Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:45PM 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 | 196.40 | 197.50 | 0.00 | - | 3 | 13 | 246.09% |
| MSFT240426C00220000 | 2024-04-19 3:28PM EDT | 220.00 | 179.36 | 185.75 | 187.55 | 0.00 | - | 3 | 3 | 239.45% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 170.70 | 173.05 | 0.00 | - | 6 | 6 | 259.96% |
| MSFT240426C00260000 | 2024-04-23 1:15PM EDT | 260.00 | 146.35 | 146.55 | 147.75 | +0.63 | +0.43% | 1 | 1 | 198.63% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 126.40 | 127.65 | 0.00 | - | 1 | 1 | 161.91% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 116.30 | 117.70 | 0.00 | - | 2 | 2 | 151.95% |
| MSFT240426C00300000 | 2024-04-22 2:44PM EDT | 300.00 | 102.27 | 106.40 | 107.65 | 0.00 | - | 10 | 23 | 135.25% |
| MSFT240426C00305000 | 2024-04-19 3:16PM EDT | 305.00 | 94.49 | 101.40 | 102.75 | 0.00 | - | 1 | 3 | 134.96% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 91.50 | 92.90 | +5.78 | +6.85% | 1 | 9 | 128.66% |
| MSFT240426C00320000 | 2024-04-18 12:53PM EDT | 320.00 | 88.45 | 86.75 | 87.45 | 0.00 | - | 9 | 17 | 92.19% |
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 325.00 | 74.40 | 81.90 | 82.90 | 0.00 | - | 3 | 8 | 75.78% |
| MSFT240426C00330000 | 2024-04-19 12:08PM EDT | 330.00 | 70.74 | 76.25 | 77.55 | 0.00 | - | 1 | 6 | 91.41% |
| MSFT240426C00335000 | 2024-04-19 12:53PM EDT | 335.00 | 65.80 | 71.75 | 73.10 | 0.00 | - | 2 | 7 | 72.66% |
| MSFT240426C00340000 | 2024-04-22 9:35AM EDT | 340.00 | 67.18 | 66.90 | 67.70 | +5.13 | +8.27% | 1 | 15 | 87.89% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 64.50 | 65.05 | 0.00 | - | 12 | 12 | 77.05% |
| MSFT240426C00345000 | 2024-04-22 11:31AM EDT | 345.00 | 53.98 | 61.70 | 63.15 | 0.00 | - | 2 | 57 | 62.70% |
| MSFT240426C00350000 | 2024-04-23 11:41AM EDT | 350.00 | 57.25 | 56.95 | 57.80 | +4.44 | +8.41% | 14 | 169 | 79.39% |
| MSFT240426C00352500 | 2024-04-22 9:46AM EDT | 352.50 | 49.30 | 54.20 | 55.25 | 0.00 | - | 1 | 10 | 74.61% |
| MSFT240426C00355000 | 2024-04-23 1:02PM EDT | 355.00 | 52.42 | 52.10 | 52.65 | +9.85 | +23.14% | 2 | 66 | 67.77% |
| MSFT240426C00357500 | 2024-04-22 9:33AM EDT | 357.50 | 44.70 | 49.30 | 50.90 | 0.00 | - | 1 | 4 | 62.79% |
| MSFT240426C00360000 | 2024-04-23 10:30AM EDT | 360.00 | 48.20 | 47.20 | 47.85 | +8.08 | +20.14% | 8 | 41 | 56.15% |
| MSFT240426C00362500 | 2024-04-17 10:40AM EDT | 362.50 | 53.60 | 44.40 | 45.90 | 0.00 | - | - | 6 | 58.98% |
| MSFT240426C00365000 | 2024-04-22 10:53AM EDT | 365.00 | 34.00 | 42.55 | 43.00 | 0.00 | - | 5 | 56 | 60.06% |
| MSFT240426C00367500 | 2024-04-22 3:40PM EDT | 367.50 | 34.29 | 40.10 | 40.60 | 0.00 | - | 3 | 3 | 58.94% |
