Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00245000 | 2024-04-19 11:00AM EDT | 245.00 | 157.80 | 143.20 | 146.95 | 0.00 | - | 1 | 1 | 228.81% |
| MSFT240503C00250000 | 2024-04-30 12:35PM EDT | 250.00 | 146.00 | 138.20 | 141.95 | -4.68 | -3.11% | 3 | 32 | 220.02% |
| MSFT240503C00260000 | 2024-04-30 12:20PM EDT | 260.00 | 137.45 | 128.40 | 131.95 | -8.57 | -5.87% | 1 | 1 | 207.42% |
| MSFT240503C00275000 | 2024-04-19 12:57PM EDT | 275.00 | 125.22 | 113.20 | 116.95 | 0.00 | - | 2 | 2 | 178.42% |
| MSFT240503C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 111.46 | 108.40 | 112.00 | 0.00 | - | 2 | 0 | 175.29% |
| MSFT240503C00290000 | 2024-04-19 9:31AM EDT | 290.00 | 114.25 | 98.15 | 102.00 | 0.00 | - | 1 | 1 | 154.88% |
| MSFT240503C00300000 | 2024-04-25 1:52PM EDT | 300.00 | 97.96 | 88.30 | 91.90 | 0.00 | - | 2 | 5 | 140.53% |
| MSFT240503C00305000 | 2024-04-25 12:39PM EDT | 305.00 | 90.25 | 83.20 | 87.00 | 0.00 | - | - | 1 | 133.06% |
| MSFT240503C00310000 | 2024-04-23 12:57PM EDT | 310.00 | 97.85 | 78.50 | 82.00 | 0.00 | - | 1 | 4 | 130.03% |
| MSFT240503C00315000 | 2024-04-29 11:22AM EDT | 315.00 | 86.15 | 73.30 | 76.85 | 0.00 | - | 1 | 31 | 117.48% |
| MSFT240503C00317500 | 2024-04-22 10:07AM EDT | 317.50 | 83.95 | 70.75 | 74.50 | 0.00 | - | - | 3 | 115.28% |
| MSFT240503C00320000 | 2024-04-30 12:33PM EDT | 320.00 | 76.96 | 68.20 | 71.95 | -3.88 | -4.80% | 1 | 45 | 110.21% |
| MSFT240503C00322500 | 2024-04-22 10:07AM EDT | 322.50 | 79.35 | 66.10 | 69.45 | 0.00 | - | - | 9 | 111.87% |
| MSFT240503C00325000 | 2024-04-26 9:37AM EDT | 325.00 | 83.18 | 63.40 | 67.00 | 0.00 | - | 1 | 26 | 106.30% |
| MSFT240503C00327500 | 2024-04-22 11:41AM EDT | 327.50 | 71.85 | 61.00 | 64.50 | 0.00 | - | - | 5 | 103.81% |
| MSFT240503C00330000 | 2024-04-26 1:54PM EDT | 330.00 | 80.43 | 58.90 | 62.00 | 0.00 | - | 1 | 21 | 104.54% |
| MSFT240503C00332500 | 2024-04-24 2:05PM EDT | 332.50 | 77.80 | 56.00 | 59.50 | 0.00 | - | - | 2 | 96.44% |
| MSFT240503C00335000 | 2024-04-24 2:15PM EDT | 335.00 | 74.50 | 53.10 | 57.00 | 0.00 | - | 8 | 37 | 88.09% |
| MSFT240503C00337500 | 2024-04-24 12:13PM EDT | 337.50 | 70.20 | 51.00 | 54.50 | 0.00 | - | - | 3 | 89.06% |
| MSFT240503C00340000 | 2024-04-30 1:15PM EDT | 340.00 | 55.90 | 48.30 | 52.00 | -4.24 | -7.05% | 1 | 3 | 83.25% |
| MSFT240503C00342500 | 2024-04-26 9:38AM EDT | 342.50 | 65.97 | 46.00 | 49.50 | 0.00 | - | 1 | 2 | 81.74% |
| MSFT240503C00345000 | 2024-04-26 3:27PM EDT | 345.00 | 64.80 | 43.90 | 47.00 | 0.00 | - | 56 | 56 | 81.79% |
| MSFT240503C00347500 | 2024-04-26 2:39PM EDT | 347.50 | 61.29 | 41.15 | 44.50 | 0.00 | - | 2 | 2 | 75.78% |
| MSFT240503C00350000 | 2024-04-30 2:27PM EDT | 350.00 | 45.45 | 39.00 | 41.90 | -6.80 | -13.01% | 3 | 46 | 74.19% |
| MSFT240503C00355000 | 2024-04-26 11:29AM EDT | 355.00 | 54.35 | 33.50 | 37.00 | 0.00 | - | 6 | 29 | 63.33% |
| MSFT240503C00357500 | 2024-04-26 9:34AM EDT | 357.50 | 53.36 | 31.20 | 34.50 | 0.00 | - | 1 | 1 | 61.23% |
| MSFT240503C00360000 | 2024-04-30 10:20AM EDT | 360.00 | 31.75 | 28.90 | 32.20 | -9.83 | -20.05% | 115 | 159 | 60.33% |
