NasdaqGS - Nasdaq Real Time Price • USD
Microsoft Corporation (MSFT)
As of 10:53 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00160000 | 2/12/2024 3:47 PM | 160 | 259.31 | 253.45 | 256.90 | 0.00 | 0.00% | 1 | 6 | 1,571.19% |
| MSFT240419C00170000 | 12/18/2023 2:40 PM | 170 | 203.00 | 223.40 | 226.25 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MSFT240419C00175000 | 2/7/2024 8:44 PM | 175 | 239.39 | 231.45 | 234.40 | 0.00 | 0.00% | 1 | 1 | 1,142.58% |
| MSFT240419C00185000 | 4/15/2024 3:02 PM | 185 | 237.30 | 215.15 | 216.65 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| MSFT240419C00195000 | 8/21/2023 3:11 PM | 195 | 129.35 | 137.00 | 138.75 | 0.00 | 0.00% | - | 10 | 0.00% |
| MSFT240419C00200000 | 4/17/2024 6:08 PM | 200 | 212.99 | 200.05 | 201.30 | 0.00 | 0.00% | 1 | 27 | 0.00% |
| MSFT240419C00205000 | 11/22/2023 8:34 PM | 205 | 177.12 | 170.95 | 173.75 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| MSFT240419C00210000 | 3/12/2024 2:43 PM | 210 | 203.25 | 213.95 | 214.90 | 0.00 | 0.00% | 10 | 4 | 1,431.35% |
| MSFT240419C00215000 | 3/15/2024 4:11 PM | 215 | 200.50 | 205.10 | 208.70 | 0.00 | 0.00% | - | 10 | 1,327.25% |
| MSFT240419C00220000 | 4/2/2024 6:23 PM | 220 | 202.23 | 180.30 | 181.70 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| MSFT240419C00225000 | 4/16/2024 4:13 PM | 225 | 191.47 | 174.40 | 176.25 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| MSFT240419C00230000 | 4/2/2024 6:23 PM | 230 | 192.25 | 169.55 | 171.25 | 0.00 | 0.00% | 5 | 2 | 0.00% |
| MSFT240419C00235000 | 4/2/2024 6:23 PM | 235 | 187.22 | 165.10 | 166.30 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| MSFT240419C00240000 | 4/17/2024 7:41 PM | 240 | 172.30 | 159.05 | 161.00 | 0.00 | 0.00% | 1 | 30 | 0.00% |
| MSFT240419C00245000 | 4/18/2024 4:12 PM | 245 | 165.29 | 154.30 | 156.75 | 0.00 | 0.00% | 5 | 592 | 0.00% |
| MSFT240419C00250000 | 4/16/2024 1:47 PM | 250 | 154.22 | 149.65 | 152.05 | -10.28 | -6.25% | 1 | 95 | 0.00% |
| MSFT240419C00255000 | 4/17/2024 5:25 PM | 255 | 157.88 | 144.45 | 146.45 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| MSFT240419C00260000 | 4/16/2024 3:09 PM | 260 | 156.83 | 139.75 | 141.80 | 0.00 | 0.00% | 10 | 64 | 0.00% |
| MSFT240419C00265000 | 4/19/2024 2:03 PM | 265 | 137.68 | 134.90 | 136.25 | -20.07 | -12.72% | 1 | 67 | 0.00% |
| MSFT240419C00270000 | 4/16/2024 3:04 PM | 270 | 146.20 | 130.00 | 131.10 | 0.00 | 0.00% | 1 | 36 | 0.00% |
| MSFT240419C00275000 | 4/12/2024 2:00 PM | 275 | 149.94 | 125.15 | 126.25 | 0.00 | 0.00% | 1 | 41 | 0.00% |
| MSFT240419C00280000 | 4/18/2024 3:54 PM | 280 | 131.35 | 120.30 | 121.30 | 0.00 | 0.00% | 2 | 105 | 0.00% |
| MSFT240419C00285000 | 4/17/2024 6:04 PM | 285 | 127.99 | 115.05 | 116.55 | 0.00 | 0.00% | 10 | 42 | 0.00% |
| MSFT240419C00290000 | 4/18/2024 5:48 PM | 290 | 113.27 | 109.75 | 111.70 | -4.13 | -3.52% | 1 | 77 | 0.00% |
| MSFT240419C00295000 | 4/18/2024 3:12 PM | 295 | 115.87 | 104.95 | 106.05 | 0.00 | 0.00% | 1 | 122 | 0.00% |
| MSFT240419C00300000 | 4/19/2024 1:51 PM | 300 | 102.96 | 99.70 | 101.35 | -2.60 | -2.46% | 48 | 593 | 0.00% |
| MSFT240419C00305000 | 4/18/2024 6:32 PM | 305 | 98.51 | 94.85 | 96.05 | -2.10 | -2.09% | 1 | 106 | 0.00% |
| MSFT240419C00310000 | 4/19/2024 2:34 PM | 310 | 91.55 | 89.50 | 90.95 | -13.54 | -12.88% | 5 | 526 | 0.00% |
| MSFT240419C00315000 | 4/19/2024 2:33 PM | 315 | 84.70 | 85.05 | 86.00 | -5.41 | -6.00% | 1 | 106 | 0.00% |
| MSFT240419C00320000 | 4/18/2024 7:47 PM | 320 | 84.75 | 79.35 | 81.65 | 0.00 | 0.00% | 20 | 149 | 0.00% |
