UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.74 -0.07 (-0.08%) GOLD FUTURES
2,343.20 +4.80 (+0.21%) DOW
38,018.62 -442.30 (-1.15%) Bitcoin GBP
51,554.61 -324.09 (-0.62%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00210000 | 2024-04-19 3:28PM EDT | 210.00 | 189.33 | 185.35 | 186.45 | 0.00 | - | 3 | 13 | 332.03% |
| MSFT240426C00220000 | 2024-04-25 10:35AM EDT | 220.00 | 173.00 | 175.50 | 176.35 | -6.36 | -3.55% | 2 | 3 | 316.41% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 160.45 | 161.70 | 0.00 | - | 6 | 6 | 311.13% |
| MSFT240426C00260000 | 2024-04-25 1:12PM EDT | 260.00 | 135.86 | 135.45 | 136.55 | -11.98 | -8.10% | 1 | 2 | 246.09% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 115.30 | 116.75 | 0.00 | - | 1 | 1 | 210.16% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 105.50 | 106.60 | 0.00 | - | 2 | 2 | 193.75% |
| MSFT240426C00300000 | 2024-04-25 10:26AM EDT | 300.00 | 94.26 | 95.35 | 96.60 | -12.64 | -11.82% | 1 | 23 | 166.99% |
| MSFT240426C00305000 | 2024-04-25 12:39PM EDT | 305.00 | 89.83 | 90.65 | 91.40 | -4.66 | -4.93% | 1 | 3 | 163.48% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 80.50 | 81.55 | 0.00 | - | 1 | 9 | 145.70% |
| MSFT240426C00320000 | 2024-04-25 11:15AM EDT | 320.00 | 72.35 | 75.30 | 76.25 | -17.35 | -19.34% | 11 | 16 | 152.34% |
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 325.00 | 66.49 | 70.35 | 71.75 | -7.91 | -10.63% | 5 | 8 | 130.18% |
| MSFT240426C00330000 | 2024-04-25 12:10PM EDT | 330.00 | 63.45 | 65.80 | 66.55 | -14.09 | -18.17% | 200 | 8 | 129.39% |
| MSFT240426C00335000 | 2024-04-25 9:47AM EDT | 335.00 | 55.30 | 60.15 | 61.40 | -10.50 | -15.96% | 2 | 7 | 130.76% |
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 340.00 | 68.15 | 54.90 | 56.75 | 0.00 | - | 3 | 18 | 79.69% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 52.75 | 54.35 | 0.00 | - | 12 | 12 | 99.90% |
| MSFT240426C00345000 | 2024-04-24 3:59PM EDT | 345.00 | 64.55 | 51.15 | 51.75 | 0.00 | - | 2 | 57 | 113.38% |
| MSFT240426C00350000 | 2024-04-25 12:48PM EDT | 350.00 | 45.48 | 44.95 | 47.05 | -13.32 | -22.65% | 127 | 182 | 84.08% |
| MSFT240426C00352500 | 2024-04-25 10:49AM EDT | 352.50 | 41.00 | 43.60 | 44.45 | -8.30 | -16.84% | 2 | 10 | 101.12% |
| MSFT240426C00355000 | 2024-04-25 12:52PM EDT | 355.00 | 40.75 | 41.50 | 41.95 | -11.68 | -22.28% | 7 | 68 | 101.66% |
| MSFT240426C00357500 | 2024-04-25 12:19PM EDT | 357.50 | 37.14 | 39.15 | 40.05 | -7.56 | -16.91% | 1 | 4 | 105.10% |
| MSFT240426C00360000 | 2024-04-25 12:27PM EDT | 360.00 | 35.72 | 35.85 | 37.35 | -13.28 | -27.10% | 30 | 47 | 88.33% |
| MSFT240426C00362500 | 2024-04-25 12:52PM EDT | 362.50 | 33.84 | 34.20 | 35.05 | -19.76 | -36.87% | 12 | 6 | 94.73% |
| MSFT240426C00365000 | 2024-04-25 1:00PM EDT | 365.00 | 32.19 | 32.20 | 32.75 | -1.81 | -5.32% | 46 | 56 | 95.53% |
