Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00160000 | 2024-02-12 11:47AM EDT | 160.00 | 259.31 | 253.45 | 256.90 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT240419C00170000 | 2023-12-18 10:40AM EDT | 170.00 | 203.00 | 223.40 | 226.25 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240419C00175000 | 2024-02-07 4:44PM EDT | 175.00 | 239.39 | 231.45 | 234.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240419C00185000 | 2024-04-15 11:02AM EDT | 185.00 | 237.30 | 230.30 | 231.40 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240419C00195000 | 2023-08-21 11:11AM EDT | 195.00 | 129.35 | 137.00 | 138.75 | 0.00 | - | - | 10 | 0.00% |
| MSFT240419C00200000 | 2024-04-05 11:38AM EDT | 200.00 | 224.51 | 215.05 | 216.70 | 0.00 | - | 3 | 27 | 0.00% |
| MSFT240419C00205000 | 2023-11-22 4:34PM EDT | 205.00 | 177.12 | 170.95 | 173.75 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240419C00210000 | 2024-03-12 10:43AM EDT | 210.00 | 203.25 | 213.95 | 214.90 | 0.00 | - | 10 | 4 | 491.50% |
| MSFT240419C00215000 | 2024-03-15 12:11PM EDT | 215.00 | 200.50 | 205.10 | 208.70 | 0.00 | - | - | 10 | 420.90% |
| MSFT240419C00220000 | 2024-04-02 2:23PM EDT | 220.00 | 202.23 | 195.20 | 196.45 | 0.00 | - | 2 | 6 | 0.00% |
| MSFT240419C00225000 | 2024-04-16 12:13PM EDT | 225.00 | 191.47 | 190.35 | 191.45 | -4.69 | -2.39% | 2 | 5 | 0.00% |
| MSFT240419C00230000 | 2024-04-02 2:23PM EDT | 230.00 | 192.25 | 185.35 | 186.40 | 0.00 | - | 5 | 2 | 0.00% |
| MSFT240419C00235000 | 2024-04-02 2:23PM EDT | 235.00 | 187.22 | 180.00 | 181.65 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT240419C00240000 | 2024-03-14 12:21PM EDT | 240.00 | 186.02 | 180.15 | 183.65 | 0.00 | - | 2 | 31 | 361.13% |
| MSFT240419C00245000 | 2024-04-15 12:41PM EDT | 245.00 | 175.21 | 170.50 | 171.45 | 0.00 | - | 3 | 597 | 0.00% |
| MSFT240419C00250000 | 2024-04-16 9:47AM EDT | 250.00 | 164.50 | 165.50 | 166.55 | -10.33 | -5.91% | 1 | 96 | 0.00% |
| MSFT240419C00255000 | 2024-04-09 11:47AM EDT | 255.00 | 169.23 | 160.15 | 162.05 | 0.00 | - | 1 | 19 | 0.00% |
| MSFT240419C00260000 | 2024-04-09 1:54PM EDT | 260.00 | 156.83 | 155.20 | 157.05 | -7.70 | -4.68% | 10 | 64 | 0.00% |
| MSFT240419C00265000 | 2024-04-12 2:37PM EDT | 265.00 | 157.75 | 150.15 | 151.35 | 0.00 | - | 5 | 67 | 0.00% |
| MSFT240419C00270000 | 2024-04-16 11:04AM EDT | 270.00 | 146.20 | 144.85 | 146.50 | -4.73 | -3.13% | 1 | 37 | 0.00% |
| MSFT240419C00275000 | 2024-04-12 10:00AM EDT | 275.00 | 149.94 | 140.10 | 142.35 | 0.00 | - | 1 | 41 | 0.00% |
| MSFT240419C00280000 | 2024-04-16 1:23PM EDT | 280.00 | 136.90 | 134.95 | 137.10 | -5.74 | -4.02% | 2 | 106 | 0.00% |
| MSFT240419C00285000 | 2024-04-08 1:50PM EDT | 285.00 | 139.97 | 130.20 | 131.90 | 0.00 | - | 4 | 42 | 0.00% |
| MSFT240419C00290000 | 2024-04-15 9:49AM EDT | 290.00 | 135.74 | 125.15 | 127.35 | 0.00 | - | 2 | 78 | 0.00% |
