NasdaqGS - Nasdaq Real Time Price • USD
Microsoft Corporation (MSFT)
As of 1:03 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00210000 | 4/19/2024 7:28 PM | 210 | 189.33 | 184.15 | 185.75 | 0.00 | 0.00% | 3 | 13 | 50.00% |
| MSFT240426C00220000 | 4/25/2024 2:35 PM | 220 | 173.00 | 174.35 | 175.65 | -6.36 | -3.55% | 2 | 3 | 0.00% |
| MSFT240426C00235000 | 3/28/2024 7:29 PM | 235 | 187.70 | 158.50 | 160.90 | 0.00 | 0.00% | 6 | 6 | 287.11% |
| MSFT240426C00260000 | 4/23/2024 5:53 PM | 260 | 147.84 | 134.30 | 135.65 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MSFT240426C00280000 | 4/22/2024 6:39 PM | 280 | 122.65 | 114.40 | 115.45 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSFT240426C00290000 | 4/19/2024 6:33 PM | 290 | 110.84 | 104.35 | 105.85 | 0.00 | 0.00% | 2 | 2 | 171.48% |
| MSFT240426C00300000 | 4/25/2024 2:26 PM | 300 | 94.26 | 94.40 | 95.15 | -12.64 | -11.82% | 1 | 23 | 0.00% |
| MSFT240426C00305000 | 4/25/2024 4:39 PM | 305 | 89.83 | 89.40 | 91.60 | -4.66 | -4.93% | 1 | 3 | 201.76% |
| MSFT240426C00315000 | 4/23/2024 1:58 PM | 315 | 90.10 | 79.35 | 80.45 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| MSFT240426C00320000 | 4/25/2024 3:15 PM | 320 | 72.35 | 74.15 | 75.50 | -17.35 | -19.34% | 11 | 16 | 0.00% |
| MSFT240426C00325000 | 4/22/2024 4:58 PM | 325 | 66.49 | 69.50 | 70.90 | -7.91 | -10.63% | 5 | 8 | 120.12% |
| MSFT240426C00330000 | 4/25/2024 4:10 PM | 330 | 63.45 | 64.95 | 65.30 | -14.09 | -18.17% | 200 | 8 | 0.00% |
| MSFT240426C00335000 | 4/25/2024 1:47 PM | 335 | 55.30 | 60.00 | 60.85 | -10.50 | -15.96% | 2 | 7 | 98.24% |
| MSFT240426C00340000 | 4/23/2024 6:02 PM | 340 | 68.15 | 54.55 | 55.45 | 0.00 | 0.00% | 3 | 18 | 0.00% |
| MSFT240426C00342500 | 4/19/2024 3:20 PM | 342.5 | 59.85 | 52.40 | 53.10 | 0.00 | 0.00% | 12 | 12 | 0.00% |
| MSFT240426C00345000 | 4/24/2024 7:59 PM | 345 | 64.55 | 50.10 | 50.60 | 0.00 | 0.00% | 2 | 57 | 0.00% |
| MSFT240426C00350000 | 4/25/2024 4:45 PM | 350 | 45.08 | 45.20 | 45.60 | -13.72 | -23.33% | 126 | 182 | 0.00% |
| MSFT240426C00352500 | 4/25/2024 2:49 PM | 352.5 | 41.00 | 42.25 | 43.35 | -8.30 | -16.84% | 2 | 10 | 71.48% |
| MSFT240426C00355000 | 4/25/2024 4:45 PM | 355 | 40.83 | 40.15 | 40.95 | -11.60 | -22.12% | 5 | 68 | 75.10% |
| MSFT240426C00357500 | 4/25/2024 4:19 PM | 357.5 | 37.14 | 38.00 | 38.95 | -7.56 | -16.91% | 1 | 4 | 72.36% |
| MSFT240426C00360000 | 4/25/2024 4:27 PM | 360 | 35.72 | 35.80 | 36.30 | -13.28 | -27.10% | 30 | 47 | 71.78% |
| MSFT240426C00362500 | 4/25/2024 4:27 PM | 362.5 | 33.72 | 33.55 | 34.05 | -19.88 | -37.09% | 10 | 6 | 76.17% |
| MSFT240426C00365000 | 4/25/2024 4:27 PM | 365 | 31.25 | 31.10 | 31.90 | -2.75 | -8.09% | 45 | 56 | 76.71% |
| MSFT240426C00367500 | 4/25/2024 4:34 PM | 367.5 | 29.00 | 29.30 | 29.65 | -13.33 | -31.49% | 14 | 4 | 81.59% |