| MSFT240426C00367500 | 2024-04-25 12:34PM EDT | 367.50 | 29.00 | 30.30 | 30.65 | -13.33 | -31.49% | 14 | 4 | 97.66% |
| MSFT240426C00370000 | 2024-04-25 1:11PM EDT | 370.00 | 28.26 | 28.00 | 28.35 | -10.69 | -27.45% | 78 | 82 | 94.43% |
| MSFT240426C00372500 | 2024-04-25 12:43PM EDT | 372.50 | 25.05 | 26.00 | 26.45 | -13.95 | -35.77% | 81 | 19 | 95.41% |
| MSFT240426C00375000 | 2024-04-25 1:05PM EDT | 375.00 | 24.00 | 23.85 | 24.75 | -10.96 | -31.35% | 60 | 100 | 95.73% |
| MSFT240426C00377500 | 2024-04-25 12:48PM EDT | 377.50 | 21.50 | 21.95 | 22.65 | -10.90 | -33.64% | 59 | 28 | 94.41% |
| MSFT240426C00380000 | 2024-04-25 1:08PM EDT | 380.00 | 20.10 | 20.15 | 20.50 | -10.15 | -33.55% | 371 | 126 | 92.68% |
| MSFT240426C00382500 | 2024-04-25 1:04PM EDT | 382.50 | 18.33 | 18.40 | 18.75 | -10.17 | -35.68% | 109 | 37 | 92.58% |
| MSFT240426C00385000 | 2024-04-25 1:06PM EDT | 385.00 | 16.64 | 16.75 | 16.95 | -9.06 | -35.25% | 353 | 287 | 91.89% |
| MSFT240426C00387500 | 2024-04-25 12:32PM EDT | 387.50 | 14.30 | 15.05 | 15.25 | -9.02 | -38.68% | 175 | 108 | 90.70% |
| MSFT240426C00390000 | 2024-04-25 1:16PM EDT | 390.00 | 13.68 | 13.50 | 13.75 | -7.85 | -36.51% | 4,193 | 632 | 90.31% |
| MSFT240426C00392500 | 2024-04-25 1:14PM EDT | 392.50 | 12.20 | 12.15 | 12.40 | -7.80 | -39.00% | 3,156 | 120 | 90.65% |
| MSFT240426C00395000 | 2024-04-25 1:15PM EDT | 395.00 | 10.90 | 10.80 | 11.00 | -6.35 | -36.83% | 4,872 | 462 | 89.94% |
| MSFT240426C00397500 | 2024-04-25 1:15PM EDT | 397.50 | 9.65 | 9.65 | 9.85 | -6.79 | -41.30% | 1,264 | 328 | 90.37% |
| MSFT240426C00400000 | 2024-04-25 1:15PM EDT | 400.00 | 8.54 | 8.50 | 8.60 | -6.26 | -42.13% | 13,398 | 3,340 | 89.55% |
| MSFT240426C00402500 | 2024-04-25 1:08PM EDT | 402.50 | 7.45 | 7.45 | 7.60 | -5.77 | -43.65% | 1,517 | 972 | 89.45% |
| MSFT240426C00405000 | 2024-04-25 1:15PM EDT | 405.00 | 6.55 | 6.50 | 6.55 | -5.25 | -44.30% | 4,100 | 1,990 | 88.77% |
| MSFT240426C00407500 | 2024-04-25 1:13PM EDT | 407.50 | 5.75 | 5.60 | 5.80 | -4.55 | -44.17% | 1,970 | 3,469 | 88.84% |
| MSFT240426C00410000 | 2024-04-25 1:16PM EDT | 410.00 | 5.00 | 4.90 | 5.00 | -4.00 | -44.69% | 8,211 | 4,865 | 88.87% |
| MSFT240426C00412500 | 2024-04-25 1:14PM EDT | 412.50 | 4.35 | 4.20 | 4.35 | -3.50 | -44.59% | 1,299 | 1,399 | 88.84% |
| MSFT240426C00415000 | 2024-04-25 1:16PM EDT | 415.00 | 3.70 | 3.60 | 3.70 | -3.30 | -47.48% | 6,337 | 3,832 | 88.57% |
| MSFT240426C00417500 | 2024-04-25 1:13PM EDT | 417.50 | 3.15 | 3.05 | 3.15 | -2.65 | -45.69% | 1,705 | 1,315 | 88.32% |
| MSFT240426C00420000 | 2024-04-25 1:16PM EDT | 420.00 | 2.72 | 2.64 | 2.70 | -2.28 | -45.88% | 9,784 | 5,076 | 88.75% |
| MSFT240426C00422500 | 2024-04-25 1:13PM EDT | 422.50 | 2.30 | 2.24 | 2.34 | -1.81 | -44.04% | 1,006 | 2,249 | 89.11% |