| MSFT240419C00295000 | 2024-04-16 12:24PM EDT | 295.00 | 121.90 | 119.95 | 121.50 | -3.89 | -3.09% | 21 | 144 | 0.00% |
| MSFT240419C00300000 | 2024-04-16 11:28AM EDT | 300.00 | 117.28 | 115.30 | 116.65 | +2.86 | +2.50% | 25 | 690 | 0.00% |
| MSFT240419C00305000 | 2024-04-16 1:44PM EDT | 305.00 | 111.81 | 110.30 | 111.60 | -5.88 | -5.00% | 3 | 114 | 0.00% |
| MSFT240419C00310000 | 2024-04-16 12:24PM EDT | 310.00 | 106.33 | 105.60 | 107.10 | -11.62 | -9.85% | 281 | 601 | 0.00% |
| MSFT240419C00315000 | 2024-04-16 12:11PM EDT | 315.00 | 101.40 | 100.20 | 101.65 | +1.75 | +1.76% | 33 | 146 | 0.00% |
| MSFT240419C00320000 | 2024-04-16 12:01PM EDT | 320.00 | 95.87 | 95.45 | 96.75 | -7.13 | -6.92% | 62 | 182 | 0.00% |
| MSFT240419C00325000 | 2024-04-15 1:26PM EDT | 325.00 | 92.60 | 90.25 | 91.65 | 0.00 | - | 21 | 272 | 0.00% |
| MSFT240419C00330000 | 2024-04-16 11:31AM EDT | 330.00 | 86.69 | 85.50 | 86.50 | +2.16 | +2.56% | 16 | 486 | 0.00% |
| MSFT240419C00335000 | 2024-04-15 3:03PM EDT | 335.00 | 80.02 | 80.60 | 81.50 | 0.00 | - | 7 | 330 | 0.00% |
| MSFT240419C00340000 | 2024-04-16 12:16PM EDT | 340.00 | 76.99 | 75.70 | 76.40 | -1.14 | -1.46% | 3 | 376 | 0.00% |
| MSFT240419C00345000 | 2024-04-15 2:13PM EDT | 345.00 | 69.75 | 70.05 | 72.15 | 0.00 | - | 1 | 520 | 0.00% |
| MSFT240419C00350000 | 2024-04-16 12:31PM EDT | 350.00 | 66.50 | 65.45 | 66.75 | +2.15 | +3.34% | 7 | 3,798 | 0.00% |
| MSFT240419C00355000 | 2024-04-16 1:01PM EDT | 355.00 | 61.20 | 60.60 | 61.65 | +1.35 | +2.26% | 2 | 660 | 0.00% |
| MSFT240419C00360000 | 2024-04-16 9:47AM EDT | 360.00 | 55.30 | 55.75 | 56.30 | +0.28 | +0.51% | 3 | 13,656 | 0.00% |
| MSFT240419C00365000 | 2024-04-16 11:17AM EDT | 365.00 | 51.16 | 50.30 | 51.75 | +0.57 | +1.13% | 3 | 1,452 | 0.00% |
| MSFT240419C00370000 | 2024-04-16 1:27PM EDT | 370.00 | 46.95 | 46.00 | 46.65 | +2.63 | +5.93% | 6 | 1,625 | 0.00% |
| MSFT240419C00372500 | 2024-04-15 1:04PM EDT | 372.50 | 48.25 | 43.10 | 44.40 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240419C00375000 | 2024-04-16 12:37PM EDT | 375.00 | 41.25 | 40.85 | 41.45 | +1.93 | +4.91% | 39 | 2,252 | 0.00% |
| MSFT240419C00377500 | 2024-04-11 11:20AM EDT | 377.50 | 47.60 | 38.45 | 38.85 | 0.00 | - | - | 0 | 0.00% |
| MSFT240419C00380000 | 2024-04-16 11:38AM EDT | 380.00 | 36.55 | 35.85 | 36.75 | +2.07 | +6.00% | 12 | 4,970 | 0.00% |
| MSFT240419C00385000 | 2024-04-16 11:42AM EDT | 385.00 | 31.74 | 30.85 | 32.10 | +2.23 | +7.56% | 22 | 1,804 | 0.00% |
| MSFT240419C00387500 | 2024-04-15 10:43AM EDT | 387.50 | 27.65 | 28.40 | 29.50 | -7.70 | -21.78% | 1 | 8 | 0.00% |
| MSFT240419C00390000 | 2024-04-16 1:32PM EDT | 390.00 | 25.62 | 26.00 | 27.35 | +1.12 | +4.57% | 15 | 6,558 | 0.00% |
| MSFT240419C00392500 | 2024-04-16 10:01AM EDT | 392.50 | 24.75 | 23.50 | 24.65 | +1.60 | +6.91% | 1 | 20 | 0.00% |
| MSFT240419C00395000 | 2024-04-16 12:13PM EDT | 395.00 | 21.85 | 21.10 | 22.00 | +2.17 | +11.03% | 18 | 3,396 | 0.00% |