| MSFT240503C00362500 | 2024-04-26 2:34PM EDT | 362.50 | 46.10 | 26.00 | 29.75 | 0.00 | - | 8 | 16 | 54.00% |
| MSFT240503C00365000 | 2024-04-26 1:11PM EDT | 365.00 | 44.96 | 23.30 | 27.25 | 0.00 | - | 118 | 32 | 70.43% |
| MSFT240503C00367500 | 2024-04-29 11:22AM EDT | 367.50 | 33.80 | 21.00 | 24.85 | 0.00 | - | 1 | 42 | 66.63% |
| MSFT240503C00370000 | 2024-04-30 3:10PM EDT | 370.00 | 20.40 | 19.70 | 22.45 | -10.50 | -30.88% | 20 | 83 | 50.02% |
| MSFT240503C00372500 | 2024-04-26 1:24PM EDT | 372.50 | 37.04 | 16.10 | 19.25 | 0.00 | - | 3 | 20 | 51.82% |
| MSFT240503C00375000 | 2024-04-30 3:54PM EDT | 375.00 | 17.80 | 14.45 | 16.60 | -8.20 | -31.54% | 8 | 58 | 45.78% |
| MSFT240503C00377500 | 2024-04-30 2:18PM EDT | 377.50 | 18.25 | 12.85 | 13.90 | -12.37 | -40.40% | 13 | 29 | 39.31% |
| MSFT240503C00380000 | 2024-04-30 3:55PM EDT | 380.00 | 12.50 | 10.85 | 11.75 | -7.50 | -37.50% | 171 | 130 | 37.10% |
| MSFT240503C00382500 | 2024-04-30 3:04PM EDT | 382.50 | 12.59 | 8.85 | 9.75 | -6.37 | -33.60% | 24 | 31 | 35.34% |
| MSFT240503C00385000 | 2024-04-30 3:53PM EDT | 385.00 | 8.30 | 7.30 | 8.60 | -7.35 | -44.52% | 135 | 170 | 38.32% |
| MSFT240503C00387500 | 2024-04-30 4:00PM EDT | 387.50 | 5.90 | 4.85 | 6.15 | -8.10 | -57.86% | 79 | 43 | 31.96% |
| MSFT240503C00390000 | 2024-04-30 3:59PM EDT | 390.00 | 4.64 | 4.55 | 4.70 | -8.51 | -64.71% | 1,172 | 858 | 30.90% |
| MSFT240503C00392500 | 2024-04-30 3:59PM EDT | 392.50 | 3.50 | 3.45 | 3.65 | -7.80 | -69.03% | 1,563 | 487 | 31.10% |
| MSFT240503C00395000 | 2024-04-30 3:59PM EDT | 395.00 | 2.64 | 2.60 | 2.71 | -6.64 | -71.55% | 4,777 | 746 | 30.81% |
| MSFT240503C00397500 | 2024-04-30 3:59PM EDT | 397.50 | 1.99 | 1.84 | 2.65 | -5.51 | -73.76% | 8,271 | 578 | 35.61% |
| MSFT240503C00400000 | 2024-04-30 3:59PM EDT | 400.00 | 1.40 | 1.20 | 1.45 | -4.44 | -76.03% | 14,921 | 3,349 | 30.98% |
| MSFT240503C00402500 | 2024-04-30 3:59PM EDT | 402.50 | 1.02 | 0.93 | 1.05 | -3.33 | -76.91% | 8,238 | 1,690 | 31.30% |
| MSFT240503C00405000 | 2024-04-30 3:59PM EDT | 405.00 | 0.72 | 0.69 | 0.75 | -2.58 | -77.71% | 12,224 | 4,358 | 31.62% |
| MSFT240503C00407500 | 2024-04-30 3:59PM EDT | 407.50 | 0.53 | 0.46 | 0.57 | -1.82 | -77.45% | 6,024 | 2,166 | 32.57% |
| MSFT240503C00410000 | 2024-04-30 3:59PM EDT | 410.00 | 0.37 | 0.36 | 0.39 | -1.23 | -76.88% | 9,105 | 6,084 | 32.69% |
| MSFT240503C00412500 | 2024-04-30 3:59PM EDT | 412.50 | 0.27 | 0.26 | 0.31 | -0.82 | -75.23% | 3,386 | 3,941 | 33.94% |
| MSFT240503C00415000 | 2024-04-30 3:59PM EDT | 415.00 | 0.22 | 0.18 | 0.24 | -0.52 | -70.27% | 6,254 | 6,386 | 34.91% |
| MSFT240503C00417500 | 2024-04-30 3:58PM EDT | 417.50 | 0.16 | 0.15 | 0.21 | -0.32 | -66.67% | 1,982 | 1,940 | 36.67% |
| MSFT240503C00420000 | 2024-04-30 3:59PM EDT | 420.00 | 0.14 | 0.13 | 0.15 | -0.20 | -58.82% | 4,753 | 7,805 | 37.01% |
| MSFT240503C00422500 | 2024-04-30 3:59PM EDT | 422.50 | 0.12 | 0.09 | 0.12 | -0.10 | -45.45% | 815 | 2,255 | 38.09% |
| MSFT240503C00425000 | 2024-04-30 3:58PM EDT | 425.00 | 0.08 | 0.07 | 0.10 | -0.07 | -46.67% | 1,328 | 4,399 | 39.36% |
