UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,903.16 +345.05 (+0.87%) Bitcoin GBP
52,149.31 +3,555.55 (+7.32%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00160000 | 2024-05-14 10:28AM EDT | 160.00 | 255.53 | 262.50 | 264.05 | 0.00 | - | 3 | 2 | 475.39% |
| MSFT240517C00175000 | 2023-10-05 2:32PM EDT | 175.00 | 149.00 | 180.45 | 183.85 | 0.00 | - | - | 1 | 0.00% |
| MSFT240517C00190000 | 2024-02-13 12:16PM EDT | 190.00 | 221.50 | 235.05 | 238.85 | 0.00 | - | 6 | 6 | 582.47% |
| MSFT240517C00200000 | 2024-05-15 3:29PM EDT | 200.00 | 223.58 | 223.25 | 223.95 | +9.78 | +4.57% | 1 | 1 | 403.32% |
| MSFT240517C00205000 | 2024-01-18 2:37PM EDT | 205.00 | 188.85 | 200.25 | 202.90 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 210.00 | 213.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240517C00220000 | 2024-05-14 1:58PM EDT | 220.00 | 193.60 | 203.05 | 203.80 | 0.00 | - | 40 | 0 | 343.36% |
| MSFT240517C00225000 | 2024-05-06 3:30PM EDT | 225.00 | 187.00 | 197.90 | 199.10 | 0.00 | - | 10 | 0 | 338.48% |
| MSFT240517C00230000 | 2024-05-14 1:58PM EDT | 230.00 | 184.10 | 193.15 | 194.15 | 0.00 | - | 75 | 2 | 338.09% |
| MSFT240517C00235000 | 2024-05-14 1:58PM EDT | 235.00 | 178.95 | 188.10 | 189.10 | 0.00 | - | 95 | 0 | 324.32% |
| MSFT240517C00240000 | 2024-05-14 1:58PM EDT | 240.00 | 173.90 | 183.25 | 184.15 | 0.00 | - | 90 | 1 | 320.02% |
| MSFT240517C00245000 | 2024-05-14 1:58PM EDT | 245.00 | 169.60 | 177.55 | 179.05 | 0.00 | - | 35 | 1 | 282.42% |
| MSFT240517C00250000 | 2024-05-14 1:41PM EDT | 250.00 | 163.70 | 173.25 | 174.10 | 0.00 | - | 10 | 5 | 298.14% |
| MSFT240517C00255000 | 2024-05-15 12:06PM EDT | 255.00 | 166.19 | 167.85 | 169.05 | +7.49 | +4.72% | 4 | 4 | 274.61% |
| MSFT240517C00260000 | 2024-05-14 3:56PM EDT | 260.00 | 156.71 | 163.15 | 164.15 | 0.00 | - | 88 | 0 | 277.15% |
| MSFT240517C00265000 | 2024-05-14 1:58PM EDT | 265.00 | 149.25 | 158.25 | 159.20 | 0.00 | - | 45 | 0 | 271.48% |
| MSFT240517C00270000 | 2024-05-15 12:27PM EDT | 270.00 | 151.45 | 153.00 | 154.15 | +7.75 | +5.39% | 100 | 100 | 254.30% |
| MSFT240517C00275000 | 2024-05-14 1:58PM EDT | 275.00 | 139.15 | 148.15 | 149.05 | 0.00 | - | 45 | 0 | 246.48% |
| MSFT240517C00280000 | 2024-05-14 3:44PM EDT | 280.00 | 136.25 | 142.40 | 144.25 | 0.00 | - | 9 | 1 | 221.68% |
| MSFT240517C00285000 | 2024-05-14 1:58PM EDT | 285.00 | 129.20 | 137.95 | 139.20 | 0.00 | - | 75 | 0 | 227.34% |
| MSFT240517C00290000 | 2024-05-14 1:58PM EDT | 290.00 | 123.70 | 132.80 | 134.10 | 0.00 | - | 269 | 0 | 212.21% |
| MSFT240517C00295000 | 2024-05-14 2:52PM EDT | 295.00 | 120.70 | 127.60 | 129.10 | 0.00 | - | 276 | 0 | 198.34% |
| MSFT240517C00300000 | 2024-05-14 2:49PM EDT | 300.00 | 116.30 | 122.55 | 124.00 | 0.00 | - | 518 | 17 | 185.84% |
| MSFT240517C00305000 | 2024-05-15 11:26AM EDT | 305.00 | 116.20 | 117.50 | 119.05 | +5.70 | +5.16% | 2 | 20 | 177.93% |
