Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
As of 01:52PM 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 | 198.70 | 199.70 | 0.00 | - | 3 | 13 | 0.00% |
| MSFT240426C00220000 | 2024-04-19 3:28PM EDT | 220.00 | 179.36 | 188.55 | 189.70 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 173.60 | 174.70 | 0.00 | - | 6 | 6 | 0.00% |
| MSFT240426C00260000 | 2024-04-23 1:53PM EDT | 260.00 | 147.84 | 148.80 | 149.65 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 128.80 | 129.70 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 118.75 | 119.70 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240426C00300000 | 2024-04-24 12:19PM EDT | 300.00 | 106.90 | 108.80 | 109.75 | +4.63 | +4.53% | 3 | 23 | 0.00% |
| MSFT240426C00305000 | 2024-04-19 3:16PM EDT | 305.00 | 94.49 | 103.80 | 104.65 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 93.95 | 94.70 | 0.00 | - | 1 | 9 | 0.00% |
| MSFT240426C00320000 | 2024-04-18 12:53PM EDT | 320.00 | 88.45 | 88.80 | 89.70 | 0.00 | - | 9 | 17 | 0.00% |
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 325.00 | 74.40 | 83.95 | 84.65 | 0.00 | - | 3 | 8 | 0.00% |
| MSFT240426C00330000 | 2024-04-23 2:32PM EDT | 330.00 | 77.54 | 79.00 | 79.80 | 0.00 | - | 2 | 8 | 92.19% |
| MSFT240426C00335000 | 2024-04-19 12:53PM EDT | 335.00 | 65.80 | 74.05 | 74.75 | 0.00 | - | 2 | 7 | 0.00% |
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 340.00 | 68.15 | 69.05 | 69.75 | 0.00 | - | 3 | 18 | 0.00% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 66.55 | 67.55 | 0.00 | - | 12 | 12 | 99.51% |
| MSFT240426C00345000 | 2024-04-22 11:31AM EDT | 345.00 | 53.98 | 64.00 | 64.70 | 0.00 | - | 2 | 57 | 0.00% |
| MSFT240426C00350000 | 2024-04-24 10:57AM EDT | 350.00 | 58.80 | 59.15 | 59.80 | +1.55 | +2.71% | 1 | 182 | 69.34% |
| MSFT240426C00352500 | 2024-04-22 9:46AM EDT | 352.50 | 49.30 | 56.60 | 57.10 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT240426C00355000 | 2024-04-24 12:14PM EDT | 355.00 | 52.43 | 54.20 | 54.80 | +0.01 | +0.02% | 5 | 68 | 63.67% |
| MSFT240426C00357500 | 2024-04-22 9:33AM EDT | 357.50 | 44.70 | 51.45 | 52.30 | 0.00 | - | 1 | 4 | 60.94% |
| MSFT240426C00360000 | 2024-04-24 12:23PM EDT | 360.00 | 47.50 | 49.30 | 49.85 | -0.70 | -1.45% | 5 | 47 | 63.67% |
| MSFT240426C00362500 | 2024-04-17 10:40AM EDT | 362.50 | 53.60 | 46.40 | 47.40 | 0.00 | - | - | 6 | 64.45% |
| MSFT240426C00365000 | 2024-04-22 10:53AM EDT | 365.00 | 34.00 | 43.95 | 44.90 | 0.00 | - | 5 | 56 | 61.33% |
| MSFT240426C00367500 | 2024-04-24 9:35AM EDT | 367.50 | 42.33 | 41.95 | 42.55 | +8.04 | +23.45% | 3 | 3 | 65.23% |
| MSFT240426C00370000 | 2024-04-24 12:32PM EDT | 370.00 | 37.83 | 39.50 | 40.50 | -0.74 | -1.92% | 19 | 87 | 59.86% |