| MSFT240419C00397500 | 2024-04-16 12:54PM EDT | 397.50 | 19.40 | 18.65 | 19.25 | +1.39 | +7.72% | 17 | 61 | 0.00% |
| MSFT240419C00400000 | 2024-04-16 1:37PM EDT | 400.00 | 18.00 | 16.25 | 16.75 | +3.05 | +20.40% | 91 | 6,396 | 0.00% |
| MSFT240419C00402500 | 2024-04-16 1:11PM EDT | 402.50 | 15.10 | 13.65 | 14.45 | +1.70 | +12.69% | 20 | 181 | 0.00% |
| MSFT240419C00405000 | 2024-04-16 1:32PM EDT | 405.00 | 12.40 | 11.65 | 12.15 | +1.48 | +13.55% | 173 | 6,859 | 0.00% |
| MSFT240419C00407500 | 2024-04-16 1:31PM EDT | 407.50 | 9.40 | 9.70 | 10.20 | +0.10 | +1.08% | 109 | 201 | 0.00% |
| MSFT240419C00410000 | 2024-04-16 1:52PM EDT | 410.00 | 7.63 | 7.75 | 8.15 | +0.48 | +6.71% | 321 | 13,709 | 0.00% |
| MSFT240419C00412500 | 2024-04-16 1:54PM EDT | 412.50 | 5.95 | 6.20 | 6.35 | +0.35 | +6.25% | 969 | 869 | 14.82% |
| MSFT240419C00415000 | 2024-04-16 1:57PM EDT | 415.00 | 4.60 | 4.55 | 4.75 | +0.30 | +7.06% | 3,747 | 6,230 | 16.58% |
| MSFT240419C00417500 | 2024-04-16 1:55PM EDT | 417.50 | 3.30 | 3.25 | 3.35 | +0.24 | +7.79% | 4,465 | 2,587 | 17.18% |
| MSFT240419C00420000 | 2024-04-16 1:55PM EDT | 420.00 | 2.25 | 2.27 | 2.36 | +0.15 | +7.04% | 8,145 | 11,072 | 18.21% |
| MSFT240419C00422500 | 2024-04-16 1:54PM EDT | 422.50 | 1.55 | 1.44 | 1.51 | +0.05 | +3.33% | 2,564 | 4,385 | 18.34% |
| MSFT240419C00425000 | 2024-04-16 1:55PM EDT | 425.00 | 0.92 | 0.93 | 1.00 | -0.07 | -7.07% | 10,666 | 21,851 | 19.12% |
| MSFT240419C00430000 | 2024-04-16 1:54PM EDT | 430.00 | 0.34 | 0.30 | 0.35 | -0.06 | -15.00% | 8,897 | 21,802 | 19.61% |
| MSFT240419C00435000 | 2024-04-16 1:56PM EDT | 435.00 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 1,819 | 16,282 | 20.80% |
| MSFT240419C00440000 | 2024-04-16 1:52PM EDT | 440.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 1,242 | 29,546 | 23.24% |
| MSFT240419C00445000 | 2024-04-16 1:55PM EDT | 445.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 392 | 12,016 | 26.37% |
| MSFT240419C00450000 | 2024-04-16 1:56PM EDT | 450.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 487 | 13,628 | 28.52% |
| MSFT240419C00455000 | 2024-04-16 12:32PM EDT | 455.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 25 | 6,958 | 30.86% |
| MSFT240419C00460000 | 2024-04-16 1:21PM EDT | 460.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 168 | 4,290 | 34.38% |
| MSFT240419C00465000 | 2024-04-16 11:55AM EDT | 465.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 66 | 2,945 | 39.45% |
| MSFT240419C00470000 | 2024-04-16 1:49PM EDT | 470.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 82 | 2,272 | 41.41% |
| MSFT240419C00475000 | 2024-04-16 10:05AM EDT | 475.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,965 | 41.41% |
| MSFT240419C00480000 | 2024-04-16 11:34AM EDT | 480.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 11,934 | 47.66% |
| MSFT240419C00485000 | 2024-04-16 12:03PM EDT | 485.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 509 | 53.13% |
