Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00210000 | 2024-04-26 3:27PM EDT | 210.00 | 199.44 | 194.75 | 198.50 | +10.11 | +5.34% | 1 | 13 | 548.44% |
| MSFT240426C00220000 | 2024-04-25 10:35AM EDT | 220.00 | 189.38 | 184.80 | 188.50 | +16.38 | +9.47% | 1 | 3 | 518.36% |
| MSFT240426C00235000 | 2024-04-26 3:07PM EDT | 235.00 | 174.15 | 169.85 | 173.50 | -13.55 | -7.22% | 6 | 6 | 472.27% |
| MSFT240426C00260000 | 2024-04-25 3:22PM EDT | 260.00 | 138.30 | 144.90 | 148.50 | 0.00 | - | 2 | 1 | 396.88% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 125.00 | 128.75 | 0.00 | - | 1 | 1 | 358.20% |
| MSFT240426C00290000 | 2024-04-26 3:54PM EDT | 290.00 | 117.34 | 114.50 | 118.50 | +6.50 | +5.86% | 2 | 2 | 279.30% |
| MSFT240426C00300000 | 2024-04-26 3:57PM EDT | 300.00 | 107.45 | 104.50 | 108.50 | +9.35 | +9.53% | 4 | 23 | 254.30% |
| MSFT240426C00305000 | 2024-04-25 3:48PM EDT | 305.00 | 93.90 | 99.55 | 103.50 | 0.00 | - | 3 | 2 | 246.09% |
| MSFT240426C00315000 | 2024-04-26 2:37PM EDT | 315.00 | 93.15 | 89.80 | 93.50 | +3.05 | +3.39% | 8 | 9 | 237.31% |
| MSFT240426C00320000 | 2024-04-26 3:00PM EDT | 320.00 | 88.98 | 84.80 | 88.75 | +12.13 | +15.78% | 4 | 15 | 236.33% |
| MSFT240426C00325000 | 2024-04-25 9:50AM EDT | 325.00 | 66.49 | 79.85 | 83.50 | 0.00 | - | 5 | 3 | 214.45% |
| MSFT240426C00330000 | 2024-04-26 3:13PM EDT | 330.00 | 79.10 | 74.85 | 78.50 | +10.10 | +14.64% | 6 | 211 | 201.76% |
| MSFT240426C00335000 | 2024-04-25 3:30PM EDT | 335.00 | 64.53 | 70.00 | 73.50 | 0.00 | - | 7 | 8 | 195.31% |
| MSFT240426C00340000 | 2024-04-26 12:04PM EDT | 340.00 | 69.39 | 65.00 | 68.75 | +9.79 | +16.43% | 8 | 14 | 191.02% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 62.35 | 66.00 | 0.00 | - | 12 | 12 | 170.51% |
| MSFT240426C00345000 | 2024-04-26 3:18PM EDT | 345.00 | 64.07 | 59.80 | 63.75 | -0.48 | -0.74% | 56 | 57 | 171.68% |
| MSFT240426C00350000 | 2024-04-26 3:57PM EDT | 350.00 | 56.50 | 55.40 | 58.50 | +6.75 | +13.57% | 94 | 242 | 169.04% |
| MSFT240426C00352500 | 2024-04-26 10:34AM EDT | 352.50 | 57.00 | 52.30 | 56.25 | +16.00 | +39.02% | 1 | 11 | 152.64% |
| MSFT240426C00355000 | 2024-04-26 11:59AM EDT | 355.00 | 54.79 | 50.00 | 53.75 | +9.77 | +21.70% | 18 | 84 | 151.95% |
| MSFT240426C00357500 | 2024-04-26 1:52PM EDT | 357.50 | 52.54 | 47.00 | 51.25 | +9.64 | +22.47% | 4 | 13 | 130.27% |
| MSFT240426C00360000 | 2024-04-26 3:40PM EDT | 360.00 | 48.86 | 44.50 | 48.75 | +8.28 | +20.40% | 92 | 80 | 124.32% |
| MSFT240426C00362500 | 2024-04-26 9:56AM EDT | 362.50 | 47.15 | 41.95 | 46.00 | +13.31 | +39.33% | 1 | 16 | 106.06% |
| MSFT240426C00365000 | 2024-04-26 2:58PM EDT | 365.00 | 43.80 | 39.80 | 43.70 | +8.25 | +23.21% | 49 | 83 | 119.73% |
| MSFT240426C00367500 | 2024-04-25 3:31PM EDT | 367.50 | 40.20 | 37.40 | 41.25 | +6.30 | +18.58% | 6 | 13 | 117.19% |
| MSFT240426C00370000 | 2024-04-26 3:45PM EDT | 370.00 | 37.34 | 34.60 | 38.75 | +5.34 | +16.69% | 67 | 130 | 103.32% |
| MSFT240426C00372500 | 2024-04-26 11:01AM EDT | 372.50 | 38.42 | 32.30 | 36.00 | +10.82 | +39.20% | 49 | 67 | 95.90% |
| MSFT240426C00375000 | 2024-04-26 3:32PM EDT | 375.00 | 34.40 | 29.50 | 33.50 | +7.07 | +25.87% | 64 | 139 | 80.47% |
