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 | 2024-05-03 10:43AM EDT | 245.00 | 160.85 | 159.90 | 162.10 | +3.05 | +1.93% | 1 | 1 | 453.91% |
| MSFT240503C00250000 | 2024-05-03 2:23PM EDT | 250.00 | 156.14 | 154.40 | 157.35 | +10.14 | +6.95% | 4 | 31 | 468.56% |
| MSFT240503C00260000 | 2024-04-30 12:20PM EDT | 260.00 | 137.45 | 144.35 | 147.35 | 0.00 | - | 1 | 1 | 435.16% |
| MSFT240503C00275000 | 2024-05-03 2:04PM EDT | 275.00 | 131.07 | 129.30 | 132.25 | +5.85 | +4.67% | 2 | 2 | 377.54% |
| MSFT240503C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 111.46 | 124.60 | 128.05 | 0.00 | - | 2 | 0 | 421.88% |
| MSFT240503C00290000 | 2024-04-19 9:31AM EDT | 290.00 | 114.25 | 114.80 | 118.05 | 0.00 | - | 1 | 1 | 388.38% |
| MSFT240503C00300000 | 2024-05-03 10:42AM EDT | 300.00 | 105.65 | 105.00 | 108.25 | +8.05 | +8.25% | 1 | 4 | 365.72% |
| MSFT240503C00305000 | 2024-05-03 3:37PM EDT | 305.00 | 101.41 | 99.65 | 103.20 | +11.16 | +12.37% | 1 | 1 | 346.97% |
| MSFT240503C00310000 | 2024-05-03 12:06PM EDT | 310.00 | 96.55 | 94.65 | 98.25 | +10.21 | +11.83% | 1 | 2 | 333.20% |
| MSFT240503C00315000 | 2024-05-02 12:35PM EDT | 315.00 | 80.38 | 89.55 | 93.05 | 0.00 | - | 7 | 31 | 308.11% |
| MSFT240503C00317500 | 2024-04-22 10:07AM EDT | 317.50 | 83.95 | 87.10 | 90.70 | 0.00 | - | - | 3 | 307.03% |
| MSFT240503C00320000 | 2024-04-30 12:33PM EDT | 320.00 | 82.05 | 84.90 | 88.10 | +5.09 | +6.61% | 1 | 45 | 294.78% |
| MSFT240503C00322500 | 2024-04-22 10:07AM EDT | 322.50 | 79.35 | 82.40 | 85.65 | 0.00 | - | - | 9 | 289.16% |
| MSFT240503C00325000 | 2024-04-26 9:37AM EDT | 325.00 | 83.18 | 79.30 | 82.10 | 0.00 | - | 1 | 26 | 222.66% |
| MSFT240503C00327500 | 2024-04-22 11:41AM EDT | 327.50 | 71.85 | 77.25 | 80.70 | 0.00 | - | - | 5 | 275.68% |
| MSFT240503C00330000 | 2024-05-03 11:29AM EDT | 330.00 | 75.57 | 74.90 | 78.15 | -4.86 | -6.04% | 1 | 21 | 265.92% |
| MSFT240503C00332500 | 2024-04-24 2:05PM EDT | 332.50 | 77.80 | 72.25 | 75.70 | 0.00 | - | - | 2 | 260.25% |
| MSFT240503C00335000 | 2024-05-03 10:42AM EDT | 335.00 | 70.73 | 70.25 | 73.20 | -3.77 | -5.06% | 1 | 37 | 150.39% |
| MSFT240503C00337500 | 2024-04-24 12:13PM EDT | 337.50 | 70.20 | 67.25 | 70.70 | 0.00 | - | - | 3 | 244.82% |
| MSFT240503C00340000 | 2024-05-01 10:30AM EDT | 340.00 | 53.56 | 64.35 | 68.15 | 0.00 | - | 1 | 2 | 235.35% |
| MSFT240503C00342500 | 2024-05-03 10:23AM EDT | 342.50 | 62.85 | 62.35 | 65.55 | -3.12 | -4.73% | 1 | 2 | 224.07% |
| MSFT240503C00345000 | 2024-05-03 3:47PM EDT | 345.00 | 61.77 | 59.90 | 63.15 | +9.34 | +17.81% | 1 | 56 | 220.17% |
| MSFT240503C00347500 | 2024-05-01 3:41PM EDT | 347.50 | 50.38 | 57.05 | 60.65 | 0.00 | - | 1 | 2 | 212.60% |
| MSFT240503C00350000 | 2024-05-03 1:24PM EDT | 350.00 | 55.90 | 55.55 | 58.20 | +9.76 | +21.15% | 16 | 46 | 140.82% |
| MSFT240503C00355000 | 2024-05-03 3:45PM EDT | 355.00 | 51.63 | 49.70 | 52.90 | +9.95 | +23.87% | 2 | 26 | 181.59% |
| MSFT240503C00357500 | 2024-04-26 9:34AM EDT | 357.50 | 53.36 | 46.90 | 50.65 | 0.00 | - | 1 | 1 | 182.42% |