| MSFT240426C00425000 | 2024-04-25 1:15PM EDT | 425.00 | 1.96 | 1.91 | 1.96 | -1.54 | -44.25% | 4,386 | 5,001 | 89.16% |
| MSFT240426C00427500 | 2024-04-25 1:13PM EDT | 427.50 | 1.70 | 1.63 | 1.69 | -1.20 | -41.38% | 823 | 1,870 | 89.70% |
| MSFT240426C00430000 | 2024-04-25 1:15PM EDT | 430.00 | 1.38 | 1.35 | 1.42 | -0.98 | -41.00% | 4,572 | 7,106 | 89.62% |
| MSFT240426C00432500 | 2024-04-25 1:14PM EDT | 432.50 | 1.22 | 1.16 | 1.21 | -0.69 | -36.13% | 907 | 4,670 | 90.23% |
| MSFT240426C00435000 | 2024-04-25 1:15PM EDT | 435.00 | 1.00 | 0.98 | 1.03 | -0.55 | -35.48% | 3,448 | 6,142 | 90.67% |
| MSFT240426C00437500 | 2024-04-25 1:13PM EDT | 437.50 | 0.84 | 0.82 | 0.87 | -0.38 | -31.15% | 605 | 1,427 | 91.02% |
| MSFT240426C00440000 | 2024-04-25 1:14PM EDT | 440.00 | 0.69 | 0.71 | 0.72 | -0.30 | -30.30% | 2,373 | 5,170 | 91.50% |
| MSFT240426C00442500 | 2024-04-25 1:13PM EDT | 442.50 | 0.62 | 0.58 | 0.61 | -0.15 | -19.48% | 259 | 962 | 91.70% |
| MSFT240426C00445000 | 2024-04-25 1:15PM EDT | 445.00 | 0.51 | 0.50 | 0.51 | -0.09 | -15.00% | 1,272 | 4,626 | 92.29% |
| MSFT240426C00450000 | 2024-04-25 1:16PM EDT | 450.00 | 0.37 | 0.36 | 0.37 | 0.00 | - | 4,187 | 8,423 | 93.55% |
| MSFT240426C00455000 | 2024-04-25 1:15PM EDT | 455.00 | 0.26 | 0.25 | 0.28 | +0.02 | +8.70% | 1,182 | 3,502 | 94.92% |
| MSFT240426C00460000 | 2024-04-25 1:14PM EDT | 460.00 | 0.17 | 0.17 | 0.19 | +0.04 | +25.00% | 1,440 | 5,190 | 95.41% |
| MSFT240426C00465000 | 2024-04-25 1:14PM EDT | 465.00 | 0.15 | 0.12 | 0.15 | +0.07 | +87.50% | 582 | 1,955 | 97.27% |
| MSFT240426C00470000 | 2024-04-25 1:13PM EDT | 470.00 | 0.09 | 0.09 | 0.11 | +0.04 | +66.67% | 718 | 1,487 | 98.83% |
| MSFT240426C00475000 | 2024-04-25 1:03PM EDT | 475.00 | 0.07 | 0.06 | 0.10 | +0.02 | +50.00% | 146 | 892 | 101.17% |
| MSFT240426C00480000 | 2024-04-25 1:16PM EDT | 480.00 | 0.06 | 0.04 | 0.06 | +0.03 | +150.00% | 486 | 1,348 | 100.78% |
| MSFT240426C00485000 | 2024-04-25 1:14PM EDT | 485.00 | 0.05 | 0.05 | 0.09 | +0.03 | +150.00% | 553 | 475 | 109.77% |
| MSFT240426C00490000 | 2024-04-25 1:15PM EDT | 490.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 252 | 961 | 106.25% |
| MSFT240426C00495000 | 2024-04-24 1:26PM EDT | 495.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 363 | 98.44% |
| MSFT240426C00500000 | 2024-04-25 11:30AM EDT | 500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 1,082 | 103.13% |
| MSFT240426C00505000 | 2024-04-25 12:57PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 40 | 100.00% |
| MSFT240426C00510000 | 2024-04-25 12:29PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 48 | 106.25% |
| MSFT240426C00515000 | 2024-04-19 12:47PM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 40 | 109.38% |
| MSFT240426C00520000 | 2024-04-22 9:42AM EDT | 520.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 112.50% |