| MSFT240426C00370000 | 4/25/2024 4:48 PM | 370 | 27.30 | 27.15 | 27.65 | -11.65 | -29.91% | 70 | 82 | 83.35% |
| MSFT240426C00372500 | 4/25/2024 4:43 PM | 372.5 | 25.05 | 25.00 | 25.60 | -13.95 | -35.77% | 81 | 19 | 83.42% |
| MSFT240426C00375000 | 4/25/2024 4:39 PM | 375 | 23.04 | 22.95 | 23.45 | -11.92 | -34.10% | 45 | 100 | 82.62% |
| MSFT240426C00377500 | 4/25/2024 4:48 PM | 377.5 | 21.50 | 21.20 | 21.80 | -10.90 | -33.64% | 59 | 28 | 85.72% |
| MSFT240426C00380000 | 4/25/2024 4:48 PM | 380 | 19.56 | 19.40 | 19.65 | -10.69 | -35.42% | 357 | 126 | 84.52% |
| MSFT240426C00382500 | 4/25/2024 4:46 PM | 382.5 | 17.72 | 17.60 | 17.90 | -10.78 | -37.82% | 96 | 37 | 84.62% |
| MSFT240426C00385000 | 4/25/2024 4:38 PM | 385 | 15.91 | 15.95 | 16.20 | -9.79 | -38.09% | 349 | 287 | 84.80% |
| MSFT240426C00387500 | 4/25/2024 4:32 PM | 387.5 | 14.30 | 14.40 | 14.70 | -9.02 | -38.68% | 175 | 108 | 85.46% |
| MSFT240426C00390000 | 4/25/2024 4:46 PM | 390 | 13.00 | 12.95 | 13.15 | -8.53 | -39.62% | 4,039 | 632 | 85.44% |
| MSFT240426C00392500 | 4/25/2024 4:48 PM | 392.5 | 11.78 | 11.55 | 11.75 | -8.22 | -41.10% | 2,950 | 120 | 85.42% |
| MSFT240426C00395000 | 4/25/2024 4:48 PM | 395 | 10.50 | 10.35 | 10.60 | -6.75 | -39.47% | 4,491 | 462 | 86.47% |
| MSFT240426C00397500 | 4/25/2024 4:48 PM | 397.5 | 9.30 | 9.15 | 9.30 | -7.14 | -43.43% | 1,083 | 328 | 86.04% |
| MSFT240426C00400000 | 4/25/2024 4:47 PM | 400 | 8.10 | 7.95 | 8.15 | -6.70 | -45.42% | 12,764 | 3,340 | 85.40% |
| MSFT240426C00402500 | 4/25/2024 4:46 PM | 402.5 | 7.10 | 6.95 | 7.10 | -6.12 | -46.29% | 1,499 | 972 | 85.21% |
| MSFT240426C00405000 | 4/25/2024 4:48 PM | 405 | 6.20 | 6.10 | 6.20 | -5.60 | -47.66% | 3,477 | 1,990 | 85.52% |
| MSFT240426C00407500 | 4/25/2024 4:46 PM | 407.5 | 5.35 | 5.30 | 5.45 | -4.95 | -48.06% | 1,693 | 3,469 | 85.94% |
| MSFT240426C00410000 | 4/25/2024 4:48 PM | 410 | 4.70 | 4.65 | 4.80 | -4.30 | -47.78% | 7,712 | 4,865 | 86.79% |
| MSFT240426C00412500 | 4/25/2024 4:48 PM | 412.5 | 4.04 | 3.90 | 4.00 | -3.81 | -48.60% | 1,179 | 1,399 | 85.62% |
| MSFT240426C00415000 | 4/25/2024 4:48 PM | 415 | 3.45 | 3.40 | 3.55 | -3.55 | -50.71% | 5,951 | 3,832 | 86.77% |
| MSFT240426C00417500 | 4/25/2024 4:48 PM | 417.5 | 3.00 | 2.88 | 2.97 | -2.80 | -48.87% | 1,545 | 1,315 | 86.38% |
| MSFT240426C00420000 | 4/25/2024 4:47 PM | 420 | 2.50 | 2.40 | 2.50 | -2.50 | -50.30% | 8,861 | 5,076 | 86.04% |
| MSFT240426C00422500 | 4/25/2024 4:47 PM | 422.5 | 2.12 | 2.11 | 2.19 | -1.99 | -48.42% | 859 | 2,249 | 87.30% |
| MSFT240426C00425000 | 4/25/2024 4:48 PM | 425 | 1.82 | 1.77 | 1.85 | -1.68 | -48.00% | 4,119 | 5,001 | 87.35% |
| MSFT240426C00427500 | 4/25/2024 4:46 PM | 427.5 | 1.51 | 1.49 | 1.53 | -1.39 | -47.93% | 758 | 1,870 | 87.33% |
