18 12:53PM EDT | 320.00 | 88.45 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 325.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| MSFT240426C00330000 | 2024-04-23 2:32PM EDT | 330.00 | 77.54 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MSFT240426C00335000 | 2024-04-19 12:53PM EDT | 335.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 340.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| MSFT240426C00345000 | 2024-04-22 11:31AM EDT | 345.00 | 53.98 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| MSFT240426C00350000 | 2024-04-23 11:41AM EDT | 350.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 14 | 182 | 0.00% |
| MSFT240426C00352500 | 2024-04-22 9:46AM EDT | 352.50 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT240426C00355000 | 2024-04-23 1:02PM EDT | 355.00 | 52.42 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| MSFT240426C00357500 | 2024-04-22 9:33AM EDT | 357.50 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT240426C00360000 | 2024-04-23 3:11PM EDT | 360.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 17 | 47 | 0.00% |
| MSFT240426C00362500 | 2024-04-17 10:40AM EDT | 362.50 | 53.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MSFT240426C00365000 | 2024-04-22 10:53AM EDT | 365.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| MSFT240426C00367500 | 2024-04-22 3:40PM EDT | 367.50 | 34.29 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240426C00370000 | 2024-04-23 1:53PM EDT | 370.00 | 38.57 | 0.00 | 0.00 | 0.00 | - | 24 | 87 | 0.00% |
| MSFT240426C00372500 | 2024-04-23 10:27AM EDT | 372.50 | 36.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| MSFT240426C00375000 | 2024-04-23 12:21PM EDT | 375.00 | 33.67 | 0.00 | 0.00 | 0.00 | - | 14 | 59 | 0.00% |
| MSFT240426C00377500 | 2024-04-23 2:32PM EDT | 377.50 | 31.07 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| MSFT240426C00380000 | 2024-04-23 3:31PM EDT | 380.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 56 | 125 | 0.00% |
| MSFT240426C00382500 | 2024-04-23 2:55PM EDT | 382.50 | 26.69 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| MSFT240426C00385000 | 2024-04-23 3:07PM EDT | 385.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 22 | 275 | 0.00% |
| MSFT240426C00387500 | 2024-04-23 10:03AM EDT | 387.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| MSFT240426C00390000 | 2024-04-23 3:59PM EDT | 390.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 128 | 657 | 0.00% |
| MSFT240426C00392500 | 2024-04-23 3:57PM EDT | 392.50 | 18.33 | 0.00 | 0.00 | 0.00 | - | 11 | 124 | 0.00% |
| MSFT240426C00395000 | 2024-04-23 3:57PM EDT | 395.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 364 | 488 | 0.00% |
| MSFT240426C00397500 | 2024-04-23 3:55PM EDT | 397.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 147 | 323 | 0.00% |
| MSFT240426C00400000 | 2024-04-23 3:59PM EDT | 400.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1,249 | 2,997 | 0.00% |
| MSFT240426C00402500 | 2024-04-23 3:59PM EDT | 402.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 501 | 971 | 0.00% |
| MSFT240426C00405000 | 2024-04-23 3:59PM EDT | 405.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 2,052 | 2,494 | 0.00% |
| MSFT240426C00407500 | 2024-04-23 3:59PM EDT | 407.50 | 9.16 | 0.00 | 0.00 | 0.00 | - | 4,355 | 3,547 | 0.00% |
| MSFT240426C00410000 | 2024-04-23 3:59PM EDT | 410.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 3,918 | 4,175 | 1.56% |
| MSFT240426C00412500 | 2024-04-23 3:58PM EDT | 412.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 834 | 1,016 | 3.13% |
| MSFT240426C00415000 | 2024-04-23 3:59PM EDT | 415.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2,131 | 3,935 | 6.25% |
| MSFT240426C00417500 | 2024-04-23 3:59PM EDT | 417.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 390 | 1,297 | 6.25% |
| MSFT240426C00420000 | 2024-04-23 3:59PM EDT | 420.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2,362 | 4,875 | 6.25% |
| MSFT240426C00422500 | 2024-04-23 3:59PM EDT | 422.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1,343 | 2,194 | 12.50% |
| MSFT240426C00425000 | 2024-04-23 3:59PM EDT | 425.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2,154 | 5,240 | 12.50% |
| MSFT240426C00427500 | 2024-04-23 3:55PM EDT | 427.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1,164 | 1,808 | 12.50% |
| MSFT240426C00430000 | 2024-04-23 3:59PM EDT | 430.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4,313 | 6,448 | 12.50% |
| MSFT240426C00432500 | 2024-04-23 3:59PM EDT | 432.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 409 | 4,632 | 12.50% |
| MSFT240426C00435000 | 2024-04-23 3:59PM EDT | 435.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,342 | 5,701 | 12.50% |
| MSFT240426C00437500 | 2024-04-23 3:59PM EDT | 437.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 853 | 1,199 | 12.50% |