| MSFT240426C00370000 | 2024-04-23 1:15PM EDT | 370.00 | 37.10 | 37.70 | 38.25 | +6.64 | +21.80% | 23 | 66 | 58.59% |
| MSFT240426C00372500 | 2024-04-22 10:35AM EDT | 372.50 | 36.20 | 35.30 | 35.65 | +8.44 | +30.40% | 2 | 17 | 55.32% |
| MSFT240426C00375000 | 2024-04-23 12:18PM EDT | 375.00 | 33.67 | 32.90 | 33.85 | +5.60 | +19.95% | 14 | 61 | 58.81% |
| MSFT240426C00377500 | 2024-04-22 3:47PM EDT | 377.50 | 26.20 | 30.65 | 31.20 | 0.00 | - | 22 | 26 | 55.96% |
| MSFT240426C00380000 | 2024-04-23 1:15PM EDT | 380.00 | 27.90 | 28.40 | 29.15 | +3.88 | +16.15% | 51 | 122 | 56.80% |
| MSFT240426C00382500 | 2024-04-23 9:42AM EDT | 382.50 | 24.64 | 26.00 | 26.55 | +1.54 | +6.67% | 2 | 29 | 52.95% |
| MSFT240426C00385000 | 2024-04-23 11:38AM EDT | 385.00 | 23.75 | 23.95 | 24.60 | +4.63 | +24.22% | 17 | 278 | 54.27% |
| MSFT240426C00387500 | 2024-04-23 10:03AM EDT | 387.50 | 21.20 | 21.85 | 22.25 | +3.85 | +22.19% | 1 | 107 | 52.66% |
| MSFT240426C00390000 | 2024-04-23 1:26PM EDT | 390.00 | 19.79 | 19.85 | 20.25 | +3.73 | +23.23% | 115 | 599 | 52.54% |
| MSFT240426C00392500 | 2024-04-23 11:59AM EDT | 392.50 | 17.61 | 17.95 | 18.25 | +3.71 | +26.69% | 10 | 127 | 52.17% |
| MSFT240426C00395000 | 2024-04-23 1:14PM EDT | 395.00 | 16.00 | 16.10 | 16.40 | +3.30 | +25.98% | 307 | 548 | 51.89% |
| MSFT240426C00397500 | 2024-04-23 1:21PM EDT | 397.50 | 14.50 | 14.35 | 14.60 | +3.45 | +31.22% | 141 | 318 | 51.49% |
| MSFT240426C00400000 | 2024-04-23 1:22PM EDT | 400.00 | 12.90 | 12.80 | 13.00 | +3.10 | +31.63% | 599 | 3,339 | 51.71% |
| MSFT240426C00402500 | 2024-04-23 1:22PM EDT | 402.50 | 11.41 | 11.20 | 11.45 | +2.91 | +34.24% | 397 | 943 | 51.26% |
| MSFT240426C00405000 | 2024-04-23 1:28PM EDT | 405.00 | 9.90 | 9.85 | 10.05 | +2.60 | +35.62% | 1,576 | 2,160 | 51.34% |
| MSFT240426C00407500 | 2024-04-23 1:28PM EDT | 407.50 | 8.65 | 8.55 | 8.70 | +2.66 | +44.41% | 3,591 | 1,454 | 51.04% |
| MSFT240426C00410000 | 2024-04-23 1:23PM EDT | 410.00 | 7.40 | 7.40 | 7.50 | +2.15 | +40.95% | 2,858 | 3,672 | 50.96% |
| MSFT240426C00412500 | 2024-04-23 1:27PM EDT | 412.50 | 6.25 | 6.30 | 6.35 | +1.76 | +39.20% | 500 | 815 | 50.50% |
| MSFT240426C00415000 | 2024-04-23 1:27PM EDT | 415.00 | 5.30 | 5.30 | 5.45 | +1.65 | +45.21% | 1,501 | 3,797 | 50.42% |
| MSFT240426C00417500 | 2024-04-23 1:27PM EDT | 417.50 | 4.48 | 4.40 | 4.55 | +1.38 | +45.70% | 215 | 1,200 | 50.45% |
| MSFT240426C00420000 | 2024-04-23 1:29PM EDT | 420.00 | 3.75 | 3.70 | 3.80 | +1.20 | +47.43% | 1,908 | 4,629 | 50.32% |
| MSFT240426C00422500 | 2024-04-23 1:25PM EDT | 422.50 | 3.05 | 3.05 | 3.15 | +1.05 | +52.50% | 649 | 1,980 | 50.21% |
| MSFT240426C00425000 | 2024-04-23 1:28PM EDT | 425.00 | 2.53 | 2.51 | 2.59 | +0.88 | +53.33% | 1,344 | 4,714 | 50.11% |