| MSFT240426C00372500 | 2024-04-24 9:40AM EDT | 372.50 | 39.00 | 37.10 | 37.55 | +2.80 | +7.73% | 2 | 19 | 58.50% |
| MSFT240426C00375000 | 2024-04-24 1:20PM EDT | 375.00 | 34.00 | 34.75 | 35.20 | +0.33 | +0.98% | 54 | 59 | 52.25% |
| MSFT240426C00377500 | 2024-04-24 11:13AM EDT | 377.50 | 32.40 | 32.35 | 32.90 | +1.33 | +4.28% | 1 | 28 | 53.91% |
| MSFT240426C00380000 | 2024-04-24 12:56PM EDT | 380.00 | 29.48 | 30.25 | 31.00 | +0.63 | +2.18% | 28 | 125 | 61.08% |
| MSFT240426C00382500 | 2024-04-24 12:52PM EDT | 382.50 | 26.62 | 27.90 | 28.25 | -0.07 | -0.26% | 14 | 33 | 56.18% |
| MSFT240426C00385000 | 2024-04-24 1:27PM EDT | 385.00 | 25.50 | 25.75 | 26.05 | +1.55 | +6.47% | 12 | 275 | 57.13% |
| MSFT240426C00387500 | 2024-04-24 1:27PM EDT | 387.50 | 23.32 | 23.50 | 23.90 | +2.12 | +10.00% | 13 | 107 | 56.74% |
| MSFT240426C00390000 | 2024-04-24 1:27PM EDT | 390.00 | 21.27 | 21.50 | 21.85 | +1.07 | +5.30% | 120 | 657 | 57.57% |
| MSFT240426C00392500 | 2024-04-24 9:41AM EDT | 392.50 | 19.65 | 19.55 | 20.00 | +1.32 | +7.20% | 7 | 124 | 58.64% |
| MSFT240426C00395000 | 2024-04-24 1:22PM EDT | 395.00 | 17.12 | 17.60 | 17.95 | +0.58 | +3.51% | 111 | 488 | 57.89% |
| MSFT240426C00397500 | 2024-04-24 1:33PM EDT | 397.50 | 16.15 | 15.90 | 16.20 | +1.15 | +7.67% | 23 | 323 | 58.68% |
| MSFT240426C00400000 | 2024-04-24 1:24PM EDT | 400.00 | 13.85 | 14.20 | 14.35 | +0.35 | +2.59% | 1,076 | 2,997 | 58.23% |
| MSFT240426C00402500 | 2024-04-24 1:15PM EDT | 402.50 | 12.00 | 12.60 | 12.80 | +0.30 | +2.56% | 95 | 971 | 58.50% |
| MSFT240426C00405000 | 2024-04-24 1:31PM EDT | 405.00 | 11.15 | 11.15 | 11.30 | +0.73 | +7.01% | 1,714 | 2,494 | 58.66% |
| MSFT240426C00407500 | 2024-04-24 1:35PM EDT | 407.50 | 9.87 | 9.80 | 9.95 | +0.71 | +7.68% | 1,076 | 3,547 | 58.89% |
| MSFT240426C00410000 | 2024-04-24 1:37PM EDT | 410.00 | 8.69 | 8.55 | 8.60 | +0.80 | +10.26% | 2,977 | 4,175 | 58.68% |
| MSFT240426C00412500 | 2024-04-24 1:35PM EDT | 412.50 | 7.42 | 7.35 | 7.50 | +0.87 | +13.28% | 1,128 | 1,016 | 58.72% |
| MSFT240426C00415000 | 2024-04-24 1:36PM EDT | 415.00 | 6.30 | 6.30 | 6.45 | +0.47 | +7.98% | 1,512 | 3,935 | 58.67% |
| MSFT240426C00417500 | 2024-04-24 1:33PM EDT | 417.50 | 5.45 | 5.35 | 5.45 | +0.50 | +10.10% | 306 | 1,297 | 58.37% |
| MSFT240426C00420000 | 2024-04-24 1:37PM EDT | 420.00 | 4.60 | 4.50 | 4.60 | +0.50 | +12.20% | 1,491 | 4,875 | 58.22% |
| MSFT240426C00422500 | 2024-04-24 1:34PM EDT | 422.50 | 3.85 | 3.75 | 3.85 | +0.53 | +15.96% | 429 | 2,194 | 58.03% |
| MSFT240426C00425000 | 2024-04-24 1:34PM EDT | 425.00 | 3.15 | 3.10 | 3.25 | +0.35 | +12.50% | 1,206 | 5,240 | 58.11% |
| MSFT240426C00427500 | 2024-04-24 1:33PM EDT | 427.50 | 2.59 | 2.55 | 2.64 | +0.22 | +9.28% | 349 | 1,808 | 57.81% |