| MSFT240426C00440000 | 2024-04-23 3:59PM EDT | 440.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5,319 | 4,972 | 25.00% |
| MSFT240426C00442500 | 2024-04-23 3:59PM EDT | 442.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 911 | 924 | 25.00% |
| MSFT240426C00445000 | 2024-04-23 3:59PM EDT | 445.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,606 | 4,750 | 25.00% |
| MSFT240426C00450000 | 2024-04-23 3:58PM EDT | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 850 | 7,813 | 25.00% |
| MSFT240426C00455000 | 2024-04-23 3:57PM EDT | 455.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 485 | 3,424 | 25.00% |
| MSFT240426C00460000 | 2024-04-23 3:58PM EDT | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,721 | 4,627 | 25.00% |
| MSFT240426C00465000 | 2024-04-23 3:06PM EDT | 465.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 831 | 1,785 | 25.00% |
| MSFT240426C00470000 | 2024-04-23 3:55PM EDT | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 1,302 | 25.00% |
| MSFT240426C00475000 | 2024-04-23 2:16PM EDT | 475.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 195 | 584 | 25.00% |
| MSFT240426C00480000 | 2024-04-23 1:57PM EDT | 480.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 693 | 50.00% |
| MSFT240426C00485000 | 2024-04-23 1:44PM EDT | 485.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 476 | 50.00% |
| MSFT240426C00490000 | 2024-04-23 1:35PM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 960 | 50.00% |
| MSFT240426C00495000 | 2024-04-22 12:54PM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 353 | 50.00% |
| MSFT240426C00500000 | 2024-04-23 12:17PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 925 | 50.00% |
| MSFT240426C00505000 | 2024-04-22 9:30AM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| MSFT240426C00510000 | 2024-04-22 10:20AM EDT | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| MSFT240426C00515000 | 2024-04-19 12:47PM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 50.00% |
| MSFT240426C00520000 | 2024-04-22 9:42AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| MSFT240426C00525000 | 2024-04-23 10:13AM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 2024-04-17 11:01AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 50.00% |
| MSFT240426P00220000 | 2024-04-19 10:09AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 50.00% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 246 | 50.00% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 50.00% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 255 | 50.00% |
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 50.00% |
| MSFT240426P00275000 | 2024-04-23 12:37PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 132 | 50.00% |
| MSFT240426P00280000 | 2024-04-23 12:38PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 704 | 50.00% |
| MSFT240426P00285000 | 2024-04-19 3:17PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 50.00% |
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 63 | 50.00% |
| MSFT240426P00295000 | 2024-04-22 3:34PM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 98 | 50.00% |
| MSFT240426P00300000 | 2024-04-23 3:47PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 1,778 | 50.00% |
| MSFT240426P00305000 | 2024-04-23 3:47PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 50.00% |
| MSFT240426P00310000 | 2024-04-23 9:36AM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 652 | 50.00% |
| MSFT240426P00315000 | 2024-04-22 1:25PM EDT | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 383 | 577 | 50.00% |
| MSFT240426P00320000 | 2024-04-23 3:51PM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 195 | 639 | 50.00% |
| MSFT240426P00325000 | 2024-04-23 3:52PM EDT | 325.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 554 | 50.00% |
| MSFT240426P00330000 | 2024-04-23 2:57PM EDT | 330.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 371 | 50.00% |
| MSFT240426P00335000 | 2024-04-23 2:24PM EDT | 335.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 270 | 50.00% |
| MSFT240426P00340000 | 2024-04-23 3:58PM EDT | 340.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 51 | 865 | 50.00% |
| MSFT240426P00342500 | 2024-04-23 3:57PM EDT | 342.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 64 | 50.00% |
| MSFT240426P00345000 | 2024-04-23 3:44PM EDT | 345.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 511 | 1,396 | 50.00% |
| MSFT240426P00347500 | 2024-04-23 2:33PM EDT | 347.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 19 | 128 | 50.00% |
| MSFT240426P00350000 | 2024-04-23 3:59PM EDT | 350.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 453 | 1,882 | 25.00% |
| MSFT240426P00352500 | 2024-04-23 3:02PM EDT | 352.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 37 | 81 | 25.00% |