| MSFT240426C00430000 | 4/25/2024 4:47 PM | 430 | 1.28 | 1.25 | 1.32 | -1.08 | -45.38% | 4,140 | 7,106 | 87.89% |
| MSFT240426C00432500 | 4/25/2024 4:47 PM | 432.5 | 1.08 | 1.06 | 1.13 | -0.83 | -43.46% | 857 | 4,670 | 88.50% |
| MSFT240426C00435000 | 4/25/2024 4:48 PM | 435 | 0.91 | 0.90 | 0.99 | -0.64 | -41.29% | 2,922 | 6,142 | 89.40% |
| MSFT240426C00437500 | 4/25/2024 4:48 PM | 437.5 | 0.76 | 0.75 | 0.77 | -0.46 | -37.40% | 512 | 1,427 | 88.92% |
| MSFT240426C00440000 | 4/25/2024 4:47 PM | 440 | 0.63 | 0.61 | 0.66 | -0.36 | -36.36% | 2,194 | 5,170 | 89.26% |
| MSFT240426C00442500 | 4/25/2024 4:47 PM | 442.5 | 0.54 | 0.49 | 0.56 | -0.23 | -31.94% | 248 | 962 | 89.50% |
| MSFT240426C00445000 | 4/25/2024 4:46 PM | 445 | 0.40 | 0.41 | 0.48 | -0.20 | -33.33% | 777 | 4,626 | 90.19% |
| MSFT240426C00450000 | 4/25/2024 4:43 PM | 450 | 0.31 | 0.30 | 0.32 | -0.06 | -16.22% | 3,812 | 8,423 | 91.11% |
| MSFT240426C00455000 | 4/25/2024 4:43 PM | 455 | 0.19 | 0.19 | 0.25 | -0.05 | -20.83% | 1,058 | 3,502 | 92.29% |
| MSFT240426C00460000 | 4/25/2024 4:46 PM | 460 | 0.15 | 0.15 | 0.17 | 0.02 | 15.38% | 1,259 | 5,190 | 93.95% |
| MSFT240426C00465000 | 4/25/2024 4:48 PM | 465 | 0.12 | 0.10 | 0.12 | 0.04 | 50.00% | 449 | 1,955 | 94.73% |
| MSFT240426C00470000 | 4/25/2024 4:38 PM | 470 | 0.07 | 0.07 | 0.10 | 0.02 | 40.00% | 612 | 1,487 | 96.88% |
| MSFT240426C00475000 | 4/25/2024 4:47 PM | 475 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 114 | 892 | 96.88% |
| MSFT240426C00480000 | 4/25/2024 4:44 PM | 480 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 180 | 1,348 | 96.88% |
| MSFT240426C00485000 | 4/25/2024 4:44 PM | 485 | 0.04 | 0.02 | 0.04 | 0.02 | 100.00% | 235 | 475 | 100.00% |
| MSFT240426C00490000 | 4/25/2024 4:43 PM | 490 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 50 | 961 | 98.44% |
| MSFT240426C00495000 | 4/24/2024 5:26 PM | 495 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 363 | 98.44% |
| MSFT240426C00500000 | 4/25/2024 3:30 PM | 500 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 64 | 1,082 | 109.38% |
| MSFT240426C00505000 | 4/25/2024 4:10 PM | 505 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 40 | 100.00% |
| MSFT240426C00510000 | 4/25/2024 4:29 PM | 510 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 48 | 106.25% |
| MSFT240426C00515000 | 4/19/2024 4:47 PM | 515 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 40 | 109.38% |
| MSFT240426C00520000 | 4/22/2024 1:42 PM | 520 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 51 | 112.50% |
| MSFT240426C00525000 | 4/23/2024 2:13 PM | 525 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 127 | 115.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 4/24/2024 2:13 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 75 | 250.00% |