| MSFT240503C00427500 | 2024-04-30 3:59PM EDT | 427.50 | 0.10 | 0.06 | 0.11 | -0.02 | -16.67% | 568 | 1,450 | 42.19% |
| MSFT240503C00430000 | 2024-04-30 3:58PM EDT | 430.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 1,058 | 3,337 | 42.38% |
| MSFT240503C00432500 | 2024-04-30 3:59PM EDT | 432.50 | 0.07 | 0.04 | 0.09 | +0.02 | +50.00% | 1,015 | 385 | 45.31% |
| MSFT240503C00435000 | 2024-04-30 3:58PM EDT | 435.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 156 | 4,374 | 46.68% |
| MSFT240503C00437500 | 2024-04-30 3:08PM EDT | 437.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 346 | 836 | 44.73% |
| MSFT240503C00440000 | 2024-04-30 3:46PM EDT | 440.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 546 | 5,573 | 45.31% |
| MSFT240503C00442500 | 2024-04-30 3:32PM EDT | 442.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 3,404 | 755 | 47.07% |
| MSFT240503C00445000 | 2024-04-30 3:59PM EDT | 445.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 254 | 2,400 | 46.88% |
| MSFT240503C00450000 | 2024-04-30 2:46PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 3,063 | 46.88% |
| MSFT240503C00455000 | 2024-04-30 3:34PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 753 | 50.00% |
| MSFT240503C00460000 | 2024-04-30 10:42AM EDT | 460.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 24 | 2,668 | 57.03% |
| MSFT240503C00465000 | 2024-04-30 12:45PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,595 | 53.13% |
| MSFT240503C00470000 | 2024-04-30 10:42AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,238 | 56.25% |
| MSFT240503C00475000 | 2024-04-29 11:09AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,040 | 59.38% |
| MSFT240503C00480000 | 2024-04-30 2:18PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,403 | 62.50% |
| MSFT240503C00485000 | 2024-04-26 3:51PM EDT | 485.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 80 | 1,150 | 73.44% |
| MSFT240503C00490000 | 2024-04-30 3:10PM EDT | 490.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 277 | 104 | 71.88% |
| MSFT240503C00495000 | 2024-04-29 11:18AM EDT | 495.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 361 | 77.34% |
| MSFT240503C00500000 | 2024-04-29 3:59PM EDT | 500.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 559 | 932 | 73.44% |
| MSFT240503C00505000 | 2024-04-30 3:10PM EDT | 505.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 433 | 87 | 79.69% |
| MSFT240503C00510000 | 2024-04-29 3:06PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 103 | 78.13% |
| MSFT240503C00515000 | 2024-04-26 10:00AM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 92 | 81.25% |
| MSFT240503C00520000 | 2024-04-26 9:30AM EDT | 520.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 284 | 84.38% |
| MSFT240503C00525000 | 2024-04-30 3:57PM EDT | 525.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 135 | 96.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00220000 | 2024-04-26 12:51PM EDT | 220.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 7 | 181.25% |
