Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:31PM 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 | 197.60 | 199.60 | 0.00 | - | 3 | 13 | 645.70% |
| MSFT240426C00220000 | 2024-04-25 10:35AM EDT | 220.00 | 173.00 | 187.00 | 190.25 | 0.00 | - | 2 | 3 | 664.84% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 172.85 | 174.90 | 0.00 | - | 6 | 6 | 435.16% |
| MSFT240426C00260000 | 2024-04-25 3:22PM EDT | 260.00 | 138.30 | 147.50 | 150.30 | 0.00 | - | 2 | 1 | 368.36% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 127.85 | 129.05 | 0.00 | - | 1 | 1 | 338.28% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 117.50 | 119.90 | 0.00 | - | 2 | 2 | 50.00% |
| MSFT240426C00300000 | 2024-04-26 10:23AM EDT | 300.00 | 111.60 | 107.35 | 109.85 | +13.50 | +13.76% | 1 | 23 | 346.88% |
| MSFT240426C00305000 | 2024-04-25 3:48PM EDT | 305.00 | 93.90 | 102.85 | 105.10 | 0.00 | - | 3 | 2 | 260.74% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 92.40 | 95.20 | 0.00 | - | 1 | 9 | 205.86% |
| MSFT240426C00320000 | 2024-04-25 2:48PM EDT | 320.00 | 76.85 | 87.10 | 90.15 | 0.00 | - | 12 | 15 | 299.90% |
| MSFT240426C00325000 | 2024-04-25 9:50AM EDT | 325.00 | 66.49 | 82.90 | 84.40 | 0.00 | - | 5 | 3 | 245.70% |
| MSFT240426C00330000 | 2024-04-26 10:04AM EDT | 330.00 | 79.00 | 77.50 | 79.80 | +10.00 | +14.49% | 4 | 211 | 253.52% |
| MSFT240426C00335000 | 2024-04-25 3:30PM EDT | 335.00 | 64.53 | 73.15 | 74.70 | 0.00 | - | 7 | 8 | 180.66% |
| MSFT240426C00340000 | 2024-04-26 12:04PM EDT | 340.00 | 69.87 | 68.20 | 68.95 | +10.27 | +17.23% | 7 | 14 | 171.68% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 65.75 | 66.55 | 0.00 | - | 12 | 12 | 175.00% |
| MSFT240426C00345000 | 2024-04-26 10:01AM EDT | 345.00 | 64.00 | 63.10 | 64.10 | -0.55 | -0.85% | 1 | 57 | 172.66% |
| MSFT240426C00350000 | 2024-04-26 12:06PM EDT | 350.00 | 59.67 | 58.15 | 59.15 | +9.92 | +19.94% | 42 | 242 | 163.57% |
| MSFT240426C00352500 | 2024-04-26 10:34AM EDT | 352.50 | 57.00 | 55.55 | 56.55 | +16.00 | +39.02% | 1 | 11 | 150.49% |
| MSFT240426C00355000 | 2024-04-26 11:59AM EDT | 355.00 | 54.79 | 53.15 | 54.10 | +9.77 | +21.70% | 18 | 84 | 147.85% |
| MSFT240426C00357500 | 2024-04-25 3:52PM EDT | 357.50 | 53.65 | 50.60 | 51.70 | +10.75 | +25.06% | 1 | 13 | 147.66% |
| MSFT240426C00360000 | 2024-04-26 12:07PM EDT | 360.00 | 49.33 | 48.05 | 49.00 | +8.75 | +21.56% | 86 | 80 | 128.91% |
| MSFT240426C00362500 | 2024-04-26 9:56AM EDT | 362.50 | 47.15 | 45.65 | 46.60 | +13.31 | +39.33% | 1 | 16 | 129.39% |
| MSFT240426C00365000 | 2024-04-26 11:35AM EDT | 365.00 | 43.92 | 43.20 | 44.35 | +8.37 | +23.54% | 36 | 83 | 94.92% |
| MSFT240426C00367500 | 2024-04-26 9:49AM EDT | 367.50 | 40.20 | 40.60 | 41.45 | +6.30 | +18.58% | 6 | 13 | 107.62% |
| MSFT240426C00370000 | 2024-04-26 12:04PM EDT | 370.00 | 40.00 | 38.25 | 38.85 | +8.00 | +25.00% | 43 | 130 | 93.75% |
| MSFT240426C00372500 | 2024-04-26 11:01AM EDT | 372.50 | 38.42 | 35.90 | 36.35 | +10.82 | +39.20% | 49 | 67 | 88.28% |
| MSFT240426C00375000 | 2024-04-26 11:56AM EDT | 375.00 | 34.50 | 33.20 | 33.85 | +7.17 | +26.23% | 44 | 139 | 82.81% |