| MSFT240426P00220000 | 4/25/2024 4:37 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4 | 237.50% |
| MSFT240426P00240000 | 4/22/2024 1:33 PM | 240 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 601 | 225.00% |
| MSFT240426P00245000 | 4/19/2024 6:56 PM | 245 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 221.88% |
| MSFT240426P00250000 | 4/23/2024 3:54 PM | 250 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 246 | 212.50% |
| MSFT240426P00260000 | 4/18/2024 7:54 PM | 260 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 55 | 181.25% |
| MSFT240426P00265000 | 4/17/2024 7:36 PM | 265 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 250 | 255 | 190.63% |
| MSFT240426P00270000 | 4/18/2024 4:14 PM | 270 | 0.05 | 0.00 | 0.06 | 0.04 | 400.00% | 1 | 41 | 182.81% |
| MSFT240426P00275000 | 4/25/2024 3:50 PM | 275 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 380 | 133 | 150.00% |
| MSFT240426P00280000 | 4/25/2024 3:38 PM | 280 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 704 | 150.00% |
| MSFT240426P00285000 | 4/19/2024 7:17 PM | 285 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 93 | 158.59% |
| MSFT240426P00290000 | 4/25/2024 4:26 PM | 290 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 63 | 128.13% |
| MSFT240426P00295000 | 4/25/2024 2:40 PM | 295 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 49 | 98 | 134.38% |
| MSFT240426P00300000 | 4/25/2024 4:36 PM | 300 | 0.01 | 0.02 | 0.02 | -0.01 | -50.00% | 1,132 | 1,798 | 130.47% |
| MSFT240426P00305000 | 4/25/2024 4:38 PM | 305 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 721 | 291 | 125.78% |
| MSFT240426P00310000 | 4/25/2024 4:32 PM | 310 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 304 | 650 | 118.75% |
| MSFT240426P00315000 | 4/25/2024 4:35 PM | 315 | 0.05 | 0.03 | 0.05 | 0.02 | 66.67% | 237 | 582 | 117.19% |
| MSFT240426P00320000 | 4/25/2024 4:26 PM | 320 | 0.04 | 0.04 | 0.07 | 0.01 | 33.33% | 757 | 639 | 113.67% |
| MSFT240426P00325000 | 4/25/2024 4:48 PM | 325 | 0.08 | 0.07 | 0.08 | 0.05 | 166.67% | 630 | 547 | 110.16% |
| MSFT240426P00330000 | 4/25/2024 4:35 PM | 330 | 0.12 | 0.10 | 0.12 | 0.09 | 300.00% | 1,307 | 350 | 107.42% |
| MSFT240426P00335000 | 4/25/2024 4:38 PM | 335 | 0.15 | 0.15 | 0.18 | 0.11 | 275.00% | 706 | 266 | 105.27% |
| MSFT240426P00340000 | 4/25/2024 4:44 PM | 340 | 0.25 | 0.23 | 0.25 | 0.19 | 316.67% | 581 | 862 | 102.83% |
| MSFT240426P00342500 | 4/25/2024 4:48 PM | 342.5 | 0.28 | 0.28 | 0.31 | 0.17 | 141.67% | 252 | 64 | 101.95% |
| MSFT240426P00345000 | 4/25/2024 4:48 PM | 345 | 0.37 | 0.34 | 0.35 | 0.29 | 483.33% | 831 | 1,495 | 100.20% |
| MSFT240426P00347500 | 4/25/2024 4:36 PM | 347.5 | 0.46 | 0.40 | 0.45 | 0.37 | 411.11% | 220 | 132 | 99.51% |
| MSFT240426P00350000 | 4/25/2024 4:48 PM | 350 | 0.53 | 0.50 | 0.53 | 0.41 | 372.73% | 3,600 | 1,968 | 98.54% |