| MSFT240419C00490000 | 2024-04-15 11:30AM EDT | 490.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 832 | 52.73% |
| MSFT240419C00495000 | 2024-04-15 11:32AM EDT | 495.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 261 | 50.00% |
| MSFT240419C00500000 | 2024-04-15 3:30PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 2,273 | 53.13% |
| MSFT240419C00505000 | 2024-04-15 3:30PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 266 | 393 | 56.25% |
| MSFT240419C00510000 | 2024-04-15 3:31PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 337 | 59.38% |
| MSFT240419C00515000 | 2024-04-15 3:30PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 522 | 62.50% |
| MSFT240419C00520000 | 2024-04-15 3:31PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 818 | 64.06% |
| MSFT240419C00525000 | 2024-04-15 3:31PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 409 | 654 | 67.19% |
| MSFT240419C00530000 | 2024-04-15 3:31PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 68.75% |
| MSFT240419C00535000 | 2024-04-15 3:31PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 79 | 71.88% |
| MSFT240419C00540000 | 2024-04-05 9:30AM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,065 | 75.00% |
| MSFT240419C00545000 | 2024-04-15 3:31PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 88 | 76.56% |
| MSFT240419C00550000 | 2024-04-15 3:59PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 960 | 1,425 | 78.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00160000 | 2024-03-08 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 287.50% |
| MSFT240419P00165000 | 2024-01-24 4:46PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 256.25% |
| MSFT240419P00170000 | 2024-01-24 4:46PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 50 | 250.00% |
| MSFT240419P00175000 | 2024-01-24 4:46PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 243.75% |
| MSFT240419P00180000 | 2024-03-12 12:41PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 119 | 253.13% |
| MSFT240419P00185000 | 2024-03-22 10:49AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 154 | 225.00% |
| MSFT240419P00190000 | 2024-03-04 4:48PM EDT | 190.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 118 | 287.50% |
| MSFT240419P00195000 | 2024-02-22 3:31PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,084 | 225.00% |
| MSFT240419P00200000 | 2024-03-13 2:55PM EDT | 200.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 155 | 228.13% |
| MSFT240419P00205000 | 2024-02-16 4:47PM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 118 | 221.88% |
| MSFT240419P00210000 | 2024-02-29 2:45PM EDT | 210.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 345 | 232.81% |
| MSFT240419P00215000 | 2024-01-25 2:12PM EDT | 215.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1,012 | 668 | 196.88% |