| MSFT240426C00525000 | 2024-04-23 10:13AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 115.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 2024-04-24 10:13AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 250.00% |
| MSFT240426P00220000 | 2024-04-25 1:12PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 237.50% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 601 | 225.00% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 221.88% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 246 | 212.50% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 55 | 181.25% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 250 | 255 | 190.63% |
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 0.05 | 0.00 | 0.06 | +0.04 | +400.00% | 1 | 41 | 182.81% |
| MSFT240426P00275000 | 2024-04-25 11:50AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 380 | 133 | 150.00% |
| MSFT240426P00280000 | 2024-04-25 12:51PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 704 | 150.00% |
| MSFT240426P00285000 | 2024-04-19 3:17PM EDT | 285.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 93 | 158.59% |
| MSFT240426P00290000 | 2024-04-25 12:26PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 63 | 128.13% |
| MSFT240426P00295000 | 2024-04-25 1:07PM EDT | 295.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 99 | 98 | 134.38% |
| MSFT240426P00300000 | 2024-04-25 1:11PM EDT | 300.00 | 0.02 | 0.02 | 0.02 | 0.00 | - | 1,156 | 1,798 | 130.47% |
| MSFT240426P00305000 | 2024-04-25 12:38PM EDT | 305.00 | 0.01 | 0.01 | 0.03 | -0.03 | -60.00% | 759 | 291 | 123.44% |
| MSFT240426P00310000 | 2024-04-25 12:55PM EDT | 310.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 305 | 650 | 118.75% |
| MSFT240426P00315000 | 2024-04-25 1:05PM EDT | 315.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 258 | 582 | 117.19% |
| MSFT240426P00320000 | 2024-04-25 1:10PM EDT | 320.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 765 | 639 | 113.67% |
| MSFT240426P00325000 | 2024-04-25 12:54PM EDT | 325.00 | 0.08 | 0.07 | 0.08 | +0.05 | +250.00% | 664 | 547 | 110.16% |
| MSFT240426P00330000 | 2024-04-25 1:12PM EDT | 330.00 | 0.11 | 0.10 | 0.11 | +0.08 | +266.67% | 1,362 | 350 | 106.84% |
| MSFT240426P00335000 | 2024-04-25 1:12PM EDT | 335.00 | 0.16 | 0.14 | 0.16 | +0.12 | +300.00% | 711 | 266 | 103.91% |
| MSFT240426P00340000 | 2024-04-25 1:15PM EDT | 340.00 | 0.25 | 0.23 | 0.25 | +0.19 | +316.67% | 628 | 862 | 102.93% |
| MSFT240426P00342500 | 2024-04-25 1:08PM EDT | 342.50 | 0.30 | 0.26 | 0.31 | +0.19 | +190.00% | 255 | 64 | 101.37% |
| MSFT240426P00345000 | 2024-04-25 1:12PM EDT | 345.00 | 0.34 | 0.32 | 0.37 | +0.26 | +325.00% | 893 | 1,495 | 100.29% |
| MSFT240426P00347500 | 2024-04-25 1:07PM EDT | 347.50 | 0.45 | 0.39 | 0.45 | +0.36 | +400.00% | 230 | 132 | 99.32% |