| MSFT240517C00310000 | 2024-05-15 10:34AM EDT | 310.00 | 109.85 | 113.15 | 114.15 | +3.00 | +2.81% | 1 | 2 | 188.09% |
| MSFT240517C00315000 | 2024-05-15 12:28PM EDT | 315.00 | 106.60 | 107.85 | 109.20 | +4.60 | +4.51% | 1 | 3 | 174.71% |
| MSFT240517C00320000 | 2024-05-15 3:22PM EDT | 320.00 | 104.00 | 102.75 | 104.05 | +7.15 | +7.38% | 7 | 82 | 161.23% |
| MSFT240517C00325000 | 2024-05-14 1:58PM EDT | 325.00 | 88.95 | 97.70 | 99.40 | 0.00 | - | 505 | 0 | 159.77% |
| MSFT240517C00330000 | 2024-05-15 1:47PM EDT | 330.00 | 92.64 | 93.15 | 94.10 | +5.93 | +6.84% | 3 | 5 | 154.69% |
| MSFT240517C00335000 | 2024-05-15 2:11PM EDT | 335.00 | 88.36 | 87.30 | 89.10 | +6.57 | +8.03% | 7 | 9 | 129.10% |
| MSFT240517C00340000 | 2024-05-15 3:18PM EDT | 340.00 | 83.55 | 82.45 | 84.05 | +7.30 | +9.57% | 3 | 39 | 124.51% |
| MSFT240517C00345000 | 2024-05-14 3:43PM EDT | 345.00 | 71.95 | 78.20 | 79.30 | 0.00 | - | 4,665 | 56 | 134.96% |
| MSFT240517C00350000 | 2024-05-15 1:39PM EDT | 350.00 | 72.63 | 73.20 | 73.80 | +5.79 | +8.66% | 40 | 111 | 119.58% |
| MSFT240517C00355000 | 2024-05-15 3:25PM EDT | 355.00 | 68.83 | 67.75 | 69.05 | +6.88 | +11.11% | 7 | 19 | 108.79% |
| MSFT240517C00360000 | 2024-05-15 12:34PM EDT | 360.00 | 61.50 | 63.25 | 64.40 | +4.85 | +8.56% | 6 | 16 | 113.33% |
| MSFT240517C00365000 | 2024-05-15 9:52AM EDT | 365.00 | 56.89 | 58.25 | 59.20 | +4.89 | +9.40% | 6 | 155 | 103.13% |
| MSFT240517C00370000 | 2024-05-15 3:24PM EDT | 370.00 | 53.74 | 52.65 | 54.00 | +7.09 | +15.20% | 11 | 142 | 84.81% |
| MSFT240517C00375000 | 2024-05-15 1:29PM EDT | 375.00 | 47.71 | 48.30 | 48.95 | +5.50 | +13.03% | 17 | 71 | 85.50% |
| MSFT240517C00377500 | 2024-05-15 1:57PM EDT | 377.50 | 45.59 | 45.85 | 46.55 | +9.09 | +24.90% | 3 | 2 | 83.35% |
| MSFT240517C00380000 | 2024-05-15 3:26PM EDT | 380.00 | 43.95 | 43.35 | 43.75 | +6.85 | +18.46% | 83 | 2,166 | 76.27% |
| MSFT240517C00382500 | 2024-05-14 3:49PM EDT | 382.50 | 34.00 | 40.25 | 41.55 | 0.00 | - | 328 | 1 | 69.09% |
| MSFT240517C00385000 | 2024-05-15 3:27PM EDT | 385.00 | 38.95 | 38.30 | 38.85 | +7.10 | +22.29% | 42 | 143 | 69.34% |
| MSFT240517C00387500 | 2024-05-15 9:35AM EDT | 387.50 | 32.55 | 35.75 | 36.60 | +6.10 | +23.06% | 1 | 7 | 67.53% |
| MSFT240517C00390000 | 2024-05-15 3:25PM EDT | 390.00 | 33.76 | 33.30 | 33.90 | +7.22 | +27.20% | 114 | 171 | 62.26% |
| MSFT240517C00392500 | 2024-05-15 12:00PM EDT | 392.50 | 29.36 | 30.70 | 31.40 | +4.66 | +18.87% | 12 | 23 | 57.52% |
| MSFT240517C00395000 | 2024-05-15 3:25PM EDT | 395.00 | 28.88 | 28.35 | 28.80 | +7.03 | +32.17% | 202 | 397 | 54.18% |
| MSFT240517C00397500 | 2024-05-15 1:32PM EDT | 397.50 | 25.19 | 25.95 | 26.45 | +5.66 | +28.98% | 24 | 35 | 52.37% |
| MSFT240517C00400000 | 2024-05-15 3:38PM EDT | 400.00 | 23.62 | 23.50 | 23.80 | +7.12 | +43.15% | 489 | 1,757 | 49.85% |
| MSFT240517C00402500 | 2024-05-15 3:18PM EDT | 402.50 | 21.30 | 21.00 | 21.40 | +6.79 | +46.80% | 21 | 326 | 47.07% |