| MSFT240503P00230000 | 2024-04-19 3:19PM EDT | 230.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 40 | 44 | 150.00% |
| MSFT240503P00250000 | 2024-04-17 12:32PM EDT | 250.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 3 | 139.06% |
| MSFT240503P00260000 | 2024-04-30 11:38AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 29 | 115.63% |
| MSFT240503P00265000 | 2024-04-25 10:19AM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 3 | 121.88% |
| MSFT240503P00270000 | 2024-04-25 3:36PM EDT | 270.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 16 | 116.41% |
| MSFT240503P00275000 | 2024-04-25 2:09PM EDT | 275.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 27 | 110.94% |
| MSFT240503P00280000 | 2024-04-25 3:49PM EDT | 280.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 166 | 176 | 96.88% |
| MSFT240503P00285000 | 2024-04-25 3:50PM EDT | 285.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 12 | 100.00% |
| MSFT240503P00290000 | 2024-04-26 11:11AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 66 | 95.31% |
| MSFT240503P00295000 | 2024-04-30 11:30AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 168 | 81.25% |
| MSFT240503P00300000 | 2024-04-30 12:37PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,132 | 78.13% |
| MSFT240503P00305000 | 2024-04-26 10:23AM EDT | 305.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 49 | 69 | 82.03% |
| MSFT240503P00307500 | 2024-04-26 10:25AM EDT | 307.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 50.00% |
| MSFT240503P00310000 | 2024-04-30 3:44PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 270 | 68.75% |
| MSFT240503P00312500 | 2024-04-25 3:32PM EDT | 312.50 | 0.18 | 0.00 | 0.03 | 0.00 | - | - | 18 | 72.66% |
| MSFT240503P00315000 | 2024-04-26 3:21PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 246 | 64.06% |
| MSFT240503P00317500 | 2024-04-29 2:52PM EDT | 317.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 53 | 67.97% |
| MSFT240503P00320000 | 2024-04-30 11:17AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 59.38% |
| MSFT240503P00322500 | 2024-04-30 11:22AM EDT | 322.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 60.94% |
| MSFT240503P00325000 | 2024-04-30 3:48PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 388 | 54.69% |
| MSFT240503P00327500 | 2024-04-30 10:20AM EDT | 327.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 576 | 60.16% |
| MSFT240503P00330000 | 2024-04-30 3:31PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 39 | 1,253 | 53.91% |
| MSFT240503P00332500 | 2024-04-29 10:48AM EDT | 332.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 601 | 624 | 51.56% |
| MSFT240503P00335000 | 2024-04-30 3:33PM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 110 | 533 | 52.73% |
| MSFT240503P00337500 | 2024-04-30 3:59PM EDT | 337.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 12 | 372 | 50.39% |
| MSFT240503P00340000 | 2024-04-30 3:34PM EDT | 340.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 16 | 892 | 50.20% |