| MSFT240426C00430000 | 2024-04-24 1:37PM EDT | 430.00 | 2.11 | 2.07 | 2.15 | +0.21 | +11.05% | 1,970 | 6,448 | 57.62% |
| MSFT240426C00432500 | 2024-04-24 1:33PM EDT | 432.50 | 1.70 | 1.65 | 1.72 | +0.27 | +18.88% | 263 | 4,632 | 57.28% |
| MSFT240426C00435000 | 2024-04-24 1:35PM EDT | 435.00 | 1.33 | 1.33 | 1.37 | +0.13 | +10.83% | 645 | 5,701 | 57.18% |
| MSFT240426C00437500 | 2024-04-24 1:25PM EDT | 437.50 | 1.01 | 1.03 | 1.09 | +0.06 | +6.32% | 633 | 1,199 | 56.91% |
| MSFT240426C00440000 | 2024-04-24 1:37PM EDT | 440.00 | 0.83 | 0.81 | 0.86 | +0.11 | +15.28% | 1,339 | 4,972 | 56.84% |
| MSFT240426C00442500 | 2024-04-24 1:20PM EDT | 442.50 | 0.60 | 0.63 | 0.68 | +0.01 | +1.69% | 120 | 924 | 56.84% |
| MSFT240426C00445000 | 2024-04-24 1:36PM EDT | 445.00 | 0.50 | 0.49 | 0.52 | +0.10 | +23.81% | 3,404 | 4,750 | 56.74% |
| MSFT240426C00450000 | 2024-04-24 1:36PM EDT | 450.00 | 0.29 | 0.31 | 0.33 | +0.04 | +14.81% | 1,602 | 7,813 | 57.42% |
| MSFT240426C00455000 | 2024-04-24 1:33PM EDT | 455.00 | 0.18 | 0.17 | 0.18 | +0.03 | +20.00% | 378 | 3,424 | 56.93% |
| MSFT240426C00460000 | 2024-04-24 1:33PM EDT | 460.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 799 | 4,627 | 57.52% |
| MSFT240426C00465000 | 2024-04-24 1:33PM EDT | 465.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 197 | 1,785 | 58.98% |
| MSFT240426C00470000 | 2024-04-24 1:03PM EDT | 470.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 253 | 1,302 | 59.38% |
| MSFT240426C00475000 | 2024-04-24 11:58AM EDT | 475.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 576 | 584 | 62.50% |
| MSFT240426C00480000 | 2024-04-24 12:11PM EDT | 480.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 565 | 693 | 62.50% |
| MSFT240426C00485000 | 2024-04-24 9:54AM EDT | 485.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 51 | 476 | 67.97% |
| MSFT240426C00490000 | 2024-04-24 9:30AM EDT | 490.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 960 | 71.48% |
| MSFT240426C00495000 | 2024-04-24 1:26PM EDT | 495.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 353 | 68.75% |
| MSFT240426C00500000 | 2024-04-24 11:23AM EDT | 500.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 164 | 925 | 68.75% |
| MSFT240426C00505000 | 2024-04-24 12:21PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 71.88% |
| MSFT240426C00510000 | 2024-04-22 10:20AM EDT | 510.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 75.00% |
| MSFT240426C00515000 | 2024-04-19 12:47PM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 40 | 78.13% |
| MSFT240426C00520000 | 2024-04-22 9:42AM EDT | 520.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 81.25% |