| MSFT240426C00427500 | 2024-04-23 1:22PM EDT | 427.50 | 2.06 | 2.02 | 2.10 | +0.77 | +59.69% | 727 | 1,203 | 49.90% |
| MSFT240426C00430000 | 2024-04-23 1:22PM EDT | 430.00 | 1.66 | 1.62 | 1.69 | +0.61 | +58.10% | 2,335 | 5,569 | 49.76% |
| MSFT240426C00432500 | 2024-04-23 1:20PM EDT | 432.50 | 1.35 | 1.30 | 1.36 | +0.43 | +46.74% | 310 | 4,590 | 49.76% |
| MSFT240426C00435000 | 2024-04-23 1:24PM EDT | 435.00 | 1.05 | 1.02 | 1.08 | +0.39 | +59.09% | 1,172 | 5,497 | 49.66% |
| MSFT240426C00437500 | 2024-04-23 1:19PM EDT | 437.50 | 0.85 | 0.80 | 0.85 | +0.30 | +54.55% | 199 | 612 | 49.59% |
| MSFT240426C00440000 | 2024-04-23 1:26PM EDT | 440.00 | 0.66 | 0.63 | 0.70 | +0.26 | +65.00% | 3,386 | 3,335 | 50.12% |
| MSFT240426C00442500 | 2024-04-23 1:24PM EDT | 442.50 | 0.52 | 0.49 | 0.53 | +0.15 | +40.54% | 271 | 377 | 49.76% |
| MSFT240426C00445000 | 2024-04-23 1:20PM EDT | 445.00 | 0.42 | 0.39 | 0.42 | +0.17 | +68.00% | 396 | 1,838 | 50.00% |
| MSFT240426C00450000 | 2024-04-23 1:25PM EDT | 450.00 | 0.25 | 0.24 | 0.25 | +0.08 | +47.06% | 397 | 7,764 | 50.10% |
| MSFT240426C00455000 | 2024-04-23 12:55PM EDT | 455.00 | 0.15 | 0.13 | 0.15 | +0.06 | +66.67% | 451 | 3,359 | 50.00% |
| MSFT240426C00460000 | 2024-04-23 12:52PM EDT | 460.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 725 | 4,605 | 50.59% |
| MSFT240426C00465000 | 2024-04-23 1:19PM EDT | 465.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 614 | 1,368 | 50.98% |
| MSFT240426C00470000 | 2024-04-23 12:52PM EDT | 470.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 42 | 1,253 | 53.13% |
| MSFT240426C00475000 | 2024-04-23 12:14PM EDT | 475.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 185 | 485 | 53.91% |
| MSFT240426C00480000 | 2024-04-23 11:26AM EDT | 480.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 33 | 692 | 56.25% |
| MSFT240426C00485000 | 2024-04-23 10:37AM EDT | 485.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 168 | 319 | 57.81% |
| MSFT240426C00490000 | 2024-04-23 12:03PM EDT | 490.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 14 | 937 | 60.94% |
| MSFT240426C00495000 | 2024-04-22 12:54PM EDT | 495.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 18 | 353 | 65.63% |
| MSFT240426C00500000 | 2024-04-23 12:17PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 794 | 60.94% |
| MSFT240426C00505000 | 2024-04-22 9:30AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 62.50% |
| MSFT240426C00510000 | 2024-04-22 10:20AM EDT | 510.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 65.63% |
| MSFT240426C00515000 | 2024-04-19 12:47PM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 40 | 68.75% |
| MSFT240426C00520000 | 2024-04-22 9:42AM EDT | 520.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 71.88% |
