Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00160000 | 2024-05-14 10:28AM EDT | 160.00 | 255.53 | 258.70 | 262.85 | 0.00 | - | 3 | 2 | 1,019.34% |
| MSFT240517C00175000 | 2023-10-05 2:32PM EDT | 175.00 | 149.00 | 180.45 | 183.85 | 0.00 | - | - | 1 | 0.00% |
| MSFT240517C00190000 | 2024-02-13 12:16PM EDT | 190.00 | 221.50 | 235.05 | 238.85 | 0.00 | - | 6 | 6 | 1,096.48% |
| MSFT240517C00200000 | 2024-05-16 9:43AM EDT | 200.00 | 223.94 | 219.00 | 222.85 | +0.36 | +0.16% | 2 | 2 | 804.49% |
| MSFT240517C00205000 | 2024-01-18 2:37PM EDT | 205.00 | 188.85 | 200.25 | 202.90 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 210.00 | 213.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240517C00220000 | 2024-05-14 1:58PM EDT | 220.00 | 193.60 | 198.75 | 202.85 | 0.00 | - | 40 | 0 | 712.70% |
| MSFT240517C00225000 | 2024-05-06 3:30PM EDT | 225.00 | 187.00 | 193.75 | 197.85 | 0.00 | - | 10 | 0 | 691.11% |
| MSFT240517C00230000 | 2024-05-14 1:58PM EDT | 230.00 | 184.10 | 188.75 | 192.70 | 0.00 | - | 75 | 2 | 659.38% |
| MSFT240517C00235000 | 2024-05-14 1:58PM EDT | 235.00 | 178.95 | 183.75 | 187.90 | 0.00 | - | 95 | 0 | 652.54% |
| MSFT240517C00240000 | 2024-05-14 1:58PM EDT | 240.00 | 173.90 | 178.75 | 182.85 | 0.00 | - | 90 | 1 | 628.81% |
| MSFT240517C00245000 | 2024-05-14 1:58PM EDT | 245.00 | 169.60 | 173.80 | 177.45 | 0.00 | - | 35 | 1 | 581.54% |
| MSFT240517C00250000 | 2024-05-14 1:41PM EDT | 250.00 | 163.70 | 168.50 | 172.85 | 0.00 | - | 10 | 5 | 589.26% |
| MSFT240517C00255000 | 2024-05-15 12:06PM EDT | 255.00 | 166.19 | 163.85 | 167.85 | 0.00 | - | 4 | 4 | 570.02% |
| MSFT240517C00260000 | 2024-05-14 3:56PM EDT | 260.00 | 156.71 | 159.00 | 162.90 | 0.00 | - | 88 | 0 | 554.10% |
| MSFT240517C00265000 | 2024-05-14 1:58PM EDT | 265.00 | 149.25 | 153.85 | 157.75 | 0.00 | - | 45 | 0 | 526.76% |
| MSFT240517C00270000 | 2024-05-15 12:27PM EDT | 270.00 | 151.45 | 149.00 | 152.90 | 0.00 | - | 100 | 100 | 517.09% |
| MSFT240517C00275000 | 2024-05-14 1:58PM EDT | 275.00 | 139.15 | 143.85 | 147.85 | 0.00 | - | 45 | 0 | 496.29% |
| MSFT240517C00280000 | 2024-05-14 3:44PM EDT | 280.00 | 136.25 | 138.85 | 142.90 | 0.00 | - | 9 | 1 | 481.25% |
| MSFT240517C00285000 | 2024-05-14 1:58PM EDT | 285.00 | 129.20 | 133.85 | 137.90 | 0.00 | - | 75 | 0 | 463.67% |
| MSFT240517C00290000 | 2024-05-14 1:58PM EDT | 290.00 | 123.70 | 128.80 | 132.90 | 0.00 | - | 269 | 0 | 446.39% |
| MSFT240517C00295000 | 2024-05-14 2:52PM EDT | 295.00 | 120.70 | 123.80 | 127.55 | 0.00 | - | 276 | 0 | 411.72% |
| MSFT240517C00300000 | 2024-05-16 11:00AM EDT | 300.00 | 124.51 | 119.05 | 122.90 | +1.21 | +0.98% | 152 | 125 | 412.60% |
| MSFT240517C00305000 | 2024-05-15 11:26AM EDT | 305.00 | 116.20 | 113.80 | 117.90 | 0.00 | - | 2 | 0 | 396.00% |
| MSFT240517C00310000 | 2024-05-15 10:34AM EDT | 310.00 | 109.85 | 108.80 | 112.75 | 0.00 | - | 1 | 2 | 372.85% |
| MSFT240517C00315000 | 2024-05-16 11:31AM EDT | 315.00 | 107.27 | 103.80 | 107.95 | -0.58 | -0.54% | 3 | 3 | 365.43% |
| MSFT240517C00320000 | 2024-05-15 3:57PM EDT | 320.00 | 103.50 | 98.80 | 102.55 | 0.00 | - | 10 | 82 | 332.23% |
| MSFT240517C00325000 | 2024-05-14 1:58PM EDT | 325.00 | 88.95 | 93.85 | 97.95 | 0.00 | - | 505 | 0 | 333.35% |
| MSFT240517C00330000 | 2024-05-15 1:47PM EDT | 330.00 | 92.64 | 89.40 | 92.95 | 0.00 | - | 3 | 5 | 208.98% |
| MSFT240517C00335000 | 2024-05-15 2:11PM EDT | 335.00 | 88.36 | 84.00 | 87.85 | 0.00 | - | 7 | 9 | 298.14% |