| MSFT240426C00525000 | 2024-04-23 10:13AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 84.38% |
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 | 74 | 218.75% |
| MSFT240426P00220000 | 2024-04-19 10:09AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 200.00% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 601 | 190.63% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 178.13% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 246 | 162.50% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 55 | 159.38% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 255 | 143.75% |
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 41 | 151.56% |
| MSFT240426P00275000 | 2024-04-24 12:21PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 131.25% |
| MSFT240426P00280000 | 2024-04-23 12:38PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 704 | 134.38% |
| MSFT240426P00285000 | 2024-04-19 3:17PM EDT | 285.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 93 | 132.81% |
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 290.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 32 | 63 | 126.56% |
| MSFT240426P00295000 | 2024-04-22 3:34PM EDT | 295.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 34 | 98 | 109.38% |
| MSFT240426P00300000 | 2024-04-24 12:25PM EDT | 300.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 1,778 | 115.63% |
| MSFT240426P00305000 | 2024-04-23 3:47PM EDT | 305.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 1 | 291 | 109.38% |
| MSFT240426P00310000 | 2024-04-24 1:13PM EDT | 310.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 30 | 652 | 109.38% |
| MSFT240426P00315000 | 2024-04-24 1:22PM EDT | 315.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 1 | 577 | 101.56% |
| MSFT240426P00320000 | 2024-04-24 10:46AM EDT | 320.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 639 | 99.22% |
| MSFT240426P00325000 | 2024-04-24 12:03PM EDT | 325.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 10 | 554 | 96.48% |
| MSFT240426P00330000 | 2024-04-24 1:00PM EDT | 330.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 24 | 371 | 89.45% |
| MSFT240426P00335000 | 2024-04-24 12:40PM EDT | 335.00 | 0.06 | 0.03 | 0.07 | -0.03 | -33.33% | 20 | 270 | 87.11% |
| MSFT240426P00340000 | 2024-04-24 1:27PM EDT | 340.00 | 0.06 | 0.05 | 0.09 | -0.05 | -45.45% | 10 | 865 | 84.57% |
| MSFT240426P00342500 | 2024-04-23 3:57PM EDT | 342.50 | 0.11 | 0.06 | 0.11 | 0.00 | - | 27 | 64 | 83.59% |
| MSFT240426P00345000 | 2024-04-24 11:52AM EDT | 345.00 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 56 | 1,396 | 81.05% |
| MSFT240426P00347500 | 2024-04-24 1:37PM EDT | 347.50 | 0.11 | 0.09 | 0.11 | -0.07 | -36.84% | 14 | 128 | 79.10% |