| MSFT240426C00377500 | 2024-04-26 11:20AM EDT | 377.50 | 31.64 | 30.90 | 31.65 | +6.31 | +24.91% | 34 | 69 | 69.73% |
| MSFT240426C00380000 | 2024-04-26 12:14PM EDT | 380.00 | 28.50 | 28.55 | 28.95 | +5.50 | +23.91% | 356 | 466 | 61.33% |
| MSFT240426C00382500 | 2024-04-26 12:07PM EDT | 382.50 | 26.85 | 25.90 | 26.35 | +5.70 | +26.95% | 70 | 98 | 66.41% |
| MSFT240426C00385000 | 2024-04-26 12:13PM EDT | 385.00 | 23.36 | 23.40 | 23.85 | +4.01 | +20.72% | 311 | 446 | 60.94% |
| MSFT240426C00387500 | 2024-04-26 11:30AM EDT | 387.50 | 21.14 | 20.90 | 21.35 | +3.44 | +19.44% | 52 | 130 | 55.37% |
| MSFT240426C00390000 | 2024-04-26 12:15PM EDT | 390.00 | 18.60 | 18.55 | 18.80 | +2.60 | +16.25% | 880 | 2,065 | 46.48% |
| MSFT240426C00392500 | 2024-04-26 12:01PM EDT | 392.50 | 17.35 | 16.05 | 16.50 | +2.83 | +19.49% | 479 | 1,318 | 50.88% |
| MSFT240426C00395000 | 2024-04-26 12:15PM EDT | 395.00 | 13.65 | 13.50 | 13.85 | +0.63 | +4.84% | 1,899 | 2,962 | 38.48% |
| MSFT240426C00397500 | 2024-04-26 12:14PM EDT | 397.50 | 11.20 | 10.95 | 11.35 | -0.42 | -3.61% | 1,209 | 1,540 | 32.62% |
| MSFT240426C00400000 | 2024-04-26 12:15PM EDT | 400.00 | 8.69 | 8.55 | 8.85 | -1.81 | -17.47% | 8,992 | 10,202 | 26.66% |
| MSFT240426C00402500 | 2024-04-26 12:15PM EDT | 402.50 | 6.27 | 6.20 | 6.40 | -2.93 | -32.09% | 1,146 | 1,801 | 21.97% |
| MSFT240426C00405000 | 2024-04-26 12:14PM EDT | 405.00 | 3.75 | 3.65 | 3.95 | -4.32 | -53.20% | 6,908 | 4,573 | 16.21% |
| MSFT240426C00407500 | 2024-04-26 12:16PM EDT | 407.50 | 2.05 | 1.97 | 2.08 | -5.15 | -71.03% | 6,061 | 3,393 | 16.41% |
| MSFT240426C00410000 | 2024-04-26 12:16PM EDT | 410.00 | 0.87 | 0.87 | 0.91 | -5.32 | -86.08% | 24,408 | 8,852 | 17.19% |
| MSFT240426C00412500 | 2024-04-26 12:15PM EDT | 412.50 | 0.30 | 0.28 | 0.29 | -5.10 | -94.44% | 13,408 | 2,291 | 17.16% |
| MSFT240426C00415000 | 2024-04-26 12:15PM EDT | 415.00 | 0.10 | 0.09 | 0.10 | -4.50 | -97.83% | 17,187 | 7,524 | 18.60% |
| MSFT240426C00417500 | 2024-04-26 12:14PM EDT | 417.50 | 0.04 | 0.03 | 0.04 | -4.04 | -99.26% | 5,574 | 2,355 | 20.51% |
| MSFT240426C00420000 | 2024-04-26 12:15PM EDT | 420.00 | 0.02 | 0.01 | 0.02 | -3.48 | -99.71% | 18,279 | 13,631 | 23.05% |
| MSFT240426C00422500 | 2024-04-26 12:12PM EDT | 422.50 | 0.02 | 0.01 | 0.02 | -2.98 | -99.67% | 2,050 | 2,528 | 27.34% |
| MSFT240426C00425000 | 2024-04-26 12:13PM EDT | 425.00 | 0.01 | 0.01 | 0.02 | -2.53 | -99.61% | 5,508 | 7,450 | 31.25% |
| MSFT240426C00427500 | 2024-04-26 12:10PM EDT | 427.50 | 0.01 | 0.01 | 0.02 | -2.16 | -99.54% | 1,996 | 2,281 | 35.55% |
| MSFT240426C00430000 | 2024-04-26 12:15PM EDT | 430.00 | 0.02 | 0.00 | 0.01 | -1.82 | -99.45% | 5,392 | 9,662 | 36.72% |
| MSFT240426C00432500 | 2024-04-26 12:00PM EDT | 432.50 | 0.01 | 0.00 | 0.01 | -1.59 | -99.37% | 2,168 | 5,071 | 40.63% |
| MSFT240426C00435000 | 2024-04-26 12:07PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -1.33 | -99.25% | 2,249 | 7,866 | 43.75% |
| MSFT240426C00437500 | 2024-04-26 12:14PM EDT | 437.50 | 0.01 | 0.00 | 0.01 | -1.16 | -99.15% | 514 | 2,111 | 47.66% |
