Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00250000 | 2024-04-30 12:35PM EDT | 250.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240503C00260000 | 2024-04-30 12:20PM EDT | 260.00 | 137.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00275000 | 2024-04-19 12:57PM EDT | 275.00 | 125.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 111.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503C00290000 | 2024-04-19 9:31AM EDT | 290.00 | 114.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00300000 | 2024-05-01 3:45PM EDT | 300.00 | 97.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240503C00305000 | 2024-04-25 12:39PM EDT | 305.00 | 90.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240503C00310000 | 2024-05-02 1:52PM EDT | 310.00 | 86.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240503C00315000 | 2024-05-02 12:35PM EDT | 315.00 | 80.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240503C00317500 | 2024-04-22 10:07AM EDT | 317.50 | 83.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240503C00320000 | 2024-04-30 12:33PM EDT | 320.00 | 76.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00322500 | 2024-04-22 10:07AM EDT | 322.50 | 79.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240503C00325000 | 2024-04-26 9:37AM EDT | 325.00 | 83.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00327500 | 2024-04-22 11:41AM EDT | 327.50 | 71.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240503C00330000 | 2024-04-26 1:54PM EDT | 330.00 | 80.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00332500 | 2024-04-24 2:05PM EDT | 332.50 | 77.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240503C00335000 | 2024-04-24 2:15PM EDT | 335.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240503C00337500 | 2024-04-24 12:13PM EDT | 337.50 | 70.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240503C00340000 | 2024-05-01 10:30AM EDT | 340.00 | 53.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00342500 | 2024-04-26 9:38AM EDT | 342.50 | 65.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00345000 | 2024-05-02 2:43PM EDT | 345.00 | 52.43 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT240503C00347500 | 2024-05-01 3:41PM EDT | 347.50 | 50.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00350000 | 2024-05-02 10:21AM EDT | 350.00 | 46.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00355000 | 2024-05-02 12:03PM EDT | 355.00 | 41.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240503C00357500 | 2024-04-26 9:34AM EDT | 357.50 | 53.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00360000 | 2024-05-02 2:09PM EDT | 360.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00362500 | 2024-05-02 10:55AM EDT | 362.50 | 33.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240503C00365000 | 2024-04-26 1:11PM EDT | 365.00 | 44.96 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| MSFT240503C00367500 | 2024-05-01 9:41AM EDT | 367.50 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00370000 | 2024-05-02 12:16PM EDT | 370.00 | 25.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240503C00372500 | 2024-04-26 1:24PM EDT | 372.50 | 37.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240503C00375000 | 2024-05-02 3:27PM EDT | 375.00 | 23.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240503C00377500 | 2024-05-02 9:37AM EDT | 377.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240503C00380000 | 2024-05-02 2:12PM EDT | 380.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240503C00382500 | 2024-05-02 11:55AM EDT | 382.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240503C00385000 | 2024-05-02 2:52PM EDT | 385.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MSFT240503C00387500 | 2024-05-02 3:46PM EDT | 387.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MSFT240503C00390000 | 2024-05-02 3:59PM EDT | 390.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| MSFT240503C00392500 | 2024-05-02 3:59PM EDT | 392.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| MSFT240503C00395000 | 2024-05-02 3:59PM EDT | 395.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2,593 | 0 | 0.00% |
| MSFT240503C00397500 | 2024-05-02 3:59PM EDT | 397.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 4,887 | 0 | 0.00% |
| MSFT240503C00400000 | 2024-05-02 3:59PM EDT | 400.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 12,244 | 0 | 3.13% |
| MSFT240503C00402500 | 2024-05-02 3:59PM EDT | 402.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4,004 | 0 | 6.25% |
| MSFT240503C00405000 | 2024-05-02 3:59PM EDT | 405.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9,112 | 0 | 6.25% |
| MSFT240503C00407500 | 2024-05-02 3:59PM EDT | 407.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,830 | 0 | 12.50% |
| MSFT240503C00410000 | 2024-05-02 3:59PM EDT | 410.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,463 | 0 | 12.50% |
| MSFT240503C00412500 | 2024-05-02 3:59PM EDT | 412.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,804 | 0 | 12.50% |
| MSFT240503C00415000 | 2024-05-02 3:59PM EDT | 415.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,057 | 0 | 25.00% |
| MSFT240503C00417500 | 2024-05-02 3:58PM EDT | 417.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 25.00% |
| MSFT240503C00420000 | 2024-05-02 3:59PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,745 | 0 | 25.00% |
| MSFT240503C00422500 | 2024-05-02 3:55PM EDT | 422.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| MSFT240503C00425000 | 2024-05-02 3:58PM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,079 | 0 | 25.00% |
| MSFT240503C00427500 | 2024-05-02 3:47PM EDT | 427.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| MSFT240503C00430000 | 2024-05-02 3:54PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 25.00% |
| MSFT240503C00432500 | 2024-05-02 3:54PM EDT | 432.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MSFT240503C00435000 | 2024-05-02 3:39PM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| MSFT240503C00437500 | 2024-05-02 3:59PM EDT | 437.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| MSFT240503C00440000 | 2024-05-02 3:43PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| MSFT240503C00442500 | 2024-05-02 2:56PM EDT | 442.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503C00445000 | 2024-05-02 3:26PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,252 | 0 | 50.00% |
| MSFT240503C00450000 | 2024-05-02 11:46AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503C00455000 | 2024-05-02 1:45PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSFT240503C00460000 | 2024-05-02 3:29PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 50.00% |
| MSFT240503C00465000 | 2024-05-02 1:45PM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503C00470000 | 2024-05-02 2:53PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT240503C00475000 | 2024-05-02 11:55AM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503C00480000 | 2024-05-01 2:42PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MSFT240503C00485000 | 2024-05-01 12:05PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240503C00490000 | 2024-04-30 3:10PM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 50.00% |
| MSFT240503C00495000 | 2024-04-29 11:18AM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503C00500000 | 2024-05-01 11:19AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240503C00505000 | 2024-04-30 3:10PM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 50.00% |
| MSFT240503C00510000 | 2024-04-29 3:06PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MSFT240503C00515000 | 2024-04-26 10:00AM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| MSFT240503C00520000 | 2024-04-26 9:30AM EDT | 520.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503C00525000 | 2024-05-01 9:30AM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240503P00230000 | 2024-04-19 3:19PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MSFT240503P00250000 | 2024-04-17 12:32PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240503P00260000 | 2024-04-30 11:38AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240503P00265000 | 2024-04-25 10:19AM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240503P00270000 | 2024-04-25 3:36PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT240503P00275000 | 2024-04-25 2:09PM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT240503P00280000 | 2024-04-25 3:49PM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| MSFT240503P00285000 | 2024-04-25 3:50PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT240503P00290000 | 2024-04-26 11:11AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| MSFT240503P00295000 | 2024-04-30 11:30AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503P00300000 | 2024-04-30 12:37PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240503P00305000 | 2024-04-26 10:23AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| MSFT240503P00307500 | 2024-04-26 10:25AM EDT | 307.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSFT240503P00310000 | 2024-04-30 3:44PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240503P00312500 | 2024-04-25 3:32PM EDT | 312.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240503P00315000 | 2024-05-01 1:27PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503P00317500 | 2024-04-29 2:52PM EDT | 317.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240503P00320000 | 2024-04-30 11:17AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503P00322500 | 2024-04-30 11:22AM EDT | 322.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503P00325000 | 2024-04-30 3:48PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240503P00327500 | 2024-05-01 9:56AM EDT | 327.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240503P00330000 | 2024-05-01 1:59PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MSFT240503P00332500 | 2024-05-01 10:07AM EDT | 332.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240503P00335000 | 2024-04-30 3:33PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| MSFT240503P00337500 | 2024-05-01 2:30PM EDT | 337.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| MSFT240503P00340000 | 2024-05-01 3:08PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 50.00% |
| MSFT240503P00342500 | 2024-05-01 10:24AM EDT | 342.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240503P00345000 | 2024-05-02 12:06PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSFT240503P00347500 | 2024-05-02 11:59AM EDT | 347.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503P00350000 | 2024-05-02 1:40PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240503P00352500 | 2024-05-02 10:42AM EDT | 352.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503P00355000 | 2024-05-02 9:49AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| MSFT240503P00357500 | 2024-05-02 3:52PM EDT | 357.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| MSFT240503P00360000 | 2024-05-02 3:14PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| MSFT240503P00362500 | 2024-05-02 3:54PM EDT | 362.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MSFT240503P00365000 | 2024-05-02 3:54PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| MSFT240503P00367500 | 2024-05-02 9:42AM EDT | 367.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MSFT240503P00370000 | 2024-05-02 3:49PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 25.00% |
| MSFT240503P00372500 | 2024-05-02 3:55PM EDT | 372.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| MSFT240503P00375000 | 2024-05-02 3:58PM EDT | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 25.00% |
| MSFT240503P00377500 | 2024-05-02 3:14PM EDT | 377.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| MSFT240503P00380000 | 2024-05-02 3:59PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,800 | 0 | 25.00% |
| MSFT240503P00382500 | 2024-05-02 3:59PM EDT | 382.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 12.50% |
| MSFT240503P00385000 | 2024-05-02 3:59PM EDT | 385.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,707 | 0 | 12.50% |
| MSFT240503P00387500 | 2024-05-02 3:59PM EDT | 387.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,847 | 0 | 12.50% |
| MSFT240503P00390000 | 2024-05-02 3:59PM EDT | 390.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5,871 | 0 | 12.50% |
| MSFT240503P00392500 | 2024-05-02 3:59PM EDT | 392.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3,426 | 0 | 6.25% |
| MSFT240503P00395000 | 2024-05-02 3:59PM EDT | 395.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 9,548 | 0 | 3.13% |
| MSFT240503P00397500 | 2024-05-02 3:59PM EDT | 397.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1,790 | 0 | 0.39% |
| MSFT240503P00400000 | 2024-05-02 3:59PM EDT | 400.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,591 | 0 | 0.00% |
| MSFT240503P00402500 | 2024-05-02 3:39PM EDT | 402.50 | 5.67 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| MSFT240503P00405000 | 2024-05-02 3:59PM EDT | 405.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| MSFT240503P00407500 | 2024-05-02 3:55PM EDT | 407.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| MSFT240503P00410000 | 2024-05-02 3:34PM EDT | 410.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| MSFT240503P00412500 | 2024-05-02 11:25AM EDT | 412.50 | 15.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240503P00415000 | 2024-05-02 3:03PM EDT | 415.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| MSFT240503P00417500 | 2024-05-02 9:31AM EDT | 417.50 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503P00420000 | 2024-05-02 3:34PM EDT | 420.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.00% |
| MSFT240503P00422500 | 2024-05-01 3:19PM EDT | 422.50 | 21.45 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| MSFT240503P00425000 | 2024-05-02 3:01PM EDT | 425.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240503P00427500 | 2024-05-01 3:36PM EDT | 427.50 | 29.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240503P00430000 | 2024-05-02 3:18PM EDT | 430.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| MSFT240503P00432500 | 2024-04-23 10:25AM EDT | 432.50 | 27.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503P00435000 | 2024-04-30 2:46PM EDT | 435.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240503P00437500 | 2024-04-29 12:25PM EDT | 437.50 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503P00440000 | 2024-04-29 2:46PM EDT | 440.00 | 39.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240503P00442500 | 2024-04-25 2:23PM EDT | 442.50 | 44.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240503P00445000 | 2024-04-29 2:48PM EDT | 445.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240503P00450000 | 2024-05-01 9:54AM EDT | 450.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503P00455000 | 2024-04-26 3:52PM EDT | 455.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503P00460000 | 2024-04-30 2:47PM EDT | 460.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT240503P00465000 | 2024-04-15 9:38AM EDT | 465.00 | 40.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503P00470000 | 2024-04-09 10:52AM EDT | 470.00 | 47.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503P00480000 | 2024-04-04 12:26PM EDT | 480.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503P00495000 | 2024-04-29 9:32AM EDT | 495.00 | 90.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503P00500000 | 2024-04-26 3:52PM EDT | 500.00 | 92.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.