| MSFT240426C00377500 | 2024-04-26 3:10PM EDT | 377.50 | 31.43 | 26.95 | 31.00 | +6.10 | +24.08% | 40 | 69 | 73.05% |
| MSFT240426C00380000 | 2024-04-26 3:59PM EDT | 380.00 | 26.80 | 25.00 | 28.75 | +3.80 | +16.52% | 384 | 466 | 86.82% |
| MSFT240426C00382500 | 2024-04-26 12:07PM EDT | 382.50 | 26.85 | 22.10 | 26.00 | +5.70 | +26.95% | 70 | 98 | 66.50% |
| MSFT240426C00385000 | 2024-04-26 3:59PM EDT | 385.00 | 21.45 | 19.90 | 23.00 | +2.10 | +10.85% | 351 | 446 | 54.69% |
| MSFT240426C00387500 | 2024-04-26 3:26PM EDT | 387.50 | 22.00 | 17.45 | 21.00 | +4.30 | +24.29% | 67 | 130 | 61.77% |
| MSFT240426C00390000 | 2024-04-26 3:54PM EDT | 390.00 | 16.66 | 14.90 | 18.50 | +0.66 | +4.12% | 1,145 | 2,065 | 54.39% |
| MSFT240426C00392500 | 2024-04-26 3:59PM EDT | 392.50 | 13.85 | 12.50 | 16.00 | -0.67 | -4.61% | 622 | 1,318 | 84.33% |
| MSFT240426C00395000 | 2024-04-26 3:59PM EDT | 395.00 | 11.60 | 9.65 | 13.50 | -1.42 | -10.91% | 2,344 | 2,962 | 75.10% |
| MSFT240426C00397500 | 2024-04-26 3:57PM EDT | 397.50 | 9.01 | 7.65 | 9.35 | -2.61 | -22.46% | 1,460 | 1,540 | 37.67% |
| MSFT240426C00400000 | 2024-04-26 3:59PM EDT | 400.00 | 6.55 | 5.30 | 6.80 | -3.95 | -37.62% | 11,721 | 10,202 | 29.00% |
| MSFT240426C00402500 | 2024-04-26 3:59PM EDT | 402.50 | 4.35 | 3.25 | 5.95 | -4.85 | -52.72% | 1,715 | 1,801 | 44.21% |
| MSFT240426C00405000 | 2024-04-26 3:59PM EDT | 405.00 | 1.73 | 1.00 | 2.00 | -6.34 | -78.56% | 9,100 | 4,573 | 14.50% |
| MSFT240426C00407500 | 2024-04-26 3:59PM EDT | 407.50 | 0.03 | 0.00 | 0.02 | -7.17 | -99.58% | 11,669 | 3,393 | 3.61% |
| MSFT240426C00410000 | 2024-04-26 3:59PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -6.18 | -99.84% | 41,959 | 8,852 | 8.01% |
| MSFT240426C00412500 | 2024-04-26 3:52PM EDT | 412.50 | 0.01 | 0.00 | 0.01 | -5.39 | -99.81% | 18,328 | 2,291 | 12.50% |
| MSFT240426C00415000 | 2024-04-26 3:53PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -4.59 | -99.78% | 23,471 | 7,524 | 16.80% |
| MSFT240426C00417500 | 2024-04-26 3:58PM EDT | 417.50 | 0.01 | 0.00 | 0.01 | -4.07 | -99.75% | 6,466 | 2,355 | 21.09% |
| MSFT240426C00420000 | 2024-04-26 3:56PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -3.49 | -99.71% | 22,128 | 13,631 | 25.00% |
| MSFT240426C00422500 | 2024-04-26 3:55PM EDT | 422.50 | 0.01 | 0.00 | 0.01 | -2.99 | -99.67% | 2,263 | 2,528 | 28.91% |
| MSFT240426C00425000 | 2024-04-26 3:57PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -2.53 | -99.61% | 6,422 | 7,450 | 32.81% |
| MSFT240426C00427500 | 2024-04-26 3:58PM EDT | 427.50 | 0.01 | 0.00 | 0.01 | -2.16 | -99.54% | 2,109 | 2,281 | 36.72% |
| MSFT240426C00430000 | 2024-04-26 3:59PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -1.83 | -99.46% | 6,054 | 9,662 | 40.63% |
| MSFT240426C00432500 | 2024-04-26 2:45PM EDT | 432.50 | 0.01 | 0.00 | 0.01 | -1.59 | -99.37% | 2,224 | 5,071 | 43.75% |
| MSFT240426C00435000 | 2024-04-26 3:54PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -1.33 | -99.25% | 2,460 | 7,866 | 47.66% |
| MSFT240426C00437500 | 2024-04-26 3:31PM EDT | 437.50 | 0.01 | 0.00 | 0.01 | -1.16 | -99.15% | 576 | 2,111 | 51.56% |