| MSFT240426P00352500 | 4/25/2024 4:47 PM | 352.5 | 0.63 | 0.61 | 0.66 | 0.49 | 306.25% | 314 | 94 | 97.95% |
| MSFT240426P00355000 | 4/25/2024 4:42 PM | 355 | 0.78 | 0.73 | 0.79 | 0.62 | 387.50% | 2,264 | 963 | 96.88% |
| MSFT240426P00357500 | 4/25/2024 4:41 PM | 357.5 | 0.92 | 0.91 | 0.96 | 0.73 | 384.21% | 760 | 236 | 96.48% |
| MSFT240426P00360000 | 4/25/2024 4:48 PM | 360 | 1.12 | 1.09 | 1.15 | 0.90 | 409.09% | 4,295 | 2,016 | 95.58% |
| MSFT240426P00362500 | 4/25/2024 4:45 PM | 362.5 | 1.34 | 1.34 | 1.40 | 1.08 | 415.38% | 358 | 450 | 95.34% |
| MSFT240426P00365000 | 4/25/2024 4:47 PM | 365 | 1.63 | 1.61 | 1.69 | 1.32 | 425.81% | 1,343 | 3,290 | 94.85% |
| MSFT240426P00367500 | 4/25/2024 4:48 PM | 367.5 | 1.96 | 1.96 | 2.03 | 1.57 | 392.50% | 1,020 | 306 | 94.68% |
| MSFT240426P00370000 | 4/25/2024 4:48 PM | 370 | 2.37 | 2.29 | 2.36 | 1.86 | 364.71% | 4,640 | 2,188 | 93.51% |
| MSFT240426P00372500 | 4/25/2024 4:46 PM | 372.5 | 2.81 | 2.76 | 2.84 | 2.21 | 368.33% | 553 | 457 | 93.58% |
| MSFT240426P00375000 | 4/25/2024 4:48 PM | 375 | 3.27 | 3.20 | 3.30 | 2.54 | 352.78% | 2,007 | 6,850 | 92.55% |
| MSFT240426P00377500 | 4/25/2024 4:48 PM | 377.5 | 3.83 | 3.80 | 3.90 | 2.94 | 330.34% | 1,086 | 553 | 92.53% |
| MSFT240426P00380000 | 4/25/2024 4:48 PM | 380 | 4.50 | 4.50 | 4.60 | 3.39 | 292.24% | 4,131 | 4,034 | 92.72% |
| MSFT240426P00382500 | 4/25/2024 4:48 PM | 382.5 | 5.25 | 5.25 | 5.35 | 3.88 | 283.21% | 994 | 405 | 92.60% |
| MSFT240426P00385000 | 4/25/2024 4:48 PM | 385 | 6.10 | 6.05 | 6.10 | 4.45 | 269.70% | 3,218 | 1,886 | 91.92% |
| MSFT240426P00387500 | 4/25/2024 4:48 PM | 387.5 | 6.95 | 6.95 | 7.05 | 4.90 | 222.73% | 850 | 1,494 | 91.85% |
| MSFT240426P00390000 | 4/25/2024 4:47 PM | 390 | 8.09 | 8.00 | 8.15 | 5.46 | 209.20% | 3,788 | 2,920 | 92.29% |
| MSFT240426P00392500 | 4/25/2024 4:45 PM | 392.5 | 9.15 | 9.15 | 9.25 | 6.05 | 195.16% | 1,391 | 873 | 92.36% |
| MSFT240426P00395000 | 4/25/2024 4:46 PM | 395 | 10.45 | 10.25 | 10.40 | 6.67 | 176.46% | 2,065 | 3,172 | 91.63% |
| MSFT240426P00397500 | 4/25/2024 4:46 PM | 397.5 | 11.72 | 11.55 | 11.75 | 7.20 | 159.29% | 1,727 | 2,151 | 91.82% |
| MSFT240426P00400000 | 4/25/2024 4:48 PM | 400 | 12.92 | 12.85 | 13.10 | 7.52 | 137.23% | 2,314 | 5,132 | 91.22% |
| MSFT240426P00402500 | 4/25/2024 4:42 PM | 402.5 | 14.76 | 14.45 | 14.65 | 8.46 | 134.29% | 261 | 1,620 | 92.02% |
| MSFT240426P00405000 | 4/25/2024 4:36 PM | 405 | 16.20 | 16.00 | 16.20 | 9.00 | 125.00% | 1,274 | 3,053 | 91.82% |
| MSFT240426P00407500 | 4/25/2024 4:42 PM | 407.5 | 18.05 | 17.75 | 18.05 | 9.53 | 111.85% | 624 | 1,106 | 93.15% |
| MSFT240426P00410000 | 4/25/2024 4:44 PM | 410 | 19.69 | 18.95 | 19.70 | 10.16 | 106.61% | 424 | 2,044 | 90.20% |