| MSFT240517C00340000 | 2024-05-16 3:10PM EDT | 340.00 | 81.90 | 78.50 | 82.95 | -1.65 | -1.97% | 2 | 19 | 286.33% |
| MSFT240517C00345000 | 2024-05-16 11:29AM EDT | 345.00 | 79.00 | 73.50 | 77.95 | +7.05 | +9.80% | 1 | 56 | 270.85% |
| MSFT240517C00350000 | 2024-05-16 2:24PM EDT | 350.00 | 71.50 | 69.00 | 72.95 | -1.65 | -2.26% | 27 | 112 | 255.52% |
| MSFT240517C00355000 | 2024-05-15 3:25PM EDT | 355.00 | 68.83 | 63.50 | 67.95 | 0.00 | - | 7 | 17 | 240.23% |
| MSFT240517C00360000 | 2024-05-16 12:47PM EDT | 360.00 | 62.00 | 58.50 | 61.50 | +0.50 | +0.81% | 2 | 15 | 167.77% |
| MSFT240517C00365000 | 2024-05-16 2:48PM EDT | 365.00 | 57.06 | 54.00 | 57.85 | +0.17 | +0.30% | 40 | 150 | 206.93% |
| MSFT240517C00370000 | 2024-05-16 10:12AM EDT | 370.00 | 51.75 | 49.00 | 52.95 | -1.96 | -3.65% | 61 | 143 | 194.63% |
| MSFT240517C00375000 | 2024-05-16 3:19PM EDT | 375.00 | 47.00 | 43.95 | 46.40 | -0.71 | -1.49% | 13 | 69 | 125.49% |
| MSFT240517C00377500 | 2024-05-15 1:57PM EDT | 377.50 | 45.59 | 42.00 | 45.45 | 0.00 | - | 3 | 5 | 108.30% |
| MSFT240517C00380000 | 2024-05-16 3:53PM EDT | 380.00 | 41.00 | 39.50 | 43.00 | -2.15 | -4.98% | 38 | 2,128 | 104.49% |
| MSFT240517C00382500 | 2024-05-14 3:49PM EDT | 382.50 | 34.00 | 36.40 | 40.10 | 0.00 | - | 328 | 1 | 147.95% |
| MSFT240517C00385000 | 2024-05-16 1:41PM EDT | 385.00 | 37.00 | 34.00 | 38.00 | -1.95 | -5.01% | 47 | 114 | 60.94% |
| MSFT240517C00387500 | 2024-05-15 3:52PM EDT | 387.50 | 35.85 | 31.20 | 35.30 | 0.00 | - | 3 | 7 | 137.79% |
| MSFT240517C00390000 | 2024-05-16 3:45PM EDT | 390.00 | 31.29 | 29.00 | 32.80 | -2.31 | -6.87% | 11 | 165 | 130.13% |
| MSFT240517C00392500 | 2024-05-15 12:00PM EDT | 392.50 | 31.55 | 27.30 | 30.30 | +2.19 | +7.46% | 10 | 21 | 78.91% |
| MSFT240517C00395000 | 2024-05-15 3:43PM EDT | 395.00 | 25.75 | 23.50 | 28.00 | -2.87 | -10.03% | 2 | 323 | 118.70% |
| MSFT240517C00397500 | 2024-05-15 1:32PM EDT | 397.50 | 26.94 | 22.35 | 24.05 | +1.75 | +6.95% | 2 | 13 | 76.56% |
| MSFT240517C00400000 | 2024-05-16 3:56PM EDT | 400.00 | 21.08 | 19.80 | 21.85 | -2.17 | -9.33% | 198 | 1,591 | 78.42% |
| MSFT240517C00402500 | 2024-05-16 11:53AM EDT | 402.50 | 19.25 | 17.70 | 19.65 | -2.05 | -9.62% | 16 | 320 | 78.15% |
| MSFT240517C00405000 | 2024-05-16 3:57PM EDT | 405.00 | 15.95 | 14.90 | 16.75 | -2.58 | -13.92% | 394 | 9,680 | 61.96% |
| MSFT240517C00407500 | 2024-05-16 3:56PM EDT | 407.50 | 13.90 | 12.80 | 14.50 | -2.55 | -15.50% | 86 | 1,253 | 60.01% |
| MSFT240517C00410000 | 2024-05-16 3:53PM EDT | 410.00 | 11.09 | 10.10 | 12.55 | -2.48 | -18.28% | 599 | 3,608 | 61.72% |
| MSFT240517C00412500 | 2024-05-16 3:50PM EDT | 412.50 | 8.95 | 7.35 | 8.90 | -2.15 | -19.37% | 363 | 4,094 | 32.74% |
| MSFT240517C00415000 | 2024-05-16 3:58PM EDT | 415.00 | 6.15 | 5.00 | 6.40 | -2.66 | -30.19% | 4,924 | 10,786 | 25.64% |
| MSFT240517C00417500 | 2024-05-16 3:59PM EDT | 417.50 | 4.05 | 3.75 | 4.10 | -2.40 | -37.21% | 1,061 | 4,024 | 21.19% |
| MSFT240517C00420000 | 2024-05-16 3:59PM EDT | 420.00 | 2.08 | 2.01 | 2.63 | -2.22 | -51.63% | 10,852 | 12,056 | 23.90% |
| MSFT240517C00422500 | 2024-05-16 3:59PM EDT | 422.50 | 0.91 | 0.82 | 1.10 | -1.68 | -64.86% | 9,634 | 5,420 | 19.90% |
| MSFT240517C00425000 | 2024-05-16 3:59PM EDT | 425.00 | 0.31 | 0.28 | 0.33 | -1.09 | -77.86% | 34,580 | 12,553 | 18.02% |
| MSFT240517C00430000 | 2024-05-16 3:59PM EDT | 430.00 | 0.05 | 0.05 | 0.06 | -0.23 | -82.14% | 17,769 | 18,771 | 21.78% |