| MSFT240426C00440000 | 2024-04-26 3:48PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.98 | -98.99% | 2,164 | 7,284 | 51.56% |
| MSFT240426C00442500 | 2024-04-26 3:32PM EDT | 442.50 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 324 | 1,745 | 54.69% |
| MSFT240426C00445000 | 2024-04-26 3:23PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 1,354 | 5,491 | 57.81% |
| MSFT240426C00450000 | 2024-04-26 3:47PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 2,006 | 9,483 | 64.06% |
| MSFT240426C00455000 | 2024-04-26 3:49PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 654 | 4,171 | 70.31% |
| MSFT240426C00460000 | 2024-04-26 3:45PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 1,003 | 6,632 | 78.13% |
| MSFT240426C00465000 | 2024-04-26 3:39PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 358 | 3,362 | 82.81% |
| MSFT240426C00470000 | 2024-04-26 3:19PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 564 | 2,522 | 87.50% |
| MSFT240426C00475000 | 2024-04-26 3:37PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 156 | 1,255 | 93.75% |
| MSFT240426C00480000 | 2024-04-26 3:59PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 66 | 1,867 | 100.00% |
| MSFT240426C00485000 | 2024-04-26 10:02AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 54 | 1,747 | 106.25% |
| MSFT240426C00490000 | 2024-04-26 9:46AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 101 | 2,488 | 112.50% |
| MSFT240426C00495000 | 2024-04-26 9:30AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,811 | 118.75% |
| MSFT240426C00500000 | 2024-04-25 3:59PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 1,377 | 121.88% |
| MSFT240426C00505000 | 2024-04-26 10:15AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 105 | 128.13% |
| MSFT240426C00510000 | 2024-04-25 3:43PM EDT | 510.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 106 | 134.38% |
| 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 | 143.75% |
| MSFT240426C00525000 | 2024-04-25 3:31PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 127 | 150.00% |
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 | 0.04 | 0.00 | - | 1 | 1 | 321.88% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 246 | 275.00% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 256.25% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 255 | 243.75% |
| 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 | 225.00% |
| 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 | 193.75% |
| 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 | 178.13% |
| MSFT240426P00305000 | 2024-04-26 9:44AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 267 | 1,234 | 168.75% |
| MSFT240426P00310000 | 2024-04-26 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 97 | 911 | 162.50% |
| MSFT240426P00315000 | 2024-04-26 9:31AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 206 | 766 | 150.00% |
| 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 3:41PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 355 | 1,134 | 134.38% |