| MSFT240426C00440000 | 2024-04-26 12:15PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.98 | -98.99% | 1,933 | 7,284 | 51.56% |
| MSFT240426C00442500 | 2024-04-26 12:04PM EDT | 442.50 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 303 | 1,745 | 51.56% |
| MSFT240426C00445000 | 2024-04-26 12:13PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 1,257 | 5,491 | 54.69% |
| MSFT240426C00450000 | 2024-04-26 12:15PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 1,848 | 9,483 | 60.94% |
| MSFT240426C00455000 | 2024-04-26 11:51AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 615 | 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 11:59AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 149 | 1,255 | 90.63% |
| MSFT240426C00480000 | 2024-04-26 11:29AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 54 | 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 | 112.50% |
| 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 | 200.00% |
| MSFT240426P00295000 | 2024-04-25 3:59PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 155 | 244 | 190.63% |
| 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 11:49AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 145 | 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 11:59AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 442 | 2,616 | 103.13% |
| MSFT240426P00347500 | 2024-04-26 12:10PM EDT | 347.50 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 166 | 536 | 98.44% |
| MSFT240426P00350000 | 2024-04-26 11:45AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 669 | 5,298 | 96.88% |
| 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 12:11PM EDT | 360.00 | 0.01 | 0.01 | 0.02 | -0.96 | -98.97% | 1,342 | 4,884 | 87.50% |
| MSFT240426P00362500 | 2024-04-26 12:13PM EDT | 362.50 | 0.01 | 0.00 | 0.01 | -1.12 | -99.12% | 367 | 1,103 | 75.00% |
| MSFT240426P00365000 | 2024-04-26 12:13PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 1,094 | 4,595 | 71.88% |
| MSFT240426P00367500 | 2024-04-26 12:15PM EDT | 367.50 | 0.01 | 0.00 | 0.01 | -1.64 | -99.39% | 358 | 1,035 | 67.19% |
| MSFT240426P00370000 | 2024-04-26 12:06PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -1.98 | -99.50% | 1,566 | 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 12:13PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -2.88 | -99.65% | 1,386 | 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 12:14PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -3.74 | -99.73% | 3,631 | 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 12:13PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -5.09 | -99.80% | 1,303 | 3,248 | 42.19% |
| MSFT240426P00387500 | 2024-04-26 12:14PM EDT | 387.50 | 0.02 | 0.01 | 0.02 | -5.73 | -99.83% | 607 | 1,912 | 41.41% |
| MSFT240426P00390000 | 2024-04-26 12:13PM EDT | 390.00 | 0.01 | 0.01 | 0.02 | -6.69 | -99.85% | 3,779 | 6,206 | 37.11% |
| MSFT240426P00392500 | 2024-04-26 11:59AM EDT | 392.50 | 0.01 | 0.01 | 0.03 | -7.49 | -99.87% | 3,233 | 1,388 | 34.38% |
| MSFT240426P00395000 | 2024-04-26 12:15PM EDT | 395.00 | 0.02 | 0.02 | 0.03 | -8.48 | -99.88% | 4,486 | 3,450 | 29.49% |