| MSFT240517C00435000 | 2024-05-16 3:59PM EDT | 435.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 3,601 | 18,126 | 26.95% |
| MSFT240517C00440000 | 2024-05-16 3:52PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 535 | 10,019 | 32.03% |
| MSFT240517C00445000 | 2024-05-16 2:04PM EDT | 445.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 169 | 5,148 | 39.84% |
| MSFT240517C00450000 | 2024-05-16 3:32PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 9,872 | 46.88% |
| MSFT240517C00455000 | 2024-05-16 3:32PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 4,311 | 50.00% |
| MSFT240517C00460000 | 2024-05-16 11:53AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,961 | 56.25% |
| MSFT240517C00465000 | 2024-05-16 10:53AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,598 | 62.50% |
| MSFT240517C00470000 | 2024-05-16 9:32AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 4,989 | 68.75% |
| MSFT240517C00475000 | 2024-05-15 2:15PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,009 | 75.00% |
| MSFT240517C00480000 | 2024-05-16 3:03PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,870 | 81.25% |
| MSFT240517C00485000 | 2024-05-15 9:32AM EDT | 485.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 715 | 87.50% |
| MSFT240517C00490000 | 2024-05-16 3:04PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 918 | 92.19% |
| MSFT240517C00495000 | 2024-05-08 10:11AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 96.88% |
| MSFT240517C00500000 | 2024-05-16 3:12PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,299 | 103.13% |
| MSFT240517C00505000 | 2024-05-03 3:54PM EDT | 505.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 157 | 109.38% |
| MSFT240517C00510000 | 2024-05-14 11:35AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 573 | 112.50% |
| MSFT240517C00515000 | 2024-05-15 9:52AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 118.75% |
| MSFT240517C00520000 | 2024-05-06 3:05PM EDT | 520.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 547 | 131.25% |
| MSFT240517C00525000 | 2024-05-07 9:30AM EDT | 525.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 153 | 137.50% |
| MSFT240517C00530000 | 2024-05-16 3:24PM EDT | 530.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 408 | 146.88% |
| MSFT240517C00535000 | 2024-04-25 10:13AM EDT | 535.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 240.33% |
| MSFT240517C00540000 | 2024-04-30 12:57PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 559 | 143.75% |
| MSFT240517C00545000 | 2024-04-30 3:18PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 150.00% |
| MSFT240517C00550000 | 2024-05-13 10:24AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 575 | 156.25% |
| MSFT240517C00555000 | 2024-03-21 10:36AM EDT | 555.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 3 | 54 | 185.16% |
| MSFT240517C00560000 | 2024-05-01 3:00PM EDT | 560.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 223 | 162.50% |
| MSFT240517C00570000 | 2024-04-26 12:07PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 1,037 | 175.00% |
| MSFT240517C00580000 | 2024-05-13 10:22AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,065 | 181.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00160000 | 2024-05-14 10:26AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 79 | 537.50% |