| MSFT240517C00405000 | 2024-05-15 3:02PM EDT | 405.00 | 18.57 | 18.50 | 18.90 | +6.47 | +53.47% | 326 | 9,884 | 42.85% |
| MSFT240517C00407500 | 2024-05-15 3:24PM EDT | 407.50 | 16.45 | 16.05 | 16.40 | +6.60 | +67.01% | 343 | 1,393 | 38.53% |
| MSFT240517C00410000 | 2024-05-15 3:37PM EDT | 410.00 | 13.70 | 13.60 | 13.85 | +6.55 | +91.61% | 1,711 | 4,102 | 33.59% |
| MSFT240517C00412500 | 2024-05-15 3:35PM EDT | 412.50 | 11.40 | 11.10 | 11.40 | +6.00 | +111.11% | 1,898 | 4,852 | 29.61% |
| MSFT240517C00415000 | 2024-05-15 3:40PM EDT | 415.00 | 8.92 | 8.75 | 9.00 | +5.02 | +128.06% | 3,777 | 11,735 | 25.82% |
| MSFT240517C00417500 | 2024-05-15 3:38PM EDT | 417.50 | 6.55 | 6.45 | 6.65 | +3.94 | +150.96% | 6,209 | 5,731 | 21.99% |
| MSFT240517C00420000 | 2024-05-15 3:39PM EDT | 420.00 | 4.47 | 4.35 | 4.50 | +2.83 | +174.69% | 21,630 | 14,198 | 18.87% |
| MSFT240517C00422500 | 2024-05-15 3:40PM EDT | 422.50 | 2.78 | 2.73 | 2.80 | +1.74 | +167.31% | 9,938 | 5,679 | 17.26% |
| MSFT240517C00425000 | 2024-05-15 3:39PM EDT | 425.00 | 1.52 | 1.50 | 1.54 | +0.92 | +150.82% | 13,931 | 12,809 | 16.19% |
| MSFT240517C00430000 | 2024-05-15 3:39PM EDT | 430.00 | 0.39 | 0.36 | 0.37 | +0.23 | +164.29% | 12,976 | 20,151 | 15.94% |
| MSFT240517C00435000 | 2024-05-15 3:33PM EDT | 435.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 2,247 | 17,610 | 17.19% |
| MSFT240517C00440000 | 2024-05-15 3:31PM EDT | 440.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,782 | 9,669 | 19.34% |
| MSFT240517C00445000 | 2024-05-15 2:28PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 5,145 | 21.09% |
| MSFT240517C00450000 | 2024-05-15 3:26PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 563 | 9,897 | 25.39% |
| MSFT240517C00455000 | 2024-05-15 2:15PM EDT | 455.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 23 | 4,324 | 29.30% |
| MSFT240517C00460000 | 2024-05-15 1:56PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 98 | 5,984 | 33.20% |
| MSFT240517C00465000 | 2024-05-14 10:23AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,597 | 36.72% |
| MSFT240517C00470000 | 2024-05-15 11:39AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,992 | 40.63% |
| MSFT240517C00475000 | 2024-05-15 2:15PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,009 | 44.53% |
| MSFT240517C00480000 | 2024-05-15 1:17PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,885 | 47.66% |
| MSFT240517C00485000 | 2024-05-15 9:32AM EDT | 485.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 715 | 51.56% |
| MSFT240517C00490000 | 2024-05-14 2:18PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 918 | 51.56% |
| MSFT240517C00495000 | 2024-05-08 10:11AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 54.69% |
| MSFT240517C00500000 | 2024-05-13 9:31AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,299 | 57.81% |
| MSFT240517C00505000 | 2024-05-03 3:54PM EDT | 505.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 157 | 60.94% |