| MSFT240419P00220000 | 2024-04-12 12:49PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 689 | 190.63% |
| MSFT240419P00225000 | 2024-03-21 12:52PM EDT | 225.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 302 | 184.38% |
| MSFT240419P00230000 | 2024-03-25 3:42PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 565 | 178.13% |
| MSFT240419P00235000 | 2024-03-21 11:15AM EDT | 235.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 634 | 171.88% |
| MSFT240419P00240000 | 2024-04-01 9:44AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 457 | 165.63% |
| MSFT240419P00245000 | 2024-04-02 9:40AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 150.00% |
| MSFT240419P00250000 | 2024-04-08 10:25AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 282 | 153.13% |
| MSFT240419P00255000 | 2024-03-22 1:24PM EDT | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 407 | 148.44% |
| MSFT240419P00260000 | 2024-04-08 1:07PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 275 | 137.50% |
| MSFT240419P00265000 | 2024-04-04 3:58PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 287 | 137.50% |
| MSFT240419P00270000 | 2024-04-08 3:45PM EDT | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,548 | 131.25% |
| MSFT240419P00275000 | 2024-04-15 2:59PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 645 | 118.75% |
| MSFT240419P00280000 | 2024-04-16 1:30PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,648 | 115.63% |
| MSFT240419P00285000 | 2024-04-16 9:30AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,424 | 109.38% |
| MSFT240419P00290000 | 2024-04-15 3:24PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,216 | 106.25% |
| MSFT240419P00295000 | 2024-04-12 2:42PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,950 | 100.00% |
| MSFT240419P00300000 | 2024-04-16 1:28PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,462 | 96.88% |
| MSFT240419P00305000 | 2024-04-15 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 728 | 100.78% |
| MSFT240419P00310000 | 2024-04-12 3:59PM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 213 | 3,116 | 87.50% |
| MSFT240419P00315000 | 2024-04-16 12:58PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,384 | 84.38% |
| MSFT240419P00320000 | 2024-04-15 2:33PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,571 | 78.13% |
| MSFT240419P00325000 | 2024-04-16 11:57AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 2,431 | 75.00% |
| MSFT240419P00330000 | 2024-04-16 11:57AM EDT | 330.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 41 | 2,999 | 77.34% |
| MSFT240419P00335000 | 2024-04-16 10:08AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 185 | 1,013 | 65.63% |
| MSFT240419P00340000 | 2024-04-15 3:37PM EDT | 340.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1,600 | 3,878 | 71.88% |
| MSFT240419P00345000 | 2024-04-16 12:34PM EDT | 345.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 140 | 3,137 | 68.36% |