| MSFT240426P00397500 | 2024-04-26 12:15PM EDT | 397.50 | 0.03 | 0.03 | 0.04 | -9.62 | -99.69% | 3,727 | 2,131 | 25.78% |
| MSFT240426P00400000 | 2024-04-26 12:15PM EDT | 400.00 | 0.05 | 0.05 | 0.06 | -10.80 | -99.45% | 10,598 | 5,420 | 22.27% |
| MSFT240426P00402500 | 2024-04-26 12:14PM EDT | 402.50 | 0.10 | 0.09 | 0.11 | -12.05 | -99.18% | 4,041 | 1,381 | 19.04% |
| MSFT240426P00405000 | 2024-04-26 12:15PM EDT | 405.00 | 0.28 | 0.25 | 0.31 | -13.20 | -97.92% | 11,403 | 3,599 | 17.41% |
| MSFT240426P00407500 | 2024-04-26 12:15PM EDT | 407.50 | 0.90 | 0.88 | 0.94 | -14.10 | -94.00% | 9,543 | 964 | 17.16% |
| MSFT240426P00410000 | 2024-04-26 12:14PM EDT | 410.00 | 2.22 | 2.20 | 2.30 | -14.38 | -86.63% | 8,146 | 1,969 | 18.31% |
| MSFT240426P00412500 | 2024-04-26 12:13PM EDT | 412.50 | 4.35 | 4.05 | 4.35 | -13.95 | -76.23% | 1,255 | 740 | 21.78% |
| MSFT240426P00415000 | 2024-04-26 12:06PM EDT | 415.00 | 5.72 | 6.25 | 6.65 | -14.20 | -71.29% | 1,101 | 1,065 | 25.64% |
| MSFT240426P00417500 | 2024-04-26 12:11PM EDT | 417.50 | 8.91 | 8.70 | 9.30 | -13.04 | -59.41% | 171 | 448 | 35.94% |
| MSFT240426P00420000 | 2024-04-26 11:57AM EDT | 420.00 | 10.54 | 11.15 | 11.65 | -13.09 | -55.40% | 194 | 1,278 | 38.82% |
| MSFT240426P00422500 | 2024-04-26 12:11PM EDT | 422.50 | 13.91 | 13.65 | 14.20 | -12.25 | -46.83% | 50 | 514 | 46.48% |
| MSFT240426P00425000 | 2024-04-26 11:59AM EDT | 425.00 | 15.33 | 16.15 | 16.60 | -12.57 | -45.05% | 103 | 2,715 | 49.12% |
| MSFT240426P00427500 | 2024-04-26 10:11AM EDT | 427.50 | 16.02 | 18.75 | 19.25 | -15.01 | -48.37% | 15 | 442 | 50.39% |
| MSFT240426P00430000 | 2024-04-26 12:14PM EDT | 430.00 | 21.35 | 21.10 | 21.60 | -11.31 | -34.63% | 147 | 585 | 60.25% |
| MSFT240426P00432500 | 2024-04-25 3:01PM EDT | 432.50 | 37.10 | 23.55 | 24.00 | 0.00 | - | 3 | 57 | 60.74% |
| MSFT240426P00435000 | 2024-04-26 11:38AM EDT | 435.00 | 26.15 | 26.10 | 26.65 | -10.85 | -29.32% | 48 | 385 | 56.06% |
| MSFT240426P00437500 | 2024-04-25 12:21PM EDT | 437.50 | 44.11 | 28.10 | 29.15 | 0.00 | - | 7 | 20 | 78.42% |
| MSFT240426P00440000 | 2024-04-25 3:58PM EDT | 440.00 | 41.50 | 31.10 | 31.60 | 0.00 | - | 9 | 327 | 61.33% |
| MSFT240426P00442500 | 2024-04-25 12:41PM EDT | 442.50 | 48.41 | 33.40 | 34.25 | 0.00 | - | 3 | 1 | 60.16% |
| MSFT240426P00445000 | 2024-04-25 3:57PM EDT | 445.00 | 46.15 | 35.90 | 36.85 | 0.00 | - | 1 | 35 | 73.24% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 41.10 | 41.60 | 0.00 | - | 2 | 22 | 77.34% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 45.40 | 47.25 | 0.00 | - | 61 | 0 | 78.52% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 50.70 | 51.70 | 0.00 | - | 2 | 0 | 125.20% |
| MSFT240426P00475000 | 2024-04-25 3:18PM EDT | 475.00 | 76.60 | 65.90 | 66.85 | 0.00 | - | 8 | 9 | 119.53% |
| MSFT240426P00480000 | 2024-04-26 11:30AM EDT | 480.00 | 71.17 | 70.85 | 72.20 | -13.06 | -15.51% | 1 | 1 | 146.88% |
| 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 | 86.00 | 87.05 | 0.00 | - | 2 | 1 | 170.31% |
| MSFT240426P00500000 | 2024-04-25 10:09AM EDT | 500.00 | 107.98 | 90.25 | 91.85 | 0.00 | - | 2 | 0 | 204.10% |
© 2024 Yahoo. All rights reserved.