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 | 2024-04-29 2:40PM EDT | 250.00 | 150.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240503C00260000 | 2024-04-18 3:24PM EDT | 260.00 | 146.02 | 0.00 | 0.00 | 0.00 | - | - | 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 | 2024-04-25 1:52PM EDT | 300.00 | 97.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503C00305000 | 2024-04-25 12:39PM EDT | 305.00 | 90.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240503C00310000 | 2024-04-23 12:57PM EDT | 310.00 | 97.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00315000 | 2024-04-29 11:22AM EDT | 315.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00317500 | 2024-04-22 10:07AM EDT | 317.50 | 83.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240503C00320000 | 2024-04-29 11:38AM EDT | 320.00 | 80.84 | 0.00 | 0.00 | 0.00 | - | 9 | 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 | 2024-04-22 12:26PM EDT | 340.00 | 60.14 | 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 | 2024-04-26 3:27PM EDT | 345.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSFT240503C00347500 | 2024-04-26 2:39PM EDT | 347.50 | 61.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503C00350000 | 2024-04-29 1:52PM EDT | 350.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240503C00355000 | 2024-04-26 11:29AM EDT | 355.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 6 | 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 | 2024-04-29 3:42PM EDT | 360.00 | 41.58 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240503C00362500 | 2024-04-26 2:34PM EDT | 362.50 | 46.10 | 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 | 2024-04-29 11:22AM EDT | 367.50 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503C00370000 | 2024-04-29 2:40PM EDT | 370.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 13 | 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 | 2024-04-29 9:56AM EDT | 375.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240503C00377500 | 2024-04-26 3:46PM EDT | 377.50 | 30.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240503C00380000 | 2024-04-29 3:06PM EDT | 380.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| MSFT240503C00382500 | 2024-04-29 10:05AM EDT | 382.50 | 18.96 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT240503C00385000 | 2024-04-29 3:03PM EDT | 385.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240503C00387500 | 2024-04-29 2:32PM EDT | 387.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240503C00390000 | 2024-04-29 3:58PM EDT | 390.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 0.00% |
| MSFT240503C00392500 | 2024-04-29 3:57PM EDT | 392.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| MSFT240503C00395000 | 2024-04-29 3:59PM EDT | 395.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| MSFT240503C00397500 | 2024-04-29 3:59PM EDT | 397.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.00% |
| MSFT240503C00400000 | 2024-04-29 3:59PM EDT | 400.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 6,028 | 0 | 0.00% |
| MSFT240503C00402500 | 2024-04-29 3:59PM EDT | 402.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5,729 | 0 | 0.20% |
| MSFT240503C00405000 | 2024-04-29 3:59PM EDT | 405.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10,620 | 0 | 1.56% |
| MSFT240503C00407500 | 2024-04-29 3:59PM EDT | 407.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3,492 | 0 | 3.13% |
| MSFT240503C00410000 | 2024-04-29 3:59PM EDT | 410.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10,071 | 0 | 3.13% |
| MSFT240503C00412500 | 2024-04-29 3:59PM EDT | 412.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 9,637 | 0 | 6.25% |
| MSFT240503C00415000 | 2024-04-29 3:59PM EDT | 415.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 7,528 | 0 | 6.25% |
| MSFT240503C00417500 | 2024-04-29 3:58PM EDT | 417.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,322 | 0 | 6.25% |
| MSFT240503C00420000 | 2024-04-29 3:59PM EDT | 420.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7,497 | 0 | 12.50% |
| MSFT240503C00422500 | 2024-04-29 3:59PM EDT | 422.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,590 | 0 | 12.50% |
| MSFT240503C00425000 | 2024-04-29 3:59PM EDT | 425.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,103 | 0 | 12.50% |
| MSFT240503C00427500 | 2024-04-29 3:59PM EDT | 427.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,321 | 0 | 12.50% |
| MSFT240503C00430000 | 2024-04-29 3:59PM EDT | 430.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,368 | 0 | 12.50% |
| MSFT240503C00432500 | 2024-04-29 2:46PM EDT | 432.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| MSFT240503C00435000 | 2024-04-29 3:56PM EDT | 435.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 12.50% |
| MSFT240503C00437500 | 2024-04-29 1:37PM EDT | 437.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| MSFT240503C00440000 | 2024-04-29 3:52PM EDT | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,836 | 0 | 25.00% |
| MSFT240503C00442500 | 2024-04-29 3:57PM EDT | 442.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| MSFT240503C00445000 | 2024-04-29 3:34PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MSFT240503C00450000 | 2024-04-29 3:52PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| MSFT240503C00455000 | 2024-04-29 3:57PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| MSFT240503C00460000 | 2024-04-29 3:20PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| MSFT240503C00465000 | 2024-04-26 2:56PM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| MSFT240503C00470000 | 2024-04-29 11:08AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240503C00475000 | 2024-04-29 11:09AM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSFT240503C00480000 | 2024-04-29 2:27PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| MSFT240503C00485000 | 2024-04-26 3:51PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| MSFT240503C00490000 | 2024-04-26 10:04AM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 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 | 2024-04-29 3:59PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 50.00% |