| MSFT240426C00525000 | 2024-04-23 10:13AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 127 | 75.00% |
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 | 0.01 | 0.00 | - | 10 | 74 | 187.50% |
| MSFT240426P00220000 | 2024-04-19 10:09AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 175.00% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 601 | 150.00% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 157.81% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 239 | 137.50% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 55 | 140.63% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 250 | 255 | 138.28% |
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 41 | 132.81% |
| MSFT240426P00275000 | 2024-04-23 12:37PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 100 | 33 | 112.50% |
| MSFT240426P00280000 | 2024-04-22 1:24PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 700 | 109.38% |
| MSFT240426P00285000 | 2024-04-19 3:17PM EDT | 285.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 93 | 114.06% |
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 290.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 32 | 63 | 107.81% |
| MSFT240426P00295000 | 2024-04-22 3:34PM EDT | 295.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 34 | 98 | 103.13% |
| MSFT240426P00300000 | 2024-04-23 11:07AM EDT | 300.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 120 | 1,658 | 104.69% |
| MSFT240426P00305000 | 2024-04-22 3:52PM EDT | 305.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 79 | 291 | 99.22% |
| MSFT240426P00310000 | 2024-04-23 9:36AM EDT | 310.00 | 0.06 | 0.01 | 0.05 | -0.03 | -33.33% | 2 | 654 | 94.53% |
| MSFT240426P00315000 | 2024-04-22 1:25PM EDT | 315.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 383 | 577 | 91.80% |
| MSFT240426P00320000 | 2024-04-23 1:19PM EDT | 320.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 174 | 516 | 86.72% |
| MSFT240426P00325000 | 2024-04-23 1:18PM EDT | 325.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 12 | 553 | 84.57% |
| MSFT240426P00330000 | 2024-04-23 12:47PM EDT | 330.00 | 0.08 | 0.07 | 0.09 | -0.10 | -55.56% | 27 | 359 | 83.01% |
| MSFT240426P00335000 | 2024-04-23 10:16AM EDT | 335.00 | 0.12 | 0.07 | 0.12 | -0.10 | -45.45% | 12 | 268 | 79.30% |
| MSFT240426P00340000 | 2024-04-23 1:24PM EDT | 340.00 | 0.12 | 0.11 | 0.15 | -0.20 | -60.61% | 19 | 843 | 77.05% |
| MSFT240426P00342500 | 2024-04-22 2:28PM EDT | 342.50 | 0.24 | 0.12 | 0.17 | -0.07 | -22.58% | 2 | 63 | 75.39% |
| MSFT240426P00345000 | 2024-04-23 12:42PM EDT | 345.00 | 0.16 | 0.15 | 0.19 | -0.22 | -57.89% | 193 | 1,157 | 74.32% |