| MSFT240426P00355000 | 2024-04-23 3:43PM EDT | 355.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 186 | 951 | 25.00% |
| MSFT240426P00357500 | 2024-04-23 3:58PM EDT | 357.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 193 | 216 | 25.00% |
| MSFT240426P00360000 | 2024-04-23 3:59PM EDT | 360.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 292 | 1,856 | 25.00% |
| MSFT240426P00362500 | 2024-04-23 3:59PM EDT | 362.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 55 | 249 | 25.00% |
| MSFT240426P00365000 | 2024-04-23 3:55PM EDT | 365.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,873 | 3,144 | 25.00% |
| MSFT240426P00367500 | 2024-04-23 3:04PM EDT | 367.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 47 | 194 | 25.00% |
| MSFT240426P00370000 | 2024-04-23 3:59PM EDT | 370.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 658 | 1,896 | 25.00% |
| MSFT240426P00372500 | 2024-04-23 3:53PM EDT | 372.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 224 | 329 | 25.00% |
| MSFT240426P00375000 | 2024-04-23 3:59PM EDT | 375.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3,135 | 5,662 | 25.00% |
| MSFT240426P00377500 | 2024-04-23 3:50PM EDT | 377.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 365 | 348 | 25.00% |
| MSFT240426P00380000 | 2024-04-23 3:58PM EDT | 380.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2,534 | 3,119 | 12.50% |
| MSFT240426P00382500 | 2024-04-23 3:59PM EDT | 382.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 225 | 330 | 12.50% |
| MSFT240426P00385000 | 2024-04-23 3:58PM EDT | 385.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 613 | 1,696 | 12.50% |
| MSFT240426P00387500 | 2024-04-23 3:58PM EDT | 387.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 610 | 1,400 | 12.50% |
| MSFT240426P00390000 | 2024-04-23 3:59PM EDT | 390.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 928 | 2,379 | 12.50% |
| MSFT240426P00392500 | 2024-04-23 3:48PM EDT | 392.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 187 | 775 | 12.50% |
| MSFT240426P00395000 | 2024-04-23 3:54PM EDT | 395.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1,126 | 3,000 | 6.25% |
| MSFT240426P00397500 | 2024-04-23 3:59PM EDT | 397.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 410 | 988 | 6.25% |
| MSFT240426P00400000 | 2024-04-23 3:59PM EDT | 400.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2,424 | 3,999 | 6.25% |
| MSFT240426P00402500 | 2024-04-23 3:59PM EDT | 402.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1,272 | 1,604 | 3.13% |
| MSFT240426P00405000 | 2024-04-23 3:59PM EDT | 405.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 842 | 3,015 | 1.56% |
| MSFT240426P00407500 | 2024-04-23 3:59PM EDT | 407.50 | 8.74 | 0.00 | 0.00 | 0.00 | - | 628 | 665 | 0.10% |
| MSFT240426P00410000 | 2024-04-23 3:47PM EDT | 410.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 473 | 1,741 | 0.00% |
| MSFT240426P00412500 | 2024-04-23 3:11PM EDT | 412.50 | 11.54 | 0.00 | 0.00 | 0.00 | - | 86 | 738 | 0.00% |
| MSFT240426P00415000 | 2024-04-23 3:30PM EDT | 415.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 162 | 1,319 | 0.00% |
| MSFT240426P00417500 | 2024-04-23 3:59PM EDT | 417.50 | 14.56 | 0.00 | 0.00 | 0.00 | - | 41 | 436 | 0.00% |
| MSFT240426P00420000 | 2024-04-23 3:21PM EDT | 420.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 62 | 1,430 | 0.00% |
| MSFT240426P00422500 | 2024-04-23 11:02AM EDT | 422.50 | 18.24 | 0.00 | 0.00 | 0.00 | - | 10 | 531 | 0.00% |
| MSFT240426P00425000 | 2024-04-23 3:44PM EDT | 425.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 52 | 2,797 | 0.00% |
| MSFT240426P00427500 | 2024-04-23 3:44PM EDT | 427.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 12 | 441 | 0.00% |
| MSFT240426P00430000 | 2024-04-23 3:50PM EDT | 430.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 11 | 586 | 0.00% |
| MSFT240426P00432500 | 2024-04-19 1:30PM EDT | 432.50 | 33.90 | 0.00 | 0.00 | 0.00 | - | 14 | 59 | 0.00% |
| MSFT240426P00435000 | 2024-04-23 1:33PM EDT | 435.00 | 28.67 | 0.00 | 0.00 | 0.00 | - | 6 | 378 | 0.00% |
| MSFT240426P00437500 | 2024-04-23 10:34AM EDT | 437.50 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MSFT240426P00440000 | 2024-04-22 9:53AM EDT | 440.00 | 38.81 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| MSFT240426P00442500 | 2024-04-22 3:28PM EDT | 442.50 | 40.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240426P00445000 | 2024-04-22 3:20PM EDT | 445.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 50 | 34 | 0.00% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 475.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240426P00480000 | 2024-03-22 11:10AM EDT | 480.00 | 53.00 | 79.75 | 82.90 | 0.00 | - | 2 | 0 | 208.28% |
| 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240426P00500000 | 2024-04-02 11:29AM EDT | 500.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.