| MSFT240503C00505000 | 2024-04-26 9:30AM EDT | 505.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 2024-04-26 2:00PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 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 | 2024-04-25 3:55PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 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 | 2024-04-26 9:32AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240503P00300000 | 2024-04-29 3:09PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 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 | 2024-04-26 10:55AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| MSFT240503P00312500 | 2024-04-25 3:32PM EDT | 312.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240503P00315000 | 2024-04-26 3:21PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 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 | 2024-04-29 9:41AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503P00322500 | 2024-04-26 9:48AM EDT | 322.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240503P00325000 | 2024-04-29 11:44AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| MSFT240503P00327500 | 2024-04-29 3:58PM EDT | 327.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 50.00% |
| MSFT240503P00330000 | 2024-04-29 3:57PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 50.00% |
| MSFT240503P00332500 | 2024-04-29 10:48AM EDT | 332.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 50.00% |
| MSFT240503P00335000 | 2024-04-29 1:08PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| MSFT240503P00337500 | 2024-04-29 11:57AM EDT | 337.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| MSFT240503P00340000 | 2024-04-29 2:10PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| MSFT240503P00342500 | 2024-04-29 1:23PM EDT | 342.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| MSFT240503P00345000 | 2024-04-29 11:50AM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MSFT240503P00347500 | 2024-04-29 12:41PM EDT | 347.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| MSFT240503P00350000 | 2024-04-29 3:53PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| MSFT240503P00352500 | 2024-04-29 10:57AM EDT | 352.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240503P00355000 | 2024-04-29 3:58PM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| MSFT240503P00357500 | 2024-04-29 3:25PM EDT | 357.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| MSFT240503P00360000 | 2024-04-29 3:51PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| MSFT240503P00362500 | 2024-04-29 3:47PM EDT | 362.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| MSFT240503P00365000 | 2024-04-29 3:25PM EDT | 365.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 25.00% |
| MSFT240503P00367500 | 2024-04-29 3:59PM EDT | 367.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| MSFT240503P00370000 | 2024-04-29 3:59PM EDT | 370.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,415 | 0 | 12.50% |
| MSFT240503P00372500 | 2024-04-29 3:49PM EDT | 372.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| MSFT240503P00375000 | 2024-04-29 3:59PM EDT | 375.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,541 | 0 | 12.50% |
| MSFT240503P00377500 | 2024-04-29 3:48PM EDT | 377.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 12.50% |
| MSFT240503P00380000 | 2024-04-29 3:59PM EDT | 380.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,933 | 0 | 12.50% |
| MSFT240503P00382500 | 2024-04-29 3:58PM EDT | 382.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 898 | 0 | 12.50% |
| MSFT240503P00385000 | 2024-04-29 3:56PM EDT | 385.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,672 | 0 | 12.50% |
| MSFT240503P00387500 | 2024-04-29 3:58PM EDT | 387.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,211 | 0 | 6.25% |
| MSFT240503P00390000 | 2024-04-29 3:59PM EDT | 390.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4,118 | 0 | 6.25% |
| MSFT240503P00392500 | 2024-04-29 3:58PM EDT | 392.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2,623 | 0 | 6.25% |
| MSFT240503P00395000 | 2024-04-29 3:59PM EDT | 395.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3,768 | 0 | 3.13% |
| MSFT240503P00397500 | 2024-04-29 3:59PM EDT | 397.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2,520 | 0 | 3.13% |
| MSFT240503P00400000 | 2024-04-29 3:59PM EDT | 400.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9,692 | 0 | 1.56% |
| MSFT240503P00402500 | 2024-04-29 3:59PM EDT | 402.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 0.00% |
| MSFT240503P00405000 | 2024-04-29 3:57PM EDT | 405.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,959 | 0 | 0.00% |
| MSFT240503P00407500 | 2024-04-29 3:59PM EDT | 407.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 0.00% |
| MSFT240503P00410000 | 2024-04-29 3:57PM EDT | 410.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| MSFT240503P00412500 | 2024-04-29 2:43PM EDT | 412.50 | 12.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240503P00415000 | 2024-04-29 3:57PM EDT | 415.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MSFT240503P00417500 | 2024-04-29 3:19PM EDT | 417.50 | 17.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT240503P00420000 | 2024-04-29 3:34PM EDT | 420.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MSFT240503P00422500 | 2024-04-29 10:38AM EDT | 422.50 | 20.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240503P00425000 | 2024-04-29 3:52PM EDT | 425.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT240503P00427500 | 2024-04-29 9:36AM EDT | 427.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503P00430000 | 2024-04-29 2:45PM EDT | 430.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 561 | 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 | 2024-04-29 2:48PM EDT | 435.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1,444 | 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 | 2024-04-29 2:46PM EDT | 450.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 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 | 2024-04-29 2:48PM EDT | 460.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 45 | 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.