| MSFT240426P00347500 | 2024-04-23 1:20PM EDT | 347.50 | 0.18 | 0.16 | 0.20 | -0.23 | -56.10% | 17 | 125 | 72.07% |
| MSFT240426P00350000 | 2024-04-23 1:27PM EDT | 350.00 | 0.20 | 0.19 | 0.22 | -0.28 | -56.00% | 301 | 1,566 | 70.61% |
| MSFT240426P00352500 | 2024-04-23 10:55AM EDT | 352.50 | 0.27 | 0.22 | 0.27 | -0.28 | -50.91% | 32 | 76 | 69.68% |
| MSFT240426P00355000 | 2024-04-23 1:10PM EDT | 355.00 | 0.27 | 0.25 | 0.30 | -0.35 | -56.45% | 44 | 801 | 68.07% |
| MSFT240426P00357500 | 2024-04-23 12:40PM EDT | 357.50 | 0.31 | 0.29 | 0.35 | -0.38 | -55.88% | 72 | 113 | 66.80% |
| MSFT240426P00360000 | 2024-04-23 1:19PM EDT | 360.00 | 0.35 | 0.34 | 0.38 | -0.42 | -54.55% | 259 | 1,845 | 65.14% |
| MSFT240426P00362500 | 2024-04-23 1:24PM EDT | 362.50 | 0.42 | 0.39 | 0.44 | -0.46 | -52.27% | 52 | 259 | 63.72% |
| MSFT240426P00365000 | 2024-04-23 1:24PM EDT | 365.00 | 0.49 | 0.44 | 0.49 | -0.53 | -51.96% | 165 | 1,526 | 61.96% |
| MSFT240426P00367500 | 2024-04-23 1:12PM EDT | 367.50 | 0.55 | 0.53 | 0.58 | -0.66 | -54.55% | 36 | 183 | 60.99% |
| MSFT240426P00370000 | 2024-04-23 1:28PM EDT | 370.00 | 0.65 | 0.62 | 0.67 | -0.65 | -50.00% | 390 | 1,968 | 59.62% |
| MSFT240426P00372500 | 2024-04-23 1:11PM EDT | 372.50 | 0.78 | 0.74 | 0.78 | -0.71 | -47.65% | 154 | 330 | 58.45% |
| MSFT240426P00375000 | 2024-04-23 1:24PM EDT | 375.00 | 0.91 | 0.88 | 0.93 | -0.84 | -48.00% | 1,077 | 3,564 | 57.42% |
| MSFT240426P00377500 | 2024-04-23 1:12PM EDT | 377.50 | 1.08 | 1.03 | 1.10 | -1.00 | -48.08% | 283 | 236 | 56.25% |
| MSFT240426P00380000 | 2024-04-23 1:27PM EDT | 380.00 | 1.31 | 1.28 | 1.33 | -1.06 | -44.73% | 1,123 | 1,926 | 55.71% |
| MSFT240426P00382500 | 2024-04-23 1:09PM EDT | 382.50 | 1.51 | 1.53 | 1.60 | -1.25 | -45.29% | 174 | 258 | 54.88% |
| MSFT240426P00385000 | 2024-04-23 1:28PM EDT | 385.00 | 1.89 | 1.83 | 1.91 | -1.36 | -41.85% | 434 | 1,638 | 54.03% |
| MSFT240426P00387500 | 2024-04-23 1:27PM EDT | 387.50 | 2.27 | 2.21 | 2.31 | -1.63 | -41.79% | 310 | 1,120 | 53.49% |
| MSFT240426P00390000 | 2024-04-23 1:27PM EDT | 390.00 | 2.74 | 2.71 | 2.81 | -1.86 | -40.43% | 660 | 2,237 | 53.28% |
| MSFT240426P00392500 | 2024-04-23 1:19PM EDT | 392.50 | 3.45 | 3.25 | 3.35 | -1.84 | -34.78% | 129 | 728 | 52.78% |
| MSFT240426P00395000 | 2024-04-23 1:18PM EDT | 395.00 | 4.04 | 3.90 | 4.00 | -2.06 | -33.77% | 961 | 2,813 | 52.45% |
| MSFT240426P00397500 | 2024-04-23 1:27PM EDT | 397.50 | 4.75 | 4.65 | 4.80 | -2.40 | -33.57% | 242 | 808 | 52.34% |
| MSFT240426P00400000 | 2024-04-23 1:25PM EDT | 400.00 | 5.67 | 5.50 | 5.65 | -2.77 | -32.82% | 812 | 3,066 | 52.06% |
| MSFT240426P00402500 | 2024-04-23 1:07PM EDT | 402.50 | 6.27 | 6.55 | 6.70 | -3.23 | -34.00% | 1,233 | 904 | 52.34% |