| MSFT240503P00342500 | 2024-04-30 2:39PM EDT | 342.50 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 1 | 162 | 50.59% |
| MSFT240503P00345000 | 2024-04-30 10:40AM EDT | 345.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 3 | 439 | 48.05% |
| MSFT240503P00347500 | 2024-04-30 3:59PM EDT | 347.50 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 30 | 156 | 45.51% |
| MSFT240503P00350000 | 2024-04-30 3:59PM EDT | 350.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 174 | 1,368 | 42.97% |
| MSFT240503P00352500 | 2024-04-30 3:59PM EDT | 352.50 | 0.06 | 0.06 | 0.08 | +0.03 | +100.00% | 20 | 103 | 42.97% |
| MSFT240503P00355000 | 2024-04-30 3:59PM EDT | 355.00 | 0.09 | 0.06 | 0.10 | +0.05 | +125.00% | 46 | 590 | 41.60% |
| MSFT240503P00357500 | 2024-04-30 3:59PM EDT | 357.50 | 0.10 | 0.09 | 0.14 | +0.06 | +150.00% | 105 | 242 | 40.97% |
| MSFT240503P00360000 | 2024-04-30 3:59PM EDT | 360.00 | 0.13 | 0.11 | 0.17 | +0.08 | +160.00% | 333 | 1,269 | 39.36% |
| MSFT240503P00362500 | 2024-04-30 3:59PM EDT | 362.50 | 0.18 | 0.14 | 0.18 | +0.12 | +200.00% | 271 | 343 | 36.82% |
| MSFT240503P00365000 | 2024-04-30 3:59PM EDT | 365.00 | 0.22 | 0.20 | 0.25 | +0.14 | +175.00% | 141 | 1,704 | 35.94% |
| MSFT240503P00367500 | 2024-04-30 3:58PM EDT | 367.50 | 0.25 | 0.23 | 0.29 | +0.16 | +177.78% | 213 | 168 | 33.84% |
| MSFT240503P00370000 | 2024-04-30 3:59PM EDT | 370.00 | 0.36 | 0.36 | 0.41 | +0.25 | +227.27% | 1,211 | 6,623 | 33.06% |
| MSFT240503P00372500 | 2024-04-30 3:59PM EDT | 372.50 | 0.52 | 0.50 | 0.55 | +0.37 | +246.67% | 360 | 535 | 31.89% |
| MSFT240503P00375000 | 2024-04-30 3:59PM EDT | 375.00 | 0.77 | 0.71 | 0.79 | +0.62 | +885.71% | 1,815 | 6,913 | 31.35% |
| MSFT240503P00377500 | 2024-04-30 3:58PM EDT | 377.50 | 0.84 | 1.00 | 1.10 | +0.62 | +281.82% | 949 | 669 | 30.64% |
| MSFT240503P00380000 | 2024-04-30 3:59PM EDT | 380.00 | 1.39 | 1.32 | 1.42 | +1.16 | +580.00% | 2,158 | 2,226 | 29.13% |
| MSFT240503P00382500 | 2024-04-30 3:59PM EDT | 382.50 | 1.99 | 1.98 | 2.11 | +1.67 | +521.88% | 989 | 1,196 | 29.58% |
| MSFT240503P00385000 | 2024-04-30 3:59PM EDT | 385.00 | 2.81 | 2.75 | 2.90 | +2.37 | +538.64% | 6,517 | 2,142 | 29.41% |
| MSFT240503P00387500 | 2024-04-30 3:58PM EDT | 387.50 | 3.38 | 3.70 | 3.90 | +2.79 | +547.06% | 4,010 | 1,163 | 29.35% |
| MSFT240503P00390000 | 2024-04-30 3:59PM EDT | 390.00 | 5.05 | 4.55 | 5.10 | +4.21 | +657.81% | 8,147 | 6,709 | 29.24% |
| MSFT240503P00392500 | 2024-04-30 3:59PM EDT | 392.50 | 6.40 | 6.30 | 6.50 | +5.22 | +628.92% | 5,368 | 1,714 | 29.08% |
| MSFT240503P00395000 | 2024-04-30 3:59PM EDT | 395.00 | 8.10 | 7.90 | 8.15 | +6.37 | +424.67% | 32,098 | 9,682 | 29.25% |
| MSFT240503P00397500 | 2024-04-30 3:59PM EDT | 397.50 | 9.45 | 9.50 | 10.95 | +7.07 | +297.06% | 5,961 | 1,629 | 36.52% |
| MSFT240503P00400000 | 2024-04-30 3:59PM EDT | 400.00 | 11.40 | 11.05 | 11.75 | +8.00 | +271.19% | 4,033 | 3,684 | 27.69% |
| MSFT240503P00402500 | 2024-04-30 3:59PM EDT | 402.50 | 13.44 | 12.85 | 14.85 | +8.97 | +200.67% | 1,546 | 1,463 | 37.18% |