| MSFT240419C00325000 | 4/18/2024 7:42 PM | 325 | 78.73 | 75.25 | 76.30 | -1.07 | -1.34% | 3 | 269 | 0.00% |
| MSFT240419C00330000 | 4/18/2024 5:00 PM | 330 | 77.78 | 69.80 | 71.20 | 0.00 | 0.00% | 6 | 447 | 0.00% |
| MSFT240419C00335000 | 4/19/2024 2:31 PM | 335 | 66.00 | 64.25 | 66.85 | -4.07 | -5.81% | 2 | 325 | 0.00% |
| MSFT240419C00340000 | 4/19/2024 2:21 PM | 340 | 60.77 | 59.60 | 61.35 | -10.23 | -14.41% | 2 | 347 | 0.00% |
| MSFT240419C00345000 | 4/18/2024 7:37 PM | 345 | 54.88 | 55.20 | 56.25 | -5.34 | -8.21% | 2 | 470 | 0.00% |
| MSFT240419C00350000 | 4/19/2024 2:15 PM | 350 | 51.45 | 50.15 | 50.95 | -3.76 | -6.81% | 7 | 3,745 | 0.00% |
| MSFT240419C00355000 | 4/18/2024 7:54 PM | 355 | 49.58 | 44.95 | 46.10 | 0.00 | 0.00% | 40 | 653 | 0.00% |
| MSFT240419C00360000 | 4/18/2024 7:46 PM | 360 | 40.38 | 40.20 | 41.00 | -4.67 | -10.21% | 4 | 13,614 | 0.00% |
| MSFT240419C00365000 | 4/18/2024 6:46 PM | 365 | 40.49 | 34.95 | 36.20 | 0.00 | 0.00% | 17 | 1,421 | 0.00% |
| MSFT240419C00370000 | 4/19/2024 2:34 PM | 370 | 30.79 | 30.35 | 31.20 | -3.51 | -10.23% | 27 | 1,602 | 0.00% |
| MSFT240419C00372500 | 4/15/2024 5:04 PM | 372.5 | 48.25 | 27.85 | 28.55 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| MSFT240419C00375000 | 4/19/2024 2:06 PM | 375 | 27.65 | 25.35 | 26.00 | -1.95 | -6.59% | 16 | 2,189 | 0.00% |
| MSFT240419C00377500 | 4/17/2024 6:53 PM | 377.5 | 35.60 | 22.90 | 23.40 | 0.00 | 0.00% | 33 | 29 | 0.00% |
| MSFT240419C00380000 | 4/19/2024 2:26 PM | 380 | 20.00 | 20.45 | 21.00 | -6.12 | -23.43% | 17 | 4,904 | 0.00% |
| MSFT240419C00385000 | 4/19/2024 2:24 PM | 385 | 15.75 | 15.40 | 16.05 | -4.55 | -22.41% | 100 | 1,710 | 0.00% |
| MSFT240419C00387500 | 4/19/2024 2:24 PM | 387.5 | 13.25 | 13.05 | 13.60 | -7.08 | -34.83% | 8 | 6 | 0.00% |
| MSFT240419C00390000 | 4/19/2024 2:26 PM | 390 | 9.80 | 10.50 | 11.25 | -5.18 | -34.58% | 35 | 4,779 | 0.00% |
| MSFT240419C00392500 | 4/18/2024 7:50 PM | 392.5 | 12.90 | 7.85 | 8.55 | 0.00 | 0.00% | 7 | 27 | 0.00% |
| MSFT240419C00395000 | 4/19/2024 2:35 PM | 395 | 6.00 | 5.30 | 5.95 | -3.80 | -38.78% | 47 | 3,263 | 0.00% |
| MSFT240419C00397500 | 4/19/2024 2:27 PM | 397.5 | 3.85 | 3.60 | 3.85 | -3.65 | -51.41% | 219 | 164 | 0.00% |
| MSFT240419C00400000 | 4/19/2024 2:37 PM | 400 | 1.74 | 1.87 | 2.03 | -3.61 | -64.35% | 1,936 | 6,074 | 0.00% |
| MSFT240419C00402500 | 4/19/2024 2:37 PM | 402.5 | 0.70 | 0.71 | 0.82 | -2.75 | -79.71% | 2,730 | 284 | 11.57% |
| MSFT240419C00405000 | 4/19/2024 2:37 PM | 405 | 0.22 | 0.18 | 0.24 | -1.82 | -89.22% | 7,359 | 8,202 | 13.43% |
| MSFT240419C00407500 | 4/19/2024 2:35 PM | 407.5 | 0.05 | 0.05 | 0.08 | -1.05 | -93.75% | 3,145 | 2,983 | 15.82% |
| MSFT240419C00410000 | 4/19/2024 2:36 PM | 410 | 0.03 | 0.02 | 0.03 | -0.51 | -94.44% | 3,798 | 14,607 | 18.16% |
| MSFT240419C00412500 | 4/19/2024 2:37 PM | 412.5 | 0.01 | 0.01 | 0.02 | -0.23 | -92.00% | 1,340 | 2,537 | 21.49% |
| MSFT240419C00415000 | 4/19/2024 2:35 PM | 415 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 2,469 | 8,973 | 25.98% |
| MSFT240419C00417500 | 4/19/2024 2:30 PM | 417.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 336 | 4,784 | 28.13% |
| MSFT240419C00420000 | 4/19/2024 2:37 PM | 420 | 0.01 | 0.00 | 0.01 | -0.01 | -25.00% | 1,457 | 13,186 | 32.03% |
| MSFT240419C00422500 | 4/19/2024 2:35 PM | 422.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 166 | 6,008 | 35.94% |
| MSFT240419C00425000 | 4/19/2024 2:36 PM | 425 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 414 | 17,865 | 39.84% |