| MSFT240426P00350000 | 2024-04-24 1:36PM EDT | 350.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 254 | 1,882 | 78.81% |
| MSFT240426P00352500 | 2024-04-24 1:31PM EDT | 352.50 | 0.13 | 0.11 | 0.17 | -0.09 | -37.50% | 22 | 81 | 76.56% |
| MSFT240426P00355000 | 2024-04-24 1:29PM EDT | 355.00 | 0.17 | 0.16 | 0.18 | -0.07 | -29.17% | 108 | 951 | 75.39% |
| MSFT240426P00357500 | 2024-04-24 12:28PM EDT | 357.50 | 0.23 | 0.17 | 0.23 | -0.03 | -11.54% | 38 | 216 | 74.02% |
| MSFT240426P00360000 | 2024-04-24 1:28PM EDT | 360.00 | 0.22 | 0.21 | 0.24 | -0.09 | -29.03% | 150 | 1,856 | 72.17% |
| MSFT240426P00362500 | 2024-04-24 1:28PM EDT | 362.50 | 0.27 | 0.24 | 0.28 | -0.09 | -25.00% | 314 | 249 | 70.51% |
| MSFT240426P00365000 | 2024-04-24 1:13PM EDT | 365.00 | 0.34 | 0.30 | 0.33 | -0.08 | -19.05% | 216 | 3,144 | 69.39% |
| MSFT240426P00367500 | 2024-04-24 1:25PM EDT | 367.50 | 0.39 | 0.36 | 0.42 | -0.13 | -25.00% | 150 | 194 | 68.60% |
| MSFT240426P00370000 | 2024-04-24 1:27PM EDT | 370.00 | 0.46 | 0.46 | 0.49 | -0.16 | -25.81% | 335 | 1,896 | 67.63% |
| MSFT240426P00372500 | 2024-04-24 1:02PM EDT | 372.50 | 0.60 | 0.54 | 0.58 | -0.15 | -20.00% | 124 | 329 | 66.21% |
| MSFT240426P00375000 | 2024-04-24 1:36PM EDT | 375.00 | 0.68 | 0.66 | 0.70 | -0.23 | -25.27% | 1,538 | 5,662 | 65.19% |
| MSFT240426P00377500 | 2024-04-24 1:33PM EDT | 377.50 | 0.83 | 0.81 | 0.85 | -0.25 | -23.15% | 157 | 348 | 64.31% |
| MSFT240426P00380000 | 2024-04-24 1:36PM EDT | 380.00 | 1.05 | 1.00 | 1.05 | -0.28 | -21.54% | 470 | 3,119 | 63.70% |
| MSFT240426P00382500 | 2024-04-24 1:29PM EDT | 382.50 | 1.30 | 1.22 | 1.29 | -0.26 | -16.67% | 177 | 330 | 62.99% |
| MSFT240426P00385000 | 2024-04-24 1:34PM EDT | 385.00 | 1.55 | 1.52 | 1.59 | -0.41 | -20.92% | 406 | 1,696 | 62.62% |
| MSFT240426P00387500 | 2024-04-24 1:23PM EDT | 387.50 | 2.03 | 1.88 | 1.95 | -0.37 | -15.42% | 210 | 1,400 | 62.31% |
| MSFT240426P00390000 | 2024-04-24 1:36PM EDT | 390.00 | 2.39 | 2.31 | 2.39 | -0.41 | -14.96% | 1,318 | 2,379 | 62.06% |
| MSFT240426P00392500 | 2024-04-24 1:18PM EDT | 392.50 | 3.10 | 2.81 | 2.90 | -0.20 | -6.06% | 163 | 775 | 61.78% |
| MSFT240426P00395000 | 2024-04-24 1:32PM EDT | 395.00 | 3.47 | 3.40 | 3.55 | -0.54 | -13.47% | 856 | 3,000 | 61.79% |
| MSFT240426P00397500 | 2024-04-24 1:37PM EDT | 397.50 | 4.20 | 4.10 | 4.25 | -0.45 | -9.89% | 410 | 988 | 61.71% |
| MSFT240426P00400000 | 2024-04-24 1:36PM EDT | 400.00 | 5.00 | 4.95 | 5.05 | -0.52 | -9.47% | 1,491 | 3,999 | 61.84% |
| MSFT240426P00402500 | 2024-04-24 1:22PM EDT | 402.50 | 6.21 | 5.85 | 6.00 | -0.39 | -5.91% | 192 | 1,604 | 61.93% |