| MSFT240517P00165000 | 2024-04-26 10:35AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 118 | 512.50% |
| MSFT240517P00170000 | 2024-01-26 3:23PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 525.00% |
| MSFT240517P00175000 | 2024-03-12 1:42PM EDT | 175.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 32 | 565.63% |
| MSFT240517P00180000 | 2024-03-15 1:38PM EDT | 180.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 64 | 556.25% |
| MSFT240517P00185000 | 2024-02-26 4:14PM EDT | 185.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 120 | 531.25% |
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 190.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 515.63% |
| MSFT240517P00195000 | 2024-04-19 2:24PM EDT | 195.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 636 | 425.00% |
| MSFT240517P00200000 | 2024-04-22 11:16AM EDT | 200.00 | 0.03 | 0.00 | 2.02 | 0.00 | - | 1 | 540 | 723.63% |
| MSFT240517P00205000 | 2024-04-24 11:19AM EDT | 205.00 | 0.03 | 0.00 | 1.61 | 0.00 | - | 15 | 941 | 677.15% |
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 210.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 247 | 639.26% |
| MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 215.00 | 0.02 | 0.00 | 2.02 | 0.00 | - | 2 | 916 | 660.16% |
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 220.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 321 | 406.25% |
| MSFT240517P00225000 | 2024-05-03 10:52AM EDT | 225.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 56 | 625.59% |
| MSFT240517P00230000 | 2024-05-09 2:59PM EDT | 230.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 326 | 461.72% |
| MSFT240517P00235000 | 2024-04-25 10:21AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 649 | 325.00% |
| MSFT240517P00240000 | 2024-04-26 10:27AM EDT | 240.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 20 | 290 | 460.55% |
| MSFT240517P00245000 | 2024-04-26 12:47PM EDT | 245.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 10 | 417 | 445.31% |
| MSFT240517P00250000 | 2024-05-01 11:03AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 630 | 312.50% |
| MSFT240517P00255000 | 2024-05-01 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,338 | 287.50% |
| MSFT240517P00260000 | 2024-05-15 3:53PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 486 | 275.00% |
| MSFT240517P00265000 | 2024-05-09 11:04AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 597 | 262.50% |
| MSFT240517P00270000 | 2024-05-15 10:42AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,207 | 256.25% |
| MSFT240517P00275000 | 2024-05-09 11:04AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 607 | 243.75% |
| MSFT240517P00280000 | 2024-05-07 9:30AM EDT | 280.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 335 | 237.50% |
| MSFT240517P00285000 | 2024-05-01 3:40PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 530 | 225.00% |
| MSFT240517P00290000 | 2024-05-06 10:57AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 619 | 212.50% |
| MSFT240517P00295000 | 2024-05-13 10:18AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 477 | 206.25% |
| MSFT240517P00300000 | 2024-05-15 1:28PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,161 | 196.88% |
| MSFT240517P00305000 | 2024-05-10 2:31PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,109 | 187.50% |
| MSFT240517P00310000 | 2024-05-13 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 1,072 | 181.25% |