| MSFT240517C00510000 | 2024-05-14 11:35AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 573 | 64.06% |
| MSFT240517C00515000 | 2024-05-01 9:30AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 242 | 67.19% |
| MSFT240517C00520000 | 2024-05-06 3:05PM EDT | 520.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 547 | 70.31% |
| MSFT240517C00525000 | 2024-05-07 9:30AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 153 | 73.44% |
| MSFT240517C00530000 | 2024-04-26 10:20AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 408 | 76.56% |
| MSFT240517C00535000 | 2024-04-25 10:13AM EDT | 535.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 79.69% |
| MSFT240517C00540000 | 2024-04-30 12:57PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 559 | 81.25% |
| MSFT240517C00545000 | 2024-04-30 3:18PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 84.38% |
| MSFT240517C00550000 | 2024-05-13 10:24AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 575 | 87.50% |
| MSFT240517C00555000 | 2024-03-21 10:36AM EDT | 555.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 3 | 54 | 105.47% |
| MSFT240517C00560000 | 2024-05-01 3:00PM EDT | 560.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 223 | 93.75% |
| MSFT240517C00570000 | 2024-04-26 12:07PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 1,037 | 98.44% |
| MSFT240517C00580000 | 2024-05-13 10:22AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,065 | 103.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00160000 | 2024-05-14 10:26AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 79 | 312.50% |
| MSFT240517P00165000 | 2024-04-26 10:35AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 118 | 300.00% |
| MSFT240517P00170000 | 2024-01-26 3:23PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 306.25% |
| MSFT240517P00175000 | 2024-03-12 1:42PM EDT | 175.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 32 | 328.13% |
| MSFT240517P00180000 | 2024-03-15 1:38PM EDT | 180.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 64 | 321.88% |
| MSFT240517P00185000 | 2024-02-26 4:14PM EDT | 185.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 120 | 309.38% |
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 190.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 300.00% |
| MSFT240517P00195000 | 2024-04-19 2:24PM EDT | 195.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 636 | 250.00% |
| MSFT240517P00200000 | 2024-04-22 11:16AM EDT | 200.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 540 | 243.75% |
| MSFT240517P00205000 | 2024-04-24 11:19AM EDT | 205.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 941 | 231.25% |
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 210.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 247 | 225.00% |
| MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 916 | 218.75% |
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 220.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 321 | 235.94% |