| MSFT240426P00412500 | 4/25/2024 3:52 PM | 412.5 | 23.50 | 21.30 | 21.65 | 12.60 | 115.60% | 249 | 906 | 93.52% |
| MSFT240426P00415000 | 4/25/2024 4:35 PM | 415 | 23.60 | 23.05 | 23.40 | 11.50 | 95.04% | 194 | 1,225 | 92.16% |
| MSFT240426P00417500 | 4/25/2024 4:18 PM | 417.5 | 26.51 | 25.20 | 25.55 | 12.66 | 91.41% | 23 | 442 | 94.41% |
| MSFT240426P00420000 | 4/25/2024 4:43 PM | 420 | 27.67 | 26.75 | 27.50 | 12.22 | 79.09% | 123 | 1,414 | 91.38% |
| MSFT240426P00422500 | 4/25/2024 2:58 PM | 422.5 | 33.25 | 29.35 | 29.80 | 15.89 | 91.53% | 24 | 502 | 96.19% |
| MSFT240426P00425000 | 4/25/2024 4:30 PM | 425 | 32.11 | 31.70 | 32.90 | 13.31 | 70.80% | 83 | 2,733 | 104.40% |
| MSFT240426P00427500 | 4/25/2024 3:49 PM | 427.5 | 36.37 | 33.95 | 34.15 | 15.77 | 76.55% | 18 | 440 | 99.49% |
| MSFT240426P00430000 | 4/25/2024 4:45 PM | 430 | 36.20 | 36.05 | 36.35 | 13.54 | 59.75% | 14 | 588 | 99.12% |
| MSFT240426P00432500 | 4/25/2024 3:33 PM | 432.5 | 41.00 | 37.90 | 38.90 | 14.60 | 55.30% | 2 | 59 | 98.83% |
| MSFT240426P00435000 | 4/25/2024 4:21 PM | 435 | 41.86 | 39.80 | 41.20 | 13.19 | 46.01% | 9 | 378 | 95.87% |
| MSFT240426P00437500 | 4/25/2024 4:21 PM | 437.5 | 44.11 | 43.10 | 44.05 | 14.26 | 47.77% | 7 | 14 | 110.79% |
| MSFT240426P00440000 | 4/25/2024 2:09 PM | 440 | 47.25 | 45.40 | 46.50 | 16.00 | 51.20% | 3 | 326 | 112.96% |
| MSFT240426P00442500 | 4/25/2024 4:41 PM | 442.5 | 48.41 | 47.25 | 48.40 | 7.44 | 18.16% | 3 | 1 | 104.44% |
| MSFT240426P00445000 | 4/22/2024 7:20 PM | 445 | 43.50 | 49.35 | 50.80 | 0.00 | 0.00% | 50 | 34 | 102.10% |
| MSFT240426P00450000 | 4/23/2024 1:36 PM | 450 | 46.10 | 55.00 | 55.75 | 0.00 | 0.00% | 2 | 22 | 117.33% |
| MSFT240426P00455000 | 4/22/2024 7:20 PM | 455 | 52.75 | 59.85 | 60.65 | 0.00 | 0.00% | 61 | 0 | 121.68% |
| MSFT240426P00460000 | 4/19/2024 4:01 PM | 460 | 59.00 | 64.20 | 65.45 | 0.00 | 0.00% | 2 | 0 | 115.48% |
| MSFT240426P00475000 | 4/22/2024 7:32 PM | 475 | 73.75 | 79.75 | 80.55 | 0.00 | 0.00% | 2 | 1 | 146.68% |
| MSFT240426P00480000 | 4/24/2024 6:59 PM | 480 | 71.50 | 83.25 | 85.50 | 0.00 | 0.00% | 2 | 0 | 112.50% |
| MSFT240426P00490000 | 3/15/2024 1:34 PM | 490 | 69.00 | 66.70 | 69.20 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSFT240426P00495000 | 4/25/2024 3:47 PM | 495 | 102.80 | 99.75 | 100.55 | 28.90 | 39.11% | 1 | 0 | 172.27% |
| MSFT240426P00500000 | 4/25/2024 2:09 PM | 500 | 107.98 | 104.75 | 105.55 | 28.88 | 36.51% | 2 | 0 | 178.37% |
Related Tickers
PLTR Palantir Technologies Inc.
21.47
-0.58%
PANW Palo Alto Networks, Inc.
288.59
-1.78%
CRWD CrowdStrike Holdings, Inc.
297.06
-0.19%
ADBE Adobe Inc.
471.97
-1.08%
ORCL Oracle Corporation
114.27
-0.93%
SQ Block, Inc.
72.69
-1.81%
PATH UiPath Inc.
19.15
-2.82%
NET Cloudflare, Inc.
86.85
-0.95%
ZS Zscaler, Inc.
175.40
-1.16%
SNPS Synopsys, Inc.
530.07
+0.48%