| MSFT240503C00360000 | 2024-05-03 3:49PM EDT | 360.00 | 46.35 | 44.65 | 47.05 | +8.70 | +23.11% | 24 | 144 | 130.66% |
| MSFT240503C00362500 | 2024-05-02 10:55AM EDT | 362.50 | 33.40 | 42.20 | 45.55 | 0.00 | - | 8 | 14 | 164.36% |
| MSFT240503C00365000 | 2024-05-03 10:46AM EDT | 365.00 | 41.21 | 39.60 | 43.10 | -3.75 | -8.34% | 15 | 32 | 158.30% |
| MSFT240503C00367500 | 2024-05-03 1:00PM EDT | 367.50 | 38.45 | 37.35 | 40.30 | +12.05 | +45.64% | 1 | 42 | 141.89% |
| MSFT240503C00370000 | 2024-05-03 3:40PM EDT | 370.00 | 36.71 | 34.45 | 38.20 | +11.14 | +43.57% | 36 | 60 | 145.95% |
| MSFT240503C00372500 | 2024-05-03 2:11PM EDT | 372.50 | 34.00 | 31.85 | 35.65 | -3.04 | -8.21% | 17 | 20 | 136.96% |
| MSFT240503C00375000 | 2024-05-03 1:44PM EDT | 375.00 | 31.16 | 29.95 | 33.05 | +7.83 | +33.56% | 7 | 54 | 126.76% |
| MSFT240503C00377500 | 2024-05-03 9:30AM EDT | 377.50 | 24.15 | 27.35 | 30.60 | +5.65 | +30.54% | 10 | 32 | 120.36% |
| MSFT240503C00380000 | 2024-05-03 3:49PM EDT | 380.00 | 26.43 | 24.75 | 27.95 | +8.93 | +51.03% | 47 | 187 | 109.03% |
| MSFT240503C00382500 | 2024-05-03 3:46PM EDT | 382.50 | 24.33 | 22.20 | 25.50 | +9.43 | +63.29% | 10 | 29 | 102.59% |
| MSFT240503C00385000 | 2024-05-03 3:28PM EDT | 385.00 | 21.40 | 20.30 | 22.35 | +8.00 | +59.70% | 65 | 191 | 78.47% |
| MSFT240503C00387500 | 2024-05-03 2:04PM EDT | 387.50 | 18.40 | 17.80 | 19.55 | +7.95 | +76.08% | 74 | 103 | 62.01% |
| MSFT240503C00390000 | 2024-05-03 3:46PM EDT | 390.00 | 16.50 | 16.25 | 16.70 | +8.10 | +96.43% | 468 | 1,319 | 36.72% |
| MSFT240503C00392500 | 2024-05-03 3:41PM EDT | 392.50 | 14.10 | 13.15 | 14.25 | +7.95 | +129.27% | 231 | 978 | 36.13% |
| MSFT240503C00395000 | 2024-05-03 3:52PM EDT | 395.00 | 11.75 | 11.40 | 11.75 | +7.55 | +202.41% | 765 | 1,384 | 30.66% |
| MSFT240503C00397500 | 2024-05-03 3:51PM EDT | 397.50 | 9.04 | 8.45 | 9.25 | +6.46 | +264.75% | 1,112 | 2,522 | 25.20% |
| MSFT240503C00400000 | 2024-05-03 3:53PM EDT | 400.00 | 6.80 | 6.60 | 6.80 | +5.36 | +400.00% | 7,491 | 7,530 | 21.39% |
| MSFT240503C00402500 | 2024-05-03 3:52PM EDT | 402.50 | 4.31 | 4.10 | 4.50 | +3.62 | +524.64% | 4,263 | 3,266 | 19.53% |
| MSFT240503C00405000 | 2024-05-03 3:53PM EDT | 405.00 | 1.71 | 1.64 | 1.85 | +1.36 | +388.57% | 15,740 | 6,796 | 8.77% |
| MSFT240503C00407500 | 2024-05-03 3:53PM EDT | 407.50 | 0.04 | 0.02 | 0.05 | -0.12 | -80.00% | 15,234 | 3,893 | 3.52% |
| MSFT240503C00410000 | 2024-05-03 3:52PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 17,295 | 8,014 | 7.42% |
| MSFT240503C00412500 | 2024-05-03 3:46PM EDT | 412.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,066 | 3,954 | 11.91% |
| MSFT240503C00415000 | 2024-05-03 3:52PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,391 | 4,941 | 16.41% |
| MSFT240503C00417500 | 2024-05-03 3:50PM EDT | 417.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 428 | 1,843 | 20.31% |
| MSFT240503C00420000 | 2024-05-03 3:44PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,168 | 8,445 | 24.22% |