| MSFT240517P00225000 | 2024-05-03 10:52AM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 206.25% |
| MSFT240517P00230000 | 2024-05-09 2:59PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 326 | 196.88% |
| MSFT240517P00235000 | 2024-04-25 10:21AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 649 | 193.75% |
| MSFT240517P00240000 | 2024-04-26 10:27AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 290 | 184.38% |
| MSFT240517P00245000 | 2024-04-26 12:47PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 417 | 178.13% |
| MSFT240517P00250000 | 2024-05-01 11:03AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 630 | 171.88% |
| MSFT240517P00255000 | 2024-05-01 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,338 | 165.63% |
| MSFT240517P00260000 | 2024-05-01 3:00PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 494 | 159.38% |
| MSFT240517P00265000 | 2024-05-09 11:04AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 597 | 153.13% |
| MSFT240517P00270000 | 2024-05-15 10:42AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,207 | 150.00% |
| MSFT240517P00275000 | 2024-05-09 11:04AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 607 | 143.75% |
| MSFT240517P00280000 | 2024-05-07 9:30AM EDT | 280.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 335 | 137.50% |
| MSFT240517P00285000 | 2024-05-01 3:40PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 530 | 131.25% |
| MSFT240517P00290000 | 2024-05-06 10:57AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 619 | 125.00% |
| MSFT240517P00295000 | 2024-05-13 10:18AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 477 | 118.75% |
| MSFT240517P00300000 | 2024-05-15 1:28PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,161 | 115.63% |
| MSFT240517P00305000 | 2024-05-10 2:31PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,109 | 109.38% |
| MSFT240517P00310000 | 2024-05-13 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 1,072 | 106.25% |
| MSFT240517P00315000 | 2024-05-13 10:12AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 437 | 928 | 98.44% |
| MSFT240517P00320000 | 2024-05-14 9:30AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,042 | 93.75% |
| MSFT240517P00325000 | 2024-05-14 2:40PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 402 | 5,811 | 90.63% |
| MSFT240517P00330000 | 2024-05-14 3:14PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,827 | 84.38% |
| MSFT240517P00335000 | 2024-05-15 1:28PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 685 | 81.25% |
| MSFT240517P00340000 | 2024-05-15 2:33PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 2,818 | 75.00% |
| MSFT240517P00345000 | 2024-05-15 2:47PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,849 | 70.31% |
| MSFT240517P00350000 | 2024-05-15 3:31PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 5,250 | 65.63% |