| MSFT240426P00350000 | 2024-04-25 1:15PM EDT | 350.00 | 0.51 | 0.51 | 0.53 | +0.39 | +300.00% | 3,894 | 1,968 | 98.73% |
| MSFT240426P00352500 | 2024-04-25 1:15PM EDT | 352.50 | 0.60 | 0.60 | 0.64 | +0.46 | +306.67% | 365 | 94 | 97.56% |
| MSFT240426P00355000 | 2024-04-25 1:14PM EDT | 355.00 | 0.74 | 0.71 | 0.75 | +0.58 | +362.50% | 2,361 | 963 | 96.09% |
| MSFT240426P00357500 | 2024-04-25 1:16PM EDT | 357.50 | 0.88 | 0.88 | 0.94 | +0.69 | +313.64% | 880 | 236 | 95.90% |
| MSFT240426P00360000 | 2024-04-25 1:15PM EDT | 360.00 | 1.10 | 1.05 | 1.13 | +0.88 | +488.89% | 4,552 | 2,016 | 95.00% |
| MSFT240426P00362500 | 2024-04-25 1:15PM EDT | 362.50 | 1.31 | 1.27 | 1.35 | +1.05 | +403.85% | 703 | 450 | 94.24% |
| MSFT240426P00365000 | 2024-04-25 1:15PM EDT | 365.00 | 1.56 | 1.51 | 1.61 | +1.25 | +367.65% | 1,511 | 3,290 | 93.36% |
| MSFT240426P00367500 | 2024-04-25 1:13PM EDT | 367.50 | 1.83 | 1.83 | 1.91 | +1.44 | +369.23% | 1,076 | 306 | 92.77% |
| MSFT240426P00370000 | 2024-04-25 1:15PM EDT | 370.00 | 2.25 | 2.20 | 2.28 | +1.74 | +341.18% | 4,922 | 2,188 | 92.36% |
| MSFT240426P00372500 | 2024-04-25 1:15PM EDT | 372.50 | 2.70 | 2.61 | 2.73 | +2.10 | +355.93% | 587 | 457 | 91.99% |
| MSFT240426P00375000 | 2024-04-25 1:16PM EDT | 375.00 | 3.15 | 3.10 | 3.20 | +2.42 | +310.26% | 2,185 | 6,850 | 91.46% |
| MSFT240426P00377500 | 2024-04-25 1:15PM EDT | 377.50 | 3.67 | 3.65 | 3.75 | +2.78 | +298.92% | 1,235 | 553 | 90.95% |
| MSFT240426P00380000 | 2024-04-25 1:15PM EDT | 380.00 | 4.30 | 4.25 | 4.35 | +3.19 | +292.66% | 4,393 | 4,034 | 90.23% |
| MSFT240426P00382500 | 2024-04-25 1:12PM EDT | 382.50 | 5.00 | 5.00 | 5.05 | +3.63 | +264.96% | 1,123 | 405 | 89.99% |
| MSFT240426P00385000 | 2024-04-25 1:16PM EDT | 385.00 | 5.81 | 5.70 | 5.90 | +4.16 | +252.12% | 3,587 | 1,886 | 89.44% |
| MSFT240426P00387500 | 2024-04-25 1:13PM EDT | 387.50 | 6.56 | 6.55 | 6.70 | +4.51 | +220.00% | 1,166 | 1,494 | 88.56% |
| MSFT240426P00390000 | 2024-04-25 1:15PM EDT | 390.00 | 7.65 | 7.60 | 7.80 | +5.02 | +190.15% | 3,963 | 2,920 | 89.11% |
| MSFT240426P00392500 | 2024-04-25 1:14PM EDT | 392.50 | 8.75 | 8.70 | 8.85 | +5.65 | +182.26% | 1,427 | 873 | 88.82% |
| MSFT240426P00395000 | 2024-04-25 1:15PM EDT | 395.00 | 9.90 | 9.80 | 9.95 | +6.12 | +161.90% | 2,272 | 3,172 | 87.93% |
| MSFT240426P00397500 | 2024-04-25 1:14PM EDT | 397.50 | 11.15 | 11.10 | 11.25 | +6.63 | +146.68% | 1,756 | 2,151 | 87.93% |
| MSFT240426P00400000 | 2024-04-25 1:11PM EDT | 400.00 | 12.56 | 12.45 | 12.65 | +7.16 | +132.59% | 2,427 | 5,132 | 87.74% |
| MSFT240426P00402500 | 2024-04-25 1:11PM EDT | 402.50 | 14.01 | 13.85 | 14.05 | +7.71 | +122.38% | 297 | 1,620 | 86.96% |
| MSFT240426P00405000 | 2024-04-25 1:09PM EDT | 405.00 | 15.57 | 15.45 | 15.65 | +8.37 | +116.25% | 1,307 | 3,053 | 87.10% |