| MSFT240517P00315000 | 2024-05-13 10:12AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 437 | 928 | 168.75% |
| MSFT240517P00320000 | 2024-05-16 3:10PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,042 | 162.50% |
| MSFT240517P00325000 | 2024-05-16 10:53AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,811 | 153.13% |
| MSFT240517P00330000 | 2024-05-14 3:14PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,827 | 143.75% |
| MSFT240517P00335000 | 2024-05-16 1:11PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 684 | 137.50% |
| MSFT240517P00340000 | 2024-05-16 2:54PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,809 | 128.13% |
| MSFT240517P00345000 | 2024-05-16 2:19PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,843 | 118.75% |
| MSFT240517P00350000 | 2024-05-15 3:31PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,329 | 112.50% |
| MSFT240517P00355000 | 2024-05-16 1:39PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,092 | 103.13% |
| MSFT240517P00360000 | 2024-05-16 3:43PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 289 | 6,000 | 96.88% |
| MSFT240517P00365000 | 2024-05-16 3:53PM EDT | 365.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 367 | 5,275 | 93.75% |
| MSFT240517P00370000 | 2024-05-16 3:34PM EDT | 370.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 299 | 11,631 | 85.94% |
| MSFT240517P00375000 | 2024-05-16 3:17PM EDT | 375.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 218 | 9,974 | 82.81% |
| MSFT240517P00377500 | 2024-05-16 1:29PM EDT | 377.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 63 | 3,492 | 73.44% |
| MSFT240517P00380000 | 2024-05-16 2:40PM EDT | 380.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 128 | 12,866 | 71.88% |
| MSFT240517P00382500 | 2024-05-16 3:18PM EDT | 382.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 239 | 1,779 | 67.97% |
| MSFT240517P00385000 | 2024-05-16 3:57PM EDT | 385.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 373 | 6,309 | 65.63% |
| MSFT240517P00387500 | 2024-05-16 3:39PM EDT | 387.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 493 | 2,303 | 59.38% |
| MSFT240517P00390000 | 2024-05-16 3:32PM EDT | 390.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 702 | 8,056 | 57.03% |
| MSFT240517P00392500 | 2024-05-16 3:50PM EDT | 392.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 117 | 1,683 | 53.91% |
| MSFT240517P00395000 | 2024-05-16 3:51PM EDT | 395.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 282 | 5,936 | 52.73% |
| MSFT240517P00397500 | 2024-05-16 3:55PM EDT | 397.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 187 | 2,439 | 48.05% |
| MSFT240517P00400000 | 2024-05-16 3:46PM EDT | 400.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 1,069 | 9,398 | 43.36% |
| MSFT240517P00402500 | 2024-05-16 3:48PM EDT | 402.50 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 539 | 2,960 | 40.04% |
| MSFT240517P00405000 | 2024-05-16 3:59PM EDT | 405.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 1,733 | 6,304 | 36.33% |
| MSFT240517P00407500 | 2024-05-16 3:59PM EDT | 407.50 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 184 | 3,018 | 31.35% |
| MSFT240517P00410000 | 2024-05-16 3:58PM EDT | 410.00 | 0.07 | 0.06 | 0.10 | -0.07 | -50.00% | 2,085 | 7,572 | 28.81% |
| MSFT240517P00412500 | 2024-05-16 3:59PM EDT | 412.50 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 1,208 | 2,968 | 23.73% |