| MSFT240419P00350000 | 2024-04-16 1:51PM EDT | 350.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 104 | 16,743 | 63.67% |
| MSFT240419P00355000 | 2024-04-16 1:10PM EDT | 355.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 261 | 2,577 | 60.94% |
| MSFT240419P00360000 | 2024-04-16 1:27PM EDT | 360.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 81 | 21,020 | 56.25% |
| MSFT240419P00362500 | 2024-04-15 3:16PM EDT | 362.50 | 0.07 | 0.04 | 0.07 | -0.04 | -36.36% | 61 | 257 | 55.86% |
| MSFT240419P00365000 | 2024-04-16 11:44AM EDT | 365.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 45 | 6,347 | 54.10% |
| MSFT240419P00367500 | 2024-04-16 12:57PM EDT | 367.50 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 8 | 130 | 52.15% |
| MSFT240419P00370000 | 2024-04-16 1:44PM EDT | 370.00 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 114 | 8,658 | 50.78% |
| MSFT240419P00372500 | 2024-04-16 1:30PM EDT | 372.50 | 0.09 | 0.07 | 0.11 | -0.08 | -47.06% | 2 | 306 | 50.78% |
| MSFT240419P00375000 | 2024-04-16 1:23PM EDT | 375.00 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 91 | 7,093 | 48.24% |
| MSFT240419P00377500 | 2024-04-16 1:54PM EDT | 377.50 | 0.11 | 0.10 | 0.13 | -0.13 | -52.00% | 147 | 374 | 46.78% |
| MSFT240419P00380000 | 2024-04-16 1:47PM EDT | 380.00 | 0.14 | 0.12 | 0.14 | -0.06 | -33.33% | 185 | 9,650 | 44.73% |
| MSFT240419P00382500 | 2024-04-16 1:24PM EDT | 382.50 | 0.14 | 0.12 | 0.16 | -0.12 | -46.15% | 48 | 712 | 42.97% |
| MSFT240419P00385000 | 2024-04-16 1:54PM EDT | 385.00 | 0.16 | 0.15 | 0.18 | -0.15 | -50.00% | 69 | 5,833 | 41.11% |
| MSFT240419P00387500 | 2024-04-16 1:52PM EDT | 387.50 | 0.21 | 0.19 | 0.21 | -0.16 | -43.24% | 17 | 567 | 39.40% |
| MSFT240419P00390000 | 2024-04-16 1:41PM EDT | 390.00 | 0.20 | 0.20 | 0.24 | -0.19 | -48.72% | 495 | 12,822 | 37.50% |
| MSFT240419P00392500 | 2024-04-16 12:50PM EDT | 392.50 | 0.25 | 0.25 | 0.29 | -0.22 | -46.81% | 315 | 1,167 | 35.94% |
| MSFT240419P00395000 | 2024-04-16 1:54PM EDT | 395.00 | 0.32 | 0.30 | 0.34 | -0.26 | -44.83% | 544 | 5,902 | 34.13% |
| MSFT240419P00397500 | 2024-04-16 1:55PM EDT | 397.50 | 0.40 | 0.38 | 0.43 | -0.34 | -45.95% | 185 | 1,387 | 32.76% |
| MSFT240419P00400000 | 2024-04-16 1:54PM EDT | 400.00 | 0.53 | 0.50 | 0.56 | -0.48 | -47.52% | 3,092 | 9,678 | 31.59% |
| MSFT240419P00402500 | 2024-04-16 1:54PM EDT | 402.50 | 0.68 | 0.68 | 0.73 | -0.57 | -45.60% | 569 | 2,364 | 30.40% |
| MSFT240419P00405000 | 2024-04-16 1:54PM EDT | 405.00 | 0.95 | 0.94 | 1.01 | -0.76 | -44.44% | 1,730 | 8,075 | 29.74% |
| MSFT240419P00407500 | 2024-04-16 1:56PM EDT | 407.50 | 1.32 | 1.31 | 1.38 | -1.02 | -41.98% | 1,341 | 2,413 | 29.05% |
| MSFT240419P00410000 | 2024-04-16 1:56PM EDT | 410.00 | 1.91 | 1.87 | 1.94 | -1.19 | -38.39% | 4,581 | 40,808 | 28.93% |
| MSFT240419P00412500 | 2024-04-16 1:57PM EDT | 412.50 | 2.66 | 2.56 | 2.64 | -1.34 | -33.50% | 2,728 | 3,415 | 28.66% |