| MSFT240426P00330000 | 2024-04-26 3:47PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 515 | 1,659 | 125.00% |
| MSFT240426P00335000 | 2024-04-26 1:48PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 202 | 1,062 | 115.63% |
| MSFT240426P00340000 | 2024-04-26 3:47PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 163 | 2,110 | 109.38% |
| MSFT240426P00342500 | 2024-04-26 10:50AM EDT | 342.50 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 54 | 677 | 103.13% |
| MSFT240426P00345000 | 2024-04-26 3:37PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 473 | 2,616 | 100.00% |
| MSFT240426P00347500 | 2024-04-26 3:47PM EDT | 347.50 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 206 | 536 | 96.88% |
| MSFT240426P00350000 | 2024-04-26 3:57PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 805 | 5,298 | 90.63% |
| MSFT240426P00352500 | 2024-04-26 1:52PM EDT | 352.50 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 104 | 642 | 87.50% |
| MSFT240426P00355000 | 2024-04-26 3:13PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.63 | -98.44% | 917 | 4,206 | 84.38% |
| MSFT240426P00357500 | 2024-04-26 3:30PM EDT | 357.50 | 0.01 | 0.01 | 0.01 | -0.79 | -98.75% | 226 | 1,675 | 84.38% |
| MSFT240426P00360000 | 2024-04-26 3:48PM EDT | 360.00 | 0.01 | 0.01 | 0.02 | -0.96 | -98.97% | 1,445 | 4,884 | 84.38% |
| MSFT240426P00362500 | 2024-04-26 2:43PM EDT | 362.50 | 0.01 | 0.00 | 0.01 | -1.12 | -99.12% | 377 | 1,103 | 71.88% |
| MSFT240426P00365000 | 2024-04-26 3:56PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 1,161 | 4,595 | 68.75% |
| MSFT240426P00367500 | 2024-04-26 3:46PM EDT | 367.50 | 0.01 | 0.00 | 0.01 | -1.64 | -99.39% | 373 | 1,035 | 64.06% |
| MSFT240426P00370000 | 2024-04-26 3:48PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -1.98 | -99.50% | 1,659 | 6,480 | 59.38% |
| MSFT240426P00372500 | 2024-04-26 3:43PM EDT | 372.50 | 0.01 | 0.00 | 0.01 | -2.38 | -99.58% | 413 | 1,074 | 56.25% |
| MSFT240426P00375000 | 2024-04-26 3:53PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -2.88 | -99.65% | 1,518 | 7,940 | 51.56% |
| MSFT240426P00377500 | 2024-04-26 3:31PM EDT | 377.50 | 0.02 | 0.00 | 0.01 | -3.28 | -99.39% | 330 | 1,344 | 51.56% |
| MSFT240426P00380000 | 2024-04-26 3:56PM EDT | 380.00 | 0.02 | 0.00 | 0.01 | -3.73 | -99.47% | 3,846 | 6,098 | 46.88% |
| MSFT240426P00382500 | 2024-04-26 3:56PM EDT | 382.50 | 0.01 | 0.00 | 0.01 | -4.34 | -99.77% | 484 | 1,065 | 42.97% |
| MSFT240426P00385000 | 2024-04-26 3:38PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -5.09 | -99.80% | 1,453 | 3,248 | 39.06% |
| MSFT240426P00387500 | 2024-04-26 3:39PM EDT | 387.50 | 0.01 | 0.00 | 0.01 | -5.74 | -99.83% | 670 | 1,912 | 34.38% |
| MSFT240426P00390000 | 2024-04-26 3:46PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -6.69 | -99.85% | 4,155 | 6,206 | 30.47% |
| MSFT240426P00392500 | 2024-04-26 3:50PM EDT | 392.50 | 0.01 | 0.00 | 0.01 | -7.49 | -99.87% | 3,594 | 1,388 | 26.17% |
| MSFT240426P00395000 | 2024-04-26 3:50PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -8.49 | -99.88% | 5,897 | 3,450 | 21.88% |
| MSFT240426P00397500 | 2024-04-26 3:57PM EDT | 397.50 | 0.01 | 0.00 | 0.01 | -9.64 | -99.90% | 4,464 | 2,131 | 17.58% |