| MSFT240503C00422500 | 2024-05-03 3:49PM EDT | 422.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 346 | 2,118 | 28.13% |
| MSFT240503C00425000 | 2024-05-03 3:43PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 562 | 3,708 | 32.03% |
| MSFT240503C00427500 | 2024-05-03 3:10PM EDT | 427.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 121 | 1,251 | 35.94% |
| MSFT240503C00430000 | 2024-05-03 3:51PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 3,222 | 39.84% |
| MSFT240503C00432500 | 2024-05-03 3:48PM EDT | 432.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 766 | 43.75% |
| MSFT240503C00435000 | 2024-05-03 3:32PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 4,267 | 46.88% |
| MSFT240503C00437500 | 2024-05-03 3:52PM EDT | 437.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 937 | 50.78% |
| MSFT240503C00440000 | 2024-05-03 2:07PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 5,450 | 50.00% |
| MSFT240503C00442500 | 2024-05-03 3:15PM EDT | 442.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,727 | 54.69% |
| MSFT240503C00445000 | 2024-05-03 2:00PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,849 | 57.81% |
| MSFT240503C00450000 | 2024-05-03 3:46PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,121 | 64.06% |
| MSFT240503C00455000 | 2024-05-03 3:43PM EDT | 455.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 106 | 747 | 75.00% |
| MSFT240503C00460000 | 2024-05-02 3:29PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,509 | 76.56% |
| MSFT240503C00465000 | 2024-05-03 10:45AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,588 | 81.25% |
| MSFT240503C00470000 | 2024-05-03 9:55AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,208 | 87.50% |
| MSFT240503C00475000 | 2024-05-02 11:55AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,031 | 93.75% |
| MSFT240503C00480000 | 2024-05-01 2:42PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,394 | 100.00% |
| MSFT240503C00485000 | 2024-05-01 12:05PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,150 | 106.25% |
| MSFT240503C00490000 | 2024-05-03 10:15AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 277 | 366 | 112.50% |
| MSFT240503C00495000 | 2024-04-29 11:18AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 361 | 118.75% |
| MSFT240503C00500000 | 2024-05-01 11:19AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 930 | 121.88% |
| MSFT240503C00505000 | 2024-04-30 3:10PM EDT | 505.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 433 | 449 | 134.38% |
| MSFT240503C00510000 | 2024-04-29 3:06PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 103 | 131.25% |
| MSFT240503C00515000 | 2024-04-26 10:00AM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 92 | 137.50% |
| MSFT240503C00520000 | 2024-04-26 9:30AM EDT | 520.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 284 | 151.56% |
| MSFT240503C00525000 | 2024-05-01 9:30AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 153 | 150.00% |
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 | 0.01 | 0.00 | - | 3 | 7 | 350.00% |