| MSFT240419P00415000 | 2024-04-16 1:55PM EDT | 415.00 | 3.60 | 3.45 | 3.60 | -1.50 | -29.41% | 4,623 | 8,581 | 28.92% |
| MSFT240419P00417500 | 2024-04-16 1:56PM EDT | 417.50 | 4.70 | 4.70 | 4.85 | -1.85 | -28.03% | 1,278 | 2,893 | 29.70% |
| MSFT240419P00420000 | 2024-04-16 1:54PM EDT | 420.00 | 6.09 | 6.10 | 6.25 | -1.96 | -24.35% | 837 | 7,501 | 30.23% |
| MSFT240419P00422500 | 2024-04-16 1:55PM EDT | 422.50 | 8.14 | 7.60 | 8.10 | -1.88 | -18.76% | 122 | 2,094 | 32.36% |
| MSFT240419P00425000 | 2024-04-16 1:54PM EDT | 425.00 | 9.45 | 9.40 | 10.15 | -2.35 | -19.92% | 201 | 4,272 | 34.92% |
| MSFT240419P00430000 | 2024-04-16 1:32PM EDT | 430.00 | 15.85 | 14.10 | 14.50 | -0.60 | -3.65% | 255 | 5,780 | 39.94% |
| MSFT240419P00435000 | 2024-04-16 12:28PM EDT | 435.00 | 18.40 | 18.50 | 19.50 | -2.65 | -12.59% | 19 | 497 | 48.27% |
| MSFT240419P00440000 | 2024-04-16 1:06PM EDT | 440.00 | 24.20 | 24.10 | 24.60 | -1.65 | -6.38% | 3 | 19 | 54.79% |
| MSFT240419P00445000 | 2024-04-16 10:39AM EDT | 445.00 | 29.59 | 28.25 | 30.00 | +6.53 | +28.32% | 1 | 14 | 60.03% |
| MSFT240419P00450000 | 2024-04-16 11:00AM EDT | 450.00 | 34.14 | 33.55 | 34.45 | -1.42 | -3.99% | 7 | 114 | 65.64% |
| MSFT240419P00455000 | 2024-04-15 9:47AM EDT | 455.00 | 29.71 | 38.70 | 39.90 | 0.00 | - | 1 | 1 | 75.12% |
| MSFT240419P00460000 | 2024-04-04 3:01PM EDT | 460.00 | 39.15 | 43.50 | 44.45 | 0.00 | - | 2 | 0 | 78.10% |
| MSFT240419P00465000 | 2024-04-11 10:21AM EDT | 465.00 | 41.85 | 48.70 | 49.85 | 0.00 | - | 2 | 0 | 87.40% |
| MSFT240419P00470000 | 2024-04-10 3:06PM EDT | 470.00 | 48.20 | 52.95 | 54.80 | 0.00 | - | 2 | 0 | 88.82% |
| MSFT240419P00475000 | 2024-03-15 9:30AM EDT | 475.00 | 53.00 | 52.05 | 54.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240419P00480000 | 2024-03-22 3:47PM EDT | 480.00 | 51.21 | 63.35 | 64.95 | 0.00 | - | 100 | 0 | 103.39% |
| MSFT240419P00490000 | 2024-03-27 11:22AM EDT | 490.00 | 69.62 | 73.35 | 74.95 | 0.00 | - | 1 | 0 | 114.21% |
| MSFT240419P00495000 | 2024-03-13 3:42PM EDT | 495.00 | 80.31 | 71.60 | 75.10 | 0.00 | - | - | 0 | 0.00% |
| MSFT240419P00500000 | 2024-04-15 12:16PM EDT | 500.00 | 77.69 | 83.50 | 84.95 | 0.00 | - | 1 | 0 | 125.59% |
| MSFT240419P00505000 | 2024-03-27 3:55PM EDT | 505.00 | 83.47 | 88.50 | 90.30 | 0.00 | - | 2 | 0 | 132.96% |
| MSFT240419P00520000 | 2024-02-29 4:50PM EDT | 520.00 | 108.15 | 97.50 | 100.85 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00530000 | 2024-04-15 9:40AM EDT | 530.00 | 104.55 | 113.40 | 114.55 | 0.00 | - | 1 | 0 | 150.61% |
| MSFT240419P00540000 | 2024-04-15 12:16PM EDT | 540.00 | 117.71 | 124.00 | 124.60 | 0.00 | - | 1 | 0 | 164.55% |
| MSFT240419P00545000 | 2024-04-15 9:40AM EDT | 545.00 | 119.60 | 128.95 | 129.55 | 0.00 | - | 1 | 0 | 168.16% |
| MSFT240419P00550000 | 2024-04-12 3:25PM EDT | 550.00 | 128.21 | 133.75 | 134.35 | 0.00 | - | 2 | 0 | 169.24% |
© 2024 Yahoo. All rights reserved.