| MSFT240517P00355000 | 2024-05-15 3:28PM EDT | 355.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 379 | 1,783 | 67.19% |
| MSFT240517P00360000 | 2024-05-15 3:39PM EDT | 360.00 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 224 | 5,996 | 62.50% |
| MSFT240517P00365000 | 2024-05-15 2:33PM EDT | 365.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 210 | 5,307 | 57.81% |
| MSFT240517P00370000 | 2024-05-15 3:39PM EDT | 370.00 | 0.02 | 0.01 | 0.03 | -0.06 | -66.67% | 309 | 11,552 | 54.30% |
| MSFT240517P00375000 | 2024-05-15 3:27PM EDT | 375.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 441 | 10,024 | 51.56% |
| MSFT240517P00377500 | 2024-05-15 1:40PM EDT | 377.50 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 167 | 3,511 | 50.59% |
| MSFT240517P00380000 | 2024-05-15 3:29PM EDT | 380.00 | 0.04 | 0.02 | 0.03 | -0.08 | -66.67% | 649 | 12,866 | 46.48% |
| MSFT240517P00382500 | 2024-05-15 3:32PM EDT | 382.50 | 0.04 | 0.03 | 0.04 | -0.08 | -72.73% | 466 | 1,481 | 45.31% |
| MSFT240517P00385000 | 2024-05-15 3:40PM EDT | 385.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 593 | 6,483 | 43.95% |
| MSFT240517P00387500 | 2024-05-15 3:00PM EDT | 387.50 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 142 | 2,346 | 41.21% |
| MSFT240517P00390000 | 2024-05-15 3:34PM EDT | 390.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 848 | 8,226 | 39.45% |
| MSFT240517P00392500 | 2024-05-15 3:21PM EDT | 392.50 | 0.06 | 0.06 | 0.07 | -0.10 | -62.50% | 415 | 1,885 | 37.50% |
| MSFT240517P00395000 | 2024-05-15 3:31PM EDT | 395.00 | 0.08 | 0.06 | 0.08 | -0.11 | -57.89% | 1,255 | 6,343 | 35.35% |
| MSFT240517P00397500 | 2024-05-15 3:00PM EDT | 397.50 | 0.08 | 0.07 | 0.09 | -0.15 | -65.22% | 417 | 2,616 | 33.11% |
| MSFT240517P00400000 | 2024-05-15 3:34PM EDT | 400.00 | 0.09 | 0.08 | 0.10 | -0.20 | -68.97% | 2,471 | 9,961 | 30.76% |
| MSFT240517P00402500 | 2024-05-15 3:35PM EDT | 402.50 | 0.10 | 0.09 | 0.11 | -0.28 | -73.68% | 1,430 | 3,601 | 28.22% |
| MSFT240517P00405000 | 2024-05-15 3:34PM EDT | 405.00 | 0.10 | 0.10 | 0.11 | -0.40 | -78.43% | 1,942 | 6,641 | 25.24% |
| MSFT240517P00407500 | 2024-05-15 3:39PM EDT | 407.50 | 0.13 | 0.12 | 0.13 | -0.62 | -82.67% | 863 | 3,170 | 22.90% |
| MSFT240517P00410000 | 2024-05-15 3:39PM EDT | 410.00 | 0.15 | 0.14 | 0.15 | -1.02 | -87.18% | 3,601 | 8,011 | 20.31% |
| MSFT240517P00412500 | 2024-05-15 3:37PM EDT | 412.50 | 0.19 | 0.17 | 0.19 | -1.62 | -89.50% | 2,789 | 2,886 | 17.92% |
| MSFT240517P00415000 | 2024-05-15 3:38PM EDT | 415.00 | 0.26 | 0.25 | 0.27 | -2.46 | -90.11% | 8,759 | 4,964 | 15.77% |
| MSFT240517P00417500 | 2024-05-15 3:38PM EDT | 417.50 | 0.46 | 0.42 | 0.45 | -3.27 | -87.67% | 7,696 | 1,034 | 14.04% |
| MSFT240517P00420000 | 2024-05-15 3:39PM EDT | 420.00 | 0.85 | 0.86 | 0.88 | -4.38 | -83.27% | 6,323 | 7,268 | 12.96% |
| MSFT240517P00422500 | 2024-05-15 3:39PM EDT | 422.50 | 1.66 | 1.60 | 1.64 | -5.74 | -77.57% | 3,670 | 235 | 11.73% |