| MSFT240503P00230000 | 2024-04-19 3:19PM EDT | 230.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 40 | 44 | 359.38% |
| MSFT240503P00250000 | 2024-04-17 12:32PM EDT | 250.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 3 | 303.13% |
| MSFT240503P00260000 | 2024-04-30 11:38AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 256.25% |
| MSFT240503P00265000 | 2024-04-25 10:19AM EDT | 265.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 3 | 275.00% |
| MSFT240503P00270000 | 2024-04-25 3:36PM EDT | 270.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 16 | 264.06% |
| MSFT240503P00275000 | 2024-04-25 2:09PM EDT | 275.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 27 | 253.13% |
| MSFT240503P00280000 | 2024-04-25 3:49PM EDT | 280.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 166 | 176 | 218.75% |
| MSFT240503P00285000 | 2024-04-25 3:50PM EDT | 285.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 12 | 225.00% |
| MSFT240503P00290000 | 2024-04-26 11:11AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 66 | 215.63% |
| MSFT240503P00295000 | 2024-04-30 11:30AM EDT | 295.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 168 | 210.94% |
| MSFT240503P00300000 | 2024-04-30 12:37PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,128 | 181.25% |
| MSFT240503P00305000 | 2024-04-26 10:23AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 69 | 168.75% |
| MSFT240503P00307500 | 2024-04-26 10:25AM EDT | 307.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 25 | 162.50% |
| MSFT240503P00310000 | 2024-04-30 3:44PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 270 | 162.50% |
| MSFT240503P00312500 | 2024-04-25 3:32PM EDT | 312.50 | 0.18 | 0.00 | 0.03 | 0.00 | - | - | 18 | 171.88% |
| MSFT240503P00315000 | 2024-05-01 1:27PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 245 | 150.00% |
| MSFT240503P00317500 | 2024-05-03 3:07PM EDT | 317.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 146.88% |
| MSFT240503P00320000 | 2024-04-30 11:17AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 153 | 143.75% |
| MSFT240503P00322500 | 2024-04-30 11:22AM EDT | 322.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 137.50% |
| MSFT240503P00325000 | 2024-05-03 12:56PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 388 | 134.38% |
| MSFT240503P00327500 | 2024-05-01 9:56AM EDT | 327.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 570 | 131.25% |
| MSFT240503P00330000 | 2024-05-01 1:59PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,313 | 125.00% |
| MSFT240503P00332500 | 2024-05-01 10:07AM EDT | 332.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 628 | 121.88% |
| MSFT240503P00335000 | 2024-04-30 3:33PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 458 | 118.75% |
| MSFT240503P00337500 | 2024-05-01 2:30PM EDT | 337.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 444 | 112.50% |
| MSFT240503P00340000 | 2024-05-03 12:08PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 693 | 109.38% |