| MSFT240426P00405000 | 2024-04-24 1:26PM EDT | 405.00 | 7.10 | 6.85 | 6.95 | -0.60 | -7.79% | 405 | 3,015 | 61.63% |
| MSFT240426P00407500 | 2024-04-24 1:34PM EDT | 407.50 | 8.04 | 8.00 | 8.15 | -0.70 | -8.01% | 992 | 665 | 61.98% |
| MSFT240426P00410000 | 2024-04-24 1:35PM EDT | 410.00 | 9.15 | 9.20 | 9.40 | -0.95 | -9.41% | 1,136 | 1,741 | 61.90% |
| MSFT240426P00412500 | 2024-04-24 1:32PM EDT | 412.50 | 10.60 | 10.55 | 10.70 | -0.94 | -8.15% | 291 | 738 | 61.79% |
| MSFT240426P00415000 | 2024-04-24 1:30PM EDT | 415.00 | 12.15 | 12.00 | 12.10 | -1.12 | -8.44% | 220 | 1,319 | 61.62% |
| MSFT240426P00417500 | 2024-04-24 1:30PM EDT | 417.50 | 13.66 | 13.50 | 13.65 | -0.90 | -6.18% | 118 | 436 | 61.41% |
| MSFT240426P00420000 | 2024-04-24 1:32PM EDT | 420.00 | 15.25 | 15.05 | 15.25 | -1.45 | -8.68% | 127 | 1,430 | 60.83% |
| MSFT240426P00422500 | 2024-04-24 1:12PM EDT | 422.50 | 17.80 | 16.80 | 17.50 | -0.44 | -2.41% | 74 | 531 | 62.73% |
| MSFT240426P00425000 | 2024-04-24 1:18PM EDT | 425.00 | 19.55 | 18.65 | 19.00 | -0.65 | -3.22% | 61 | 2,797 | 61.46% |
| MSFT240426P00427500 | 2024-04-24 10:56AM EDT | 427.50 | 22.25 | 20.60 | 20.90 | +0.15 | +0.68% | 9 | 441 | 61.47% |
| MSFT240426P00430000 | 2024-04-24 1:26PM EDT | 430.00 | 23.08 | 22.55 | 22.85 | -1.02 | -4.23% | 4 | 586 | 61.01% |
| MSFT240426P00432500 | 2024-04-24 12:30PM EDT | 432.50 | 26.40 | 24.60 | 24.95 | -7.50 | -22.12% | 7 | 59 | 61.04% |
| MSFT240426P00435000 | 2024-04-23 1:33PM EDT | 435.00 | 28.67 | 26.85 | 27.15 | 0.00 | - | 6 | 378 | 62.06% |
| MSFT240426P00437500 | 2024-04-23 10:34AM EDT | 437.50 | 29.85 | 29.05 | 29.40 | 0.00 | - | 1 | 14 | 62.60% |
| MSFT240426P00440000 | 2024-04-22 9:53AM EDT | 440.00 | 38.81 | 31.30 | 31.70 | 0.00 | - | 1 | 325 | 63.28% |
| MSFT240426P00442500 | 2024-04-22 3:28PM EDT | 442.50 | 40.97 | 33.50 | 33.95 | 0.00 | - | 1 | 1 | 62.60% |
| MSFT240426P00445000 | 2024-04-22 3:20PM EDT | 445.00 | 43.50 | 35.90 | 36.40 | 0.00 | - | 50 | 34 | 64.70% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 40.70 | 41.25 | 0.00 | - | 2 | 22 | 67.72% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 45.60 | 46.20 | 0.00 | - | 61 | 0 | 72.12% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 50.65 | 51.55 | 0.00 | - | 2 | 0 | 82.47% |
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 475.00 | 73.75 | 65.05 | 66.35 | 0.00 | - | 2 | 1 | 88.48% |
| MSFT240426P00480000 | 2024-04-24 11:39AM EDT | 480.00 | 71.55 | 70.75 | 71.20 | +18.55 | +35.00% | 1 | 0 | 101.95% |
| 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 | 85.30 | 86.45 | 0.00 | - | - | 0 | 114.36% |
| MSFT240426P00500000 | 2024-04-02 11:29AM EDT | 500.00 | 79.10 | 90.45 | 91.30 | 0.00 | - | 1 | 0 | 119.24% |
© 2024 Yahoo. All rights reserved.