| MSFT240426P00407500 | 2024-04-25 1:11PM EDT | 407.50 | 17.12 | 17.05 | 17.25 | +8.60 | +100.94% | 639 | 1,106 | 86.43% |
| MSFT240426P00410000 | 2024-04-25 1:13PM EDT | 410.00 | 18.69 | 18.75 | 19.00 | +9.16 | +96.12% | 464 | 2,044 | 86.08% |
| MSFT240426P00412500 | 2024-04-25 1:10PM EDT | 412.50 | 20.85 | 20.55 | 21.35 | +9.95 | +91.28% | 271 | 906 | 88.49% |
| MSFT240426P00415000 | 2024-04-25 1:15PM EDT | 415.00 | 22.70 | 22.45 | 22.80 | +10.60 | +87.60% | 223 | 1,225 | 85.99% |
| MSFT240426P00417500 | 2024-04-25 12:49PM EDT | 417.50 | 25.35 | 24.50 | 24.85 | +11.50 | +83.03% | 25 | 442 | 86.74% |
| MSFT240426P00420000 | 2024-04-25 12:43PM EDT | 420.00 | 27.67 | 26.45 | 26.70 | +12.22 | +79.09% | 123 | 1,414 | 84.86% |
| MSFT240426P00422500 | 2024-04-25 1:06PM EDT | 422.50 | 28.87 | 28.35 | 28.85 | +11.51 | +66.30% | 34 | 502 | 83.55% |
| MSFT240426P00425000 | 2024-04-25 12:30PM EDT | 425.00 | 32.11 | 30.75 | 31.45 | +13.31 | +70.80% | 83 | 2,733 | 88.48% |
| MSFT240426P00427500 | 2024-04-25 11:49AM EDT | 427.50 | 36.37 | 32.55 | 33.30 | +15.77 | +76.55% | 18 | 440 | 82.08% |
| MSFT240426P00430000 | 2024-04-25 1:00PM EDT | 430.00 | 35.80 | 35.20 | 35.50 | +13.14 | +57.99% | 17 | 588 | 85.06% |
| MSFT240426P00432500 | 2024-04-25 11:33AM EDT | 432.50 | 41.00 | 36.60 | 37.75 | +14.60 | +55.30% | 2 | 59 | 72.85% |
| MSFT240426P00435000 | 2024-04-25 12:21PM EDT | 435.00 | 39.87 | 39.55 | 40.05 | +11.20 | +39.07% | 10 | 378 | 80.37% |
| MSFT240426P00437500 | 2024-04-25 12:21PM EDT | 437.50 | 44.11 | 41.70 | 42.25 | +14.26 | +47.77% | 7 | 14 | 72.36% |
| MSFT240426P00440000 | 2024-04-25 10:09AM EDT | 440.00 | 47.25 | 44.05 | 44.80 | +16.00 | +51.20% | 3 | 326 | 73.14% |
| MSFT240426P00442500 | 2024-04-25 12:41PM EDT | 442.50 | 48.41 | 46.55 | 47.25 | +7.44 | +18.16% | 3 | 1 | 74.90% |
| MSFT240426P00445000 | 2024-04-22 3:20PM EDT | 445.00 | 43.50 | 48.75 | 49.80 | 0.00 | - | 50 | 34 | 67.19% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 53.55 | 54.45 | 0.00 | - | 2 | 22 | 87.30% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 58.50 | 59.75 | 0.00 | - | 61 | 0 | 107.42% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 63.50 | 64.60 | 0.00 | - | 2 | 0 | 107.72% |
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 475.00 | 73.75 | 78.60 | 79.40 | 0.00 | - | 2 | 1 | 113.28% |
| MSFT240426P00480000 | 2024-04-24 2:59PM EDT | 480.00 | 71.50 | 83.40 | 85.05 | 0.00 | - | 2 | 0 | 89.84% |
| MSFT240426P00490000 | 2024-03-15 9:34AM EDT | 490.00 | 69.00 | 66.70 | 69.20 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00495000 | 2024-04-25 11:47AM EDT | 495.00 | 102.80 | 98.25 | 99.30 | +28.90 | +39.11% | 1 | 0 | 122.66% |
| MSFT240426P00500000 | 2024-04-25 10:09AM EDT | 500.00 | 107.98 | 103.40 | 105.00 | +28.88 | +36.51% | 2 | 0 | 174.12% |
© 2024 Yahoo. All rights reserved.