| MSFT240503P00342500 | 2024-05-01 10:24AM EDT | 342.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 163 | 115.63% |
| MSFT240503P00345000 | 2024-05-02 12:06PM EDT | 345.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 369 | 114.06% |
| MSFT240503P00347500 | 2024-05-03 1:16PM EDT | 347.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 157 | 96.88% |
| MSFT240503P00350000 | 2024-05-03 9:33AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,253 | 93.75% |
| MSFT240503P00352500 | 2024-05-02 10:42AM EDT | 352.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 108 | 97.66% |
| MSFT240503P00355000 | 2024-05-03 2:04PM EDT | 355.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 760 | 89.06% |
| MSFT240503P00357500 | 2024-05-02 3:52PM EDT | 357.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 81.25% |
| MSFT240503P00360000 | 2024-05-03 2:09PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 1,236 | 76.56% |
| MSFT240503P00362500 | 2024-05-03 2:08PM EDT | 362.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 82 | 453 | 82.81% |
| MSFT240503P00365000 | 2024-05-03 3:52PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 1,724 | 68.75% |
| MSFT240503P00367500 | 2024-05-03 10:03AM EDT | 367.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 663 | 64.06% |
| MSFT240503P00370000 | 2024-05-03 3:46PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 86 | 6,529 | 60.94% |
| MSFT240503P00372500 | 2024-05-03 11:38AM EDT | 372.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 56 | 761 | 56.25% |
| MSFT240503P00375000 | 2024-05-03 3:49PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 160 | 6,616 | 53.13% |
| MSFT240503P00377500 | 2024-05-03 3:49PM EDT | 377.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 147 | 1,168 | 51.56% |
| MSFT240503P00380000 | 2024-05-03 3:35PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 507 | 3,804 | 47.66% |
| MSFT240503P00382500 | 2024-05-03 3:18PM EDT | 382.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 287 | 1,598 | 43.75% |
| MSFT240503P00385000 | 2024-05-03 3:45PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 648 | 3,645 | 39.06% |
| MSFT240503P00387500 | 2024-05-03 3:48PM EDT | 387.50 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 1,137 | 2,828 | 37.89% |
| MSFT240503P00390000 | 2024-05-03 3:48PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 2,735 | 6,588 | 31.25% |
| MSFT240503P00392500 | 2024-05-03 3:31PM EDT | 392.50 | 0.01 | 0.00 | 0.04 | -0.70 | -98.59% | 1,735 | 2,685 | 31.84% |
| MSFT240503P00395000 | 2024-05-03 3:47PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -1.18 | -99.16% | 3,336 | 9,799 | 22.27% |
| MSFT240503P00397500 | 2024-05-03 3:41PM EDT | 397.50 | 0.01 | 0.00 | 0.01 | -2.11 | -99.53% | 1,567 | 1,856 | 17.97% |
| MSFT240503P00400000 | 2024-05-03 3:47PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -3.64 | -99.73% | 5,715 | 3,316 | 13.67% |
| MSFT240503P00402500 | 2024-05-03 3:45PM EDT | 402.50 | 0.01 | 0.00 | 0.01 | -5.66 | -99.82% | 7,601 | 1,318 | 8.99% |