| MSFT240517P00425000 | 2024-05-15 3:38PM EDT | 425.00 | 2.99 | 2.86 | 2.93 | -6.41 | -68.19% | 687 | 4,306 | 10.47% |
| MSFT240517P00430000 | 2024-05-15 3:39PM EDT | 430.00 | 6.79 | 6.65 | 6.95 | -7.13 | -51.22% | 245 | 3,904 | 0.00% |
| MSFT240517P00435000 | 2024-05-15 3:35PM EDT | 435.00 | 11.60 | 11.50 | 11.90 | -11.88 | -50.60% | 7 | 4,497 | 0.00% |
| MSFT240517P00440000 | 2024-05-15 3:25PM EDT | 440.00 | 16.40 | 16.50 | 16.85 | -7.40 | -31.09% | 2,611 | 916 | 0.00% |
| MSFT240517P00445000 | 2024-05-15 3:25PM EDT | 445.00 | 21.25 | 21.50 | 21.85 | -10.46 | -32.99% | 4,039 | 319 | 0.00% |
| MSFT240517P00450000 | 2024-05-15 3:17PM EDT | 450.00 | 26.05 | 26.35 | 26.95 | -11.03 | -29.75% | 821 | 70 | 0.00% |
| MSFT240517P00455000 | 2024-05-15 3:17PM EDT | 455.00 | 31.40 | 31.30 | 32.00 | -26.15 | -45.44% | 1,976 | 135 | 0.00% |
| MSFT240517P00460000 | 2024-05-15 10:36AM EDT | 460.00 | 40.14 | 36.30 | 37.35 | -6.82 | -14.52% | 1 | 1 | 46.88% |
| MSFT240517P00465000 | 2024-05-15 10:39AM EDT | 465.00 | 45.10 | 41.30 | 42.00 | -19.50 | -30.19% | 10 | 0 | 0.00% |
| MSFT240517P00470000 | 2024-05-15 3:17PM EDT | 470.00 | 47.30 | 46.30 | 47.00 | -30.70 | -39.36% | 4 | 2 | 0.00% |
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 475.00 | 52.00 | 59.60 | 61.85 | 0.00 | - | 2 | 0 | 166.49% |
| MSFT240517P00480000 | 2024-05-15 11:08AM EDT | 480.00 | 58.96 | 56.25 | 57.65 | -12.44 | -17.42% | 1 | 0 | 78.13% |
| MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 485.00 | 69.69 | 62.25 | 63.95 | 0.00 | - | 2 | 0 | 94.87% |
| MSFT240517P00490000 | 2024-05-15 10:56AM EDT | 490.00 | 70.15 | 66.00 | 67.45 | -7.93 | -10.16% | 3 | 0 | 80.47% |
| MSFT240517P00495000 | 2024-05-15 3:17PM EDT | 495.00 | 71.00 | 71.30 | 71.85 | -13.03 | -15.51% | 767 | 50 | 0.00% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 500.00 | 80.10 | 91.50 | 95.25 | 0.00 | - | 1 | 0 | 268.20% |
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 510.00 | 114.09 | 85.80 | 87.10 | 0.00 | - | - | 0 | 0.00% |
| MSFT240517P00515000 | 2024-03-13 3:55PM EDT | 515.00 | 99.59 | 92.25 | 94.00 | 0.00 | - | 1 | 0 | 126.76% |
| MSFT240517P00520000 | 2024-05-15 11:09AM EDT | 520.00 | 99.45 | 95.65 | 97.70 | -5.12 | -4.90% | 1 | 0 | 118.36% |
| MSFT240517P00525000 | 2024-04-11 10:28AM EDT | 525.00 | 101.70 | 109.45 | 111.80 | 0.00 | - | - | 0 | 238.53% |
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 540.00 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 328.13% |
| MSFT240517P00550000 | 2024-02-21 4:52PM EDT | 550.00 | 149.05 | 119.00 | 122.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00560000 | 2024-03-14 3:52PM EDT | 560.00 | 135.35 | 137.25 | 138.95 | 0.00 | - | 1 | 0 | 167.19% |
| MSFT240517P00570000 | 2024-03-14 3:52PM EDT | 570.00 | 145.36 | 147.25 | 148.90 | 0.00 | - | 1 | 0 | 174.71% |
| MSFT240517P00580000 | 2024-04-02 3:47PM EDT | 580.00 | 158.28 | 180.00 | 183.30 | 0.00 | - | 1 | 0 | 445.29% |
© 2024 Yahoo. All rights reserved.