| MSFT240419C00430000 | 4/19/2024 2:30 PM | 430 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 325 | 15,827 | 46.88% |
| MSFT240419C00435000 | 4/19/2024 2:37 PM | 435 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 476 | 14,727 | 50.00% |
| MSFT240419C00440000 | 4/19/2024 2:35 PM | 440 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 127 | 28,384 | 57.81% |
| MSFT240419C00445000 | 4/19/2024 2:28 PM | 445 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 126 | 11,436 | 64.06% |
| MSFT240419C00450000 | 4/19/2024 2:36 PM | 450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 210 | 12,872 | 70.31% |
| MSFT240419C00455000 | 4/19/2024 2:06 PM | 455 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 288 | 6,890 | 76.56% |
| MSFT240419C00460000 | 4/19/2024 2:22 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 4,381 | 82.81% |
| MSFT240419C00465000 | 4/19/2024 2:22 PM | 465 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,917 | 87.50% |
| MSFT240419C00470000 | 4/19/2024 2:13 PM | 470 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 2,274 | 93.75% |
| MSFT240419C00475000 | 4/18/2024 3:11 PM | 475 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,959 | 100.00% |
| MSFT240419C00480000 | 4/19/2024 1:47 PM | 480 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 11,936 | 106.25% |
| MSFT240419C00485000 | 4/16/2024 4:03 PM | 485 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 509 | 112.50% |
| MSFT240419C00490000 | 4/15/2024 3:30 PM | 490 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 832 | 118.75% |
| MSFT240419C00495000 | 4/15/2024 3:32 PM | 495 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 261 | 125.00% |
| MSFT240419C00500000 | 4/15/2024 7:30 PM | 500 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 153 | 2,273 | 128.13% |
| MSFT240419C00505000 | 4/15/2024 7:30 PM | 505 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 266 | 393 | 134.38% |
| MSFT240419C00510000 | 4/15/2024 7:31 PM | 510 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 156 | 337 | 137.50% |
| MSFT240419C00515000 | 4/17/2024 1:51 PM | 515 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 522 | 143.75% |
| MSFT240419C00520000 | 4/15/2024 7:31 PM | 520 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 107 | 818 | 150.00% |
| MSFT240419C00525000 | 4/17/2024 3:51 PM | 525 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 655 | 156.25% |
| MSFT240419C00530000 | 4/15/2024 7:31 PM | 530 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 369 | 159.38% |
| MSFT240419C00535000 | 4/15/2024 7:31 PM | 535 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 79 | 162.50% |
| MSFT240419C00540000 | 4/5/2024 1:30 PM | 540 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,065 | 168.75% |
| MSFT240419C00545000 | 4/15/2024 7:31 PM | 545 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 88 | 175.00% |
| MSFT240419C00550000 | 4/15/2024 7:59 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 960 | 1,425 | 181.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00160000 | 3/8/2024 6:13 PM | 160 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 63 | 556.25% |
| MSFT240419P00165000 | 1/24/2024 8:46 PM | 165 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 15 | 500.00% |
| MSFT240419P00170000 | 1/24/2024 8:46 PM | 170 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 50 | 475.00% |
| MSFT240419P00175000 | 1/24/2024 8:46 PM | 175 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 19 | 462.50% |
| MSFT240419P00180000 | 3/12/2024 4:41 PM | 180 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 119 | 487.50% |
| MSFT240419P00185000 | 3/22/2024 2:49 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 154 | 437.50% |
| MSFT240419P00190000 | 3/4/2024 8:48 PM | 190 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 118 | 550.78% |
| MSFT240419P00195000 | 4/17/2024 4:27 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,082 | 400.00% |
| MSFT240419P00200000 | 3/13/2024 6:55 PM | 200 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 155 | 437.50% |
| MSFT240419P00205000 | 2/16/2024 8:47 PM | 205 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 118 | 421.88% |
| MSFT240419P00210000 | 2/29/2024 6:45 PM | 210 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 345 | 442.19% |
| MSFT240419P00215000 | 1/25/2024 6:12 PM | 215 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 1,012 | 668 | 371.88% |
| MSFT240419P00220000 | 4/17/2024 1:36 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 689 | 337.50% |
| MSFT240419P00225000 | 3/21/2024 4:52 PM | 225 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 5 | 302 | 365.63% |
| MSFT240419P00230000 | 3/25/2024 7:42 PM | 230 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 565 | 353.13% |
| MSFT240419P00235000 | 4/18/2024 6:41 PM | 235 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 633 | 340.63% |
| MSFT240419P00240000 | 4/1/2024 1:44 PM | 240 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 457 | 328.13% |
| MSFT240419P00245000 | 4/19/2024 2:36 PM | 245 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 2 | 413 | 281.25% |
| MSFT240419P00250000 | 4/8/2024 2:25 PM | 250 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 282 | 303.13% |
| MSFT240419P00255000 | 4/17/2024 7:26 PM | 255 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 406 | 292.19% |
| MSFT240419P00260000 | 4/8/2024 5:07 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 275 | 250.00% |
| MSFT240419P00265000 | 4/19/2024 2:19 PM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 287 | 237.50% |
| MSFT240419P00270000 | 4/8/2024 7:45 PM | 270 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,548 | 231.25% |
| MSFT240419P00275000 | 4/17/2024 4:43 PM | 275 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 645 | 218.75% |
| MSFT240419P00280000 | 4/16/2024 5:30 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,648 | 212.50% |
| MSFT240419P00285000 | 4/18/2024 5:10 PM | 285 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 1,419 | 200.00% |
| MSFT240419P00290000 | 4/16/2024 1:37 PM | 290 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,216 | 193.75% |
| MSFT240419P00295000 | 4/12/2024 6:42 PM | 295 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 111 | 1,950 | 181.25% |
| MSFT240419P00300000 | 4/17/2024 4:25 PM | 300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,462 | 175.00% |
| MSFT240419P00305000 | 4/15/2024 1:30 PM | 305 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 728 | 178.13% |
| MSFT240419P00310000 | 4/12/2024 7:59 PM | 310 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 213 | 3,116 | 156.25% |
| MSFT240419P00315000 | 4/17/2024 5:00 PM | 315 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 2,384 | 143.75% |
| MSFT240419P00320000 | 4/17/2024 2:36 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 2,570 | 137.50% |
| MSFT240419P00325000 | 4/17/2024 2:00 PM | 325 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,414 | 128.13% |
| MSFT240419P00330000 | 4/18/2024 3:16 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,906 | 118.75% |
| MSFT240419P00335000 | 4/18/2024 5:28 PM | 335 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,220 | 112.50% |
| MSFT240419P00340000 | 4/19/2024 2:20 PM | 340 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 4,368 | 103.13% |
| MSFT240419P00345000 | 4/19/2024 1:44 PM | 345 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,479 | 93.75% |
| MSFT240419P00350000 | 4/18/2024 7:37 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 16,420 | 87.50% |
| MSFT240419P00355000 | 4/19/2024 1:40 PM | 355 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 2,577 | 78.13% |
| MSFT240419P00360000 | 4/19/2024 2:12 PM | 360 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 21,218 | 70.31% |
| MSFT240419P00362500 | 4/18/2024 1:53 PM | 362.5 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 314 | 73.44% |
| MSFT240419P00365000 | 4/19/2024 2:29 PM | 365 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 121 | 6,422 | 65.63% |
| MSFT240419P00367500 | 4/19/2024 1:49 PM | 367.5 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 121 | 122 | 64.06% |
| MSFT240419P00370000 | 4/19/2024 2:33 PM | 370 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 42 | 8,501 | 61.72% |
| MSFT240419P00372500 | 4/18/2024 7:45 PM | 372.5 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 52 | 305 | 57.42% |
| MSFT240419P00375000 | 4/19/2024 2:38 PM | 375 | 0.02 | 0.02 | 0.03 | -0.04 | -50.00% | 22 | 7,042 | 54.30% |
| MSFT240419P00377500 | 4/19/2024 2:21 PM | 377.5 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 80 | 518 | 52.73% |
| MSFT240419P00380000 | 4/19/2024 2:34 PM | 380 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 36 | 9,402 | 48.05% |
| MSFT240419P00382500 | 4/19/2024 1:54 PM | 382.5 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 106 | 727 | 44.34% |
| MSFT240419P00385000 | 4/19/2024 2:36 PM | 385 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 204 | 6,433 | 40.43% |
| MSFT240419P00387500 | 4/19/2024 1:44 PM | 387.5 | 0.06 | 0.04 | 0.10 | -0.03 | -33.33% | 19 | 376 | 38.48% |
| MSFT240419P00390000 | 4/19/2024 2:35 PM | 390 | 0.08 | 0.05 | 0.09 | -0.06 | -42.86% | 916 | 10,690 | 32.23% |
| MSFT240419P00392500 | 4/19/2024 2:35 PM | 392.5 | 0.12 | 0.10 | 0.15 | -0.06 | -33.33% | 293 | 1,555 | 29.49% |
| MSFT240419P00395000 | 4/19/2024 2:37 PM | 395 | 0.26 | 0.20 | 0.26 | -0.02 | -8.33% | 1,692 | 5,856 | 26.71% |
| MSFT240419P00397500 | 4/19/2024 2:36 PM | 397.5 | 0.50 | 0.50 | 0.55 | 0.00 | 0.00% | 4,364 | 1,862 | 25.34% |
| MSFT240419P00400000 | 4/19/2024 2:37 PM | 400 | 1.26 | 1.26 | 1.38 | 0.36 | 39.56% | 8,871 | 11,172 | 27.56% |
| MSFT240419P00402500 | 4/19/2024 2:37 PM | 402.5 | 2.58 | 2.47 | 2.68 | 0.98 | 60.87% | 3,145 | 3,435 | 29.96% |
| MSFT240419P00405000 | 4/19/2024 2:37 PM | 405 | 4.65 | 4.30 | 4.90 | 2.03 | 77.48% | 2,124 | 8,378 | 39.16% |
| MSFT240419P00407500 | 4/19/2024 2:37 PM | 407.5 | 7.20 | 6.60 | 7.05 | 3.05 | 79.02% | 666 | 2,526 | 45.12% |
| MSFT240419P00410000 | 4/19/2024 2:37 PM | 410 | 9.55 | 9.10 | 9.50 | 3.60 | 61.02% | 553 | 38,249 | 50.78% |
| MSFT240419P00412500 | 4/19/2024 2:36 PM | 412.5 | 11.60 | 11.40 | 11.95 | 3.20 | 38.10% | 603 | 3,287 | 57.28% |
| MSFT240419P00415000 | 4/19/2024 2:36 PM | 415 | 14.10 | 14.15 | 14.65 | 3.45 | 32.39% | 678 | 7,048 | 69.19% |
| MSFT240419P00417500 | 4/19/2024 2:34 PM | 417.5 | 16.83 | 16.55 | 17.50 | 3.78 | 28.97% | 142 | 1,791 | 79.30% |
| MSFT240419P00420000 | 4