| MSFT240426P00400000 | 2024-04-26 3:57PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -10.84 | -99.91% | 14,352 | 5,420 | 12.89% |
| MSFT240426P00402500 | 2024-04-26 3:53PM EDT | 402.50 | 0.02 | 0.00 | 0.01 | -12.13 | -99.84% | 5,860 | 1,381 | 8.40% |
| MSFT240426P00405000 | 2024-04-26 3:59PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | -13.47 | -99.93% | 15,662 | 3,599 | 3.42% |
| MSFT240426P00407500 | 2024-04-26 3:59PM EDT | 407.50 | 0.93 | 0.30 | 1.50 | -14.07 | -93.80% | 15,473 | 964 | 9.08% |
| MSFT240426P00410000 | 2024-04-26 3:58PM EDT | 410.00 | 3.44 | 2.50 | 4.80 | -13.16 | -79.28% | 13,134 | 1,969 | 29.91% |
| MSFT240426P00412500 | 2024-04-26 3:53PM EDT | 412.50 | 6.02 | 4.50 | 7.25 | -12.28 | -67.10% | 1,998 | 740 | 38.28% |
| MSFT240426P00415000 | 2024-04-26 3:59PM EDT | 415.00 | 8.40 | 6.55 | 9.45 | -11.52 | -57.83% | 1,718 | 1,065 | 41.26% |
| MSFT240426P00417500 | 2024-04-26 3:51PM EDT | 417.50 | 10.09 | 9.05 | 13.00 | -11.86 | -54.03% | 239 | 448 | 67.04% |
| MSFT240426P00420000 | 2024-04-26 3:59PM EDT | 420.00 | 13.43 | 12.30 | 14.95 | -10.20 | -43.17% | 415 | 1,278 | 65.72% |
| MSFT240426P00422500 | 2024-04-26 3:44PM EDT | 422.50 | 14.70 | 14.15 | 17.00 | -11.46 | -43.81% | 94 | 514 | 63.67% |
| MSFT240426P00425000 | 2024-04-26 3:11PM EDT | 425.00 | 15.50 | 16.50 | 20.60 | -12.40 | -44.44% | 195 | 2,715 | 92.55% |
| MSFT240426P00427500 | 2024-04-26 3:55PM EDT | 427.50 | 20.10 | 18.70 | 23.00 | -10.93 | -35.22% | 17 | 442 | 98.14% |
| MSFT240426P00430000 | 2024-04-26 3:55PM EDT | 430.00 | 22.60 | 21.50 | 25.30 | -10.06 | -30.80% | 216 | 585 | 101.32% |
| MSFT240426P00432500 | 2024-04-26 2:12PM EDT | 432.50 | 23.80 | 24.05 | 27.80 | -13.30 | -35.85% | 2 | 57 | 108.20% |
| MSFT240426P00435000 | 2024-04-26 3:54PM EDT | 435.00 | 28.27 | 26.50 | 30.55 | -8.73 | -23.59% | 65 | 385 | 120.17% |
| MSFT240426P00437500 | 2024-04-26 2:12PM EDT | 437.50 | 28.50 | 29.00 | 33.00 | -15.61 | -35.39% | 1 | 20 | 125.81% |
| MSFT240426P00440000 | 2024-04-25 3:58PM EDT | 440.00 | 30.70 | 31.70 | 35.50 | -10.80 | -26.02% | 1 | 327 | 132.35% |
| MSFT240426P00442500 | 2024-04-25 12:41PM EDT | 442.50 | 48.41 | 33.65 | 38.00 | 0.00 | - | 3 | 1 | 138.77% |
| MSFT240426P00445000 | 2024-04-25 3:57PM EDT | 445.00 | 46.15 | 36.15 | 40.10 | 0.00 | - | 1 | 35 | 135.35% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 41.50 | 45.10 | 0.00 | - | 2 | 22 | 147.17% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 46.50 | 50.50 | 0.00 | - | 61 | 0 | 169.29% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 51.15 | 55.50 | 0.00 | - | 2 | 0 | 180.86% |
| MSFT240426P00475000 | 2024-04-25 3:18PM EDT | 475.00 | 76.60 | 66.15 | 70.20 | 0.00 | - | 8 | 9 | 204.79% |
| MSFT240426P00480000 | 2024-04-25 1:30PM EDT | 480.00 | 71.17 | 71.50 | 75.50 | -13.06 | -15.51% | 1 | 1 | 224.32% |
| 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 | 86.50 | 90.40 | 0.00 | - | 2 | 1 | 251.22% |
| MSFT240426P00500000 | 2024-04-25 10:09AM EDT | 500.00 | 107.98 | 91.50 | 95.00 | 0.00 | - | 2 | 0 | 246.34% |
© 2024 Yahoo. All rights reserved.