| MSFT240503P00405000 | 2024-04-30 3:59PM EDT | 405.00 | 15.60 | 14.65 | 17.55 | +9.80 | +168.97% | 699 | 3,920 | 43.07% |
| MSFT240503P00407500 | 2024-04-30 3:59PM EDT | 407.50 | 17.82 | 17.05 | 19.40 | +10.39 | +139.84% | 134 | 1,251 | 40.67% |
| MSFT240503P00410000 | 2024-04-30 3:59PM EDT | 410.00 | 20.59 | 19.65 | 22.05 | +11.36 | +123.08% | 544 | 1,731 | 45.91% |
| MSFT240503P00412500 | 2024-04-30 2:59PM EDT | 412.50 | 20.80 | 22.00 | 24.05 | +8.48 | +80.61% | 122 | 824 | 43.43% |
| MSFT240503P00415000 | 2024-04-30 3:57PM EDT | 415.00 | 23.10 | 23.55 | 27.25 | +9.69 | +72.26% | 177 | 1,172 | 55.23% |
| MSFT240503P00417500 | 2024-04-30 12:41PM EDT | 417.50 | 22.31 | 26.15 | 28.40 | +5.27 | +30.93% | 59 | 285 | 37.31% |
| MSFT240503P00420000 | 2024-04-30 3:59PM EDT | 420.00 | 29.55 | 29.60 | 31.95 | +10.90 | +58.45% | 59 | 1,070 | 58.45% |
| MSFT240503P00422500 | 2024-04-29 10:38AM EDT | 422.50 | 20.43 | 30.55 | 33.30 | 0.00 | - | 9 | 47 | 38.57% |
| MSFT240503P00425000 | 2024-04-30 2:47PM EDT | 425.00 | 31.10 | 34.30 | 37.00 | +7.82 | +33.59% | 543 | 139 | 65.53% |
| MSFT240503P00427500 | 2024-04-29 9:36AM EDT | 427.50 | 24.80 | 35.75 | 39.50 | 0.00 | - | 1 | 4 | 68.65% |
| MSFT240503P00430000 | 2024-04-30 2:47PM EDT | 430.00 | 36.45 | 38.25 | 42.00 | +7.35 | +25.26% | 15 | 6 | 71.73% |
| MSFT240503P00432500 | 2024-04-23 10:25AM EDT | 432.50 | 27.09 | 40.75 | 44.25 | 0.00 | - | 1 | 0 | 70.97% |
| MSFT240503P00435000 | 2024-04-30 9:47AM EDT | 435.00 | 41.25 | 43.40 | 46.60 | +6.75 | +19.57% | 14 | 5 | 71.34% |
| MSFT240503P00437500 | 2024-04-29 12:25PM EDT | 437.50 | 36.25 | 45.75 | 49.15 | 0.00 | - | 1 | 0 | 75.00% |
| MSFT240503P00440000 | 2024-04-29 2:46PM EDT | 440.00 | 39.59 | 48.30 | 51.30 | 0.00 | - | 18 | 0 | 70.75% |
| MSFT240503P00442500 | 2024-04-25 2:23PM EDT | 442.50 | 44.50 | 50.75 | 54.70 | 0.00 | - | - | 0 | 89.45% |
| MSFT240503P00445000 | 2024-04-29 2:48PM EDT | 445.00 | 44.00 | 53.15 | 55.90 | 0.00 | - | 14 | 0 | 63.57% |
| MSFT240503P00450000 | 2024-04-29 2:46PM EDT | 450.00 | 49.50 | 58.10 | 60.85 | 0.00 | - | 2 | 1 | 65.53% |
| MSFT240503P00455000 | 2024-04-26 3:52PM EDT | 455.00 | 47.10 | 63.25 | 66.70 | 0.00 | - | 2 | 1 | 94.63% |
| MSFT240503P00460000 | 2024-04-30 2:47PM EDT | 460.00 | 66.10 | 68.25 | 71.70 | +6.75 | +11.37% | 37 | 15 | 99.71% |
| MSFT240503P00465000 | 2024-04-15 9:38AM EDT | 465.00 | 40.21 | 73.25 | 76.70 | 0.00 | - | 1 | 0 | 104.69% |
| MSFT240503P00470000 | 2024-04-09 10:52AM EDT | 470.00 | 47.91 | 78.15 | 81.70 | 0.00 | - | 2 | 0 | 109.52% |
| MSFT240503P00480000 | 2024-04-04 12:26PM EDT | 480.00 | 52.55 | 88.25 | 91.70 | 0.00 | - | 2 | 0 | 118.99% |
| MSFT240503P00495000 | 2024-04-29 9:32AM EDT | 495.00 | 90.90 | 103.30 | 106.85 | 0.00 | - | 1 | 0 | 136.04% |
| MSFT240503P00500000 | 2024-04-26 3:52PM EDT | 500.00 | 92.18 | 108.25 | 112.20 | 0.00 | - | 1 | 0 | 148.00% |
| MSFT240503P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.37 | 133.20 | 135.80 | 0.00 | - | 1 | 0 | 116.80% |
© 2024 Yahoo. All rights reserved.