| MSFT240517P00415000 | 2024-05-16 3:59PM EDT | 415.00 | 0.20 | 0.18 | 0.23 | -0.06 | -23.08% | 2,996 | 5,753 | 21.58% |
| MSFT240517P00417500 | 2024-05-16 3:59PM EDT | 417.50 | 0.45 | 0.23 | 0.50 | +0.02 | +4.65% | 3,095 | 1,798 | 19.48% |
| MSFT240517P00420000 | 2024-05-16 3:59PM EDT | 420.00 | 1.04 | 1.04 | 1.14 | +0.14 | +15.56% | 8,721 | 7,912 | 18.07% |
| MSFT240517P00422500 | 2024-05-16 3:58PM EDT | 422.50 | 2.40 | 2.24 | 2.70 | +0.67 | +38.73% | 6,809 | 1,483 | 20.97% |
| MSFT240517P00425000 | 2024-05-16 3:59PM EDT | 425.00 | 4.30 | 4.05 | 4.55 | +1.30 | +43.33% | 2,818 | 4,734 | 21.66% |
| MSFT240517P00430000 | 2024-05-16 3:42PM EDT | 430.00 | 9.37 | 8.55 | 11.15 | +2.24 | +31.42% | 215 | 3,795 | 62.06% |
| MSFT240517P00435000 | 2024-05-16 3:59PM EDT | 435.00 | 13.90 | 13.80 | 16.15 | +1.90 | +15.83% | 5,874 | 3,560 | 58.69% |
| MSFT240517P00440000 | 2024-05-16 3:58PM EDT | 440.00 | 19.24 | 18.65 | 21.10 | +2.14 | +12.51% | 5,968 | 345 | 69.78% |
| MSFT240517P00445000 | 2024-05-15 3:55PM EDT | 445.00 | 22.25 | 22.90 | 24.90 | 0.00 | - | 5,291 | 0 | 82.76% |
| MSFT240517P00450000 | 2024-05-16 3:58PM EDT | 450.00 | 27.30 | 27.30 | 30.35 | +0.30 | +1.11% | 90 | 11 | 105.76% |
| MSFT240517P00455000 | 2024-05-15 3:54PM EDT | 455.00 | 32.25 | 32.05 | 36.15 | 0.00 | - | 2,626 | 0 | 69.14% |
| MSFT240517P00460000 | 2024-05-16 10:20AM EDT | 460.00 | 36.20 | 37.05 | 41.50 | -3.94 | -9.82% | 3 | 0 | 91.50% |
| MSFT240517P00465000 | 2024-05-15 10:39AM EDT | 465.00 | 45.10 | 42.20 | 46.00 | 0.00 | - | 10 | 0 | 85.35% |
| MSFT240517P00470000 | 2024-05-15 3:17PM EDT | 470.00 | 47.30 | 47.05 | 51.00 | 0.00 | - | 4 | 2 | 75.78% |
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 475.00 | 52.00 | 59.60 | 61.85 | 0.00 | - | 2 | 0 | 267.31% |
| MSFT240517P00480000 | 2024-05-15 11:08AM EDT | 480.00 | 58.96 | 57.10 | 60.60 | 0.00 | - | 1 | 0 | 180.32% |
| MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 485.00 | 69.69 | 62.25 | 63.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00490000 | 2024-05-15 3:48PM EDT | 490.00 | 66.62 | 67.15 | 70.60 | 0.00 | - | 4 | 0 | 200.98% |
| MSFT240517P00495000 | 2024-05-15 3:54PM EDT | 495.00 | 72.10 | 72.10 | 75.60 | 0.00 | - | 1,017 | 0 | 210.94% |
| MSFT240517P00500000 | 2024-05-15 3:48PM EDT | 500.00 | 76.52 | 77.10 | 81.10 | 0.00 | - | 4 | 0 | 137.11% |
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 510.00 | 114.09 | 87.05 | 91.00 | 0.00 | - | - | 0 | 125.00% |
| MSFT240517P00515000 | 2024-03-13 3:55PM EDT | 515.00 | 99.59 | 92.25 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00520000 | 2024-05-15 11:09AM EDT | 520.00 | 99.45 | 97.35 | 101.20 | 0.00 | - | 1 | 0 | 188.28% |
| MSFT240517P00525000 | 2024-04-11 10:28AM EDT | 525.00 | 101.70 | 109.45 | 111.80 | 0.00 | - | - | 0 | 386.47% |
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 540.00 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 548.29% |
| MSFT240517P00550000 | 2024-02-21 4:52PM EDT | 550.00 | 149.05 | 119.00 | 122.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00560000 | 2024-03-14 3:52PM EDT | 560.00 | 135.35 | 137.25 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00570000 | 2024-03-14 3:52PM EDT | 570.00 | 145.36 | 147.25 | 148.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00580000 | 2024-04-02 3:47PM EDT | 580.00 | 158.28 | 180.00 | 183.30 | 0.00 | - | 1 | 0 | 753.27% |
© 2024 Yahoo. All rights reserved.