| MSFT240426P00405000 | 2024-04-23 1:27PM EDT | 405.00 | 7.80 | 7.50 | 7.70 | -3.05 | -28.11% | 747 | 2,906 | 51.52% |
| MSFT240426P00407500 | 2024-04-23 1:27PM EDT | 407.50 | 8.91 | 8.70 | 8.90 | -3.81 | -29.95% | 358 | 500 | 51.37% |
| MSFT240426P00410000 | 2024-04-23 1:21PM EDT | 410.00 | 10.14 | 10.10 | 10.30 | -3.98 | -28.19% | 367 | 1,697 | 51.73% |
| MSFT240426P00412500 | 2024-04-23 1:20PM EDT | 412.50 | 11.72 | 11.45 | 11.75 | -4.28 | -26.75% | 54 | 743 | 51.43% |
| MSFT240426P00415000 | 2024-04-23 1:12PM EDT | 415.00 | 13.15 | 13.00 | 13.25 | -4.25 | -24.43% | 132 | 1,347 | 51.22% |
| MSFT240426P00417500 | 2024-04-23 1:27PM EDT | 417.50 | 14.80 | 14.70 | 14.95 | -4.85 | -24.53% | 37 | 434 | 51.45% |
| MSFT240426P00420000 | 2024-04-23 1:23PM EDT | 420.00 | 16.50 | 16.40 | 16.75 | -4.75 | -22.35% | 57 | 1,450 | 51.38% |
| MSFT240426P00422500 | 2024-04-23 11:02AM EDT | 422.50 | 18.24 | 18.30 | 18.50 | -5.42 | -22.91% | 10 | 533 | 51.16% |
| MSFT240426P00425000 | 2024-04-23 1:25PM EDT | 425.00 | 20.48 | 20.20 | 20.40 | -3.41 | -14.27% | 48 | 2,798 | 50.83% |
| MSFT240426P00427500 | 2024-04-23 10:35AM EDT | 427.50 | 21.40 | 22.00 | 22.40 | -7.40 | -25.69% | 3 | 444 | 51.48% |
| MSFT240426P00430000 | 2024-04-23 1:25PM EDT | 430.00 | 24.30 | 24.10 | 24.55 | -4.78 | -16.44% | 10 | 591 | 52.05% |
| MSFT240426P00432500 | 2024-04-19 1:30PM EDT | 432.50 | 33.90 | 26.35 | 26.75 | 0.00 | - | 14 | 59 | 50.51% |
| MSFT240426P00435000 | 2024-04-23 1:23PM EDT | 435.00 | 28.95 | 28.50 | 28.95 | -7.20 | -19.92% | 5 | 379 | 52.69% |
| MSFT240426P00437500 | 2024-04-23 10:34AM EDT | 437.50 | 29.85 | 30.95 | 31.35 | -9.25 | -23.66% | 1 | 13 | 52.10% |
| MSFT240426P00440000 | 2024-04-22 9:53AM EDT | 440.00 | 38.81 | 33.05 | 33.50 | 0.00 | - | 1 | 325 | 52.95% |
| MSFT240426P00442500 | 2024-04-22 3:28PM EDT | 442.50 | 40.97 | 35.40 | 35.85 | 0.00 | - | 1 | 1 | 53.42% |
| MSFT240426P00445000 | 2024-04-22 3:20PM EDT | 445.00 | 43.50 | 37.70 | 38.95 | 0.00 | - | 50 | 34 | 55.74% |
| MSFT240426P00450000 | 2024-04-22 3:20PM EDT | 450.00 | 46.10 | 42.65 | 43.40 | -2.00 | -4.16% | 2 | 22 | 54.64% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 47.60 | 48.50 | 0.00 | - | 61 | 0 | 60.11% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 52.90 | 53.50 | 0.00 | - | 2 | 0 | 68.60% |
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 475.00 | 73.75 | 67.15 | 68.80 | 0.00 | - | 2 | 1 | 75.93% |
| MSFT240426P00480000 | 2024-03-22 11:10AM EDT | 480.00 | 53.00 | 79.75 | 82.90 | 0.00 | - | 2 | 0 | 179.20% |
| 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 | 87.75 | 88.80 | 0.00 | - | - | 0 | 102.34% |
| MSFT240426P00500000 | 2024-04-02 11:29AM EDT | 500.00 | 79.10 | 92.70 | 93.80 | 0.00 | - | 1 | 0 | 105.86% |
© 2024 Yahoo. All rights reserved.