| MSFT240503P00405000 | 2024-05-03 3:48PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | -7.29 | -99.86% | 15,125 | 3,522 | 4.10% |
| MSFT240503P00407500 | 2024-05-03 3:51PM EDT | 407.50 | 1.06 | 0.95 | 1.30 | -9.09 | -90.54% | 2,392 | 1,020 | 9.55% |
| MSFT240503P00410000 | 2024-05-03 3:46PM EDT | 410.00 | 3.46 | 2.92 | 3.95 | -8.92 | -72.05% | 549 | 457 | 21.24% |
| MSFT240503P00412500 | 2024-05-03 10:41AM EDT | 412.50 | 6.78 | 5.30 | 6.00 | -8.41 | -55.37% | 13 | 25 | 19.68% |
| MSFT240503P00415000 | 2024-05-03 3:30PM EDT | 415.00 | 8.66 | 7.80 | 9.15 | -7.79 | -47.36% | 9 | 17 | 40.94% |
| MSFT240503P00417500 | 2024-05-02 9:31AM EDT | 417.50 | 19.75 | 9.85 | 12.20 | 0.00 | - | 1 | 5 | 58.42% |
| MSFT240503P00420000 | 2024-05-03 1:17PM EDT | 420.00 | 14.03 | 12.65 | 14.65 | -8.52 | -37.78% | 3 | 113 | 65.36% |
| MSFT240503P00422500 | 2024-05-01 3:19PM EDT | 422.50 | 21.45 | 14.85 | 17.70 | 0.00 | - | 105 | 0 | 52.73% |
| MSFT240503P00425000 | 2024-05-02 3:01PM EDT | 425.00 | 26.10 | 17.55 | 20.30 | 0.00 | - | 6 | 1 | 63.28% |
| MSFT240503P00427500 | 2024-05-01 3:36PM EDT | 427.50 | 29.55 | 19.75 | 22.55 | 0.00 | - | 17 | 0 | 59.96% |
| MSFT240503P00430000 | 2024-05-02 3:18PM EDT | 430.00 | 32.00 | 22.15 | 25.35 | 0.00 | - | 180 | 2 | 69.43% |
| MSFT240503P00432500 | 2024-04-23 10:25AM EDT | 432.50 | 27.09 | 24.20 | 28.10 | 0.00 | - | 1 | 0 | 70.70% |
| MSFT240503P00435000 | 2024-05-03 1:27PM EDT | 435.00 | 29.08 | 27.10 | 30.60 | -12.17 | -29.50% | 14 | 4 | 84.28% |
| MSFT240503P00437500 | 2024-04-29 12:25PM EDT | 437.50 | 36.25 | 29.25 | 32.90 | 0.00 | - | 1 | 0 | 77.05% |
| MSFT240503P00440000 | 2024-04-29 2:46PM EDT | 440.00 | 39.59 | 32.05 | 35.55 | 0.00 | - | 18 | 0 | 93.07% |
| MSFT240503P00442500 | 2024-04-25 2:23PM EDT | 442.50 | 44.50 | 34.30 | 38.05 | 0.00 | - | - | 0 | 92.38% |
| MSFT240503P00445000 | 2024-04-29 2:48PM EDT | 445.00 | 44.00 | 36.70 | 40.25 | 0.00 | - | 14 | 0 | 83.59% |
| MSFT240503P00450000 | 2024-05-03 3:07PM EDT | 450.00 | 43.50 | 41.85 | 45.50 | -14.30 | -24.74% | 2 | 0 | 107.03% |
| MSFT240503P00455000 | 2024-04-26 3:52PM EDT | 455.00 | 47.10 | 46.80 | 50.60 | 0.00 | - | 2 | 0 | 117.87% |
| MSFT240503P00460000 | 2024-04-30 2:47PM EDT | 460.00 | 66.10 | 51.80 | 55.55 | 0.00 | - | 37 | 0 | 125.59% |
| MSFT240503P00465000 | 2024-04-15 9:38AM EDT | 465.00 | 40.21 | 56.75 | 60.20 | 0.00 | - | 1 | 0 | 117.19% |
| MSFT240503P00470000 | 2024-04-09 10:52AM EDT | 470.00 | 47.91 | 61.75 | 65.50 | 0.00 | - | 2 | 0 | 139.65% |
| MSFT240503P00480000 | 2024-04-04 12:26PM EDT | 480.00 | 52.55 | 71.80 | 75.30 | 0.00 | - | 2 | 0 | 149.22% |
| MSFT240503P00495000 | 2024-04-29 9:32AM EDT | 495.00 | 90.90 | 86.80 | 90.55 | 0.00 | - | 1 | 0 | 184.57% |
| MSFT240503P00500000 | 2024-04-26 3:52PM EDT | 500.00 | 92.18 | 91.75 | 95.55 | 0.00 | - | 1 | 0 | 190.23% |
| MSFT240503P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.37 | 116.80 | 120.20 | 0.00 | - | 1 | 0 | 207.81% |
© 2024 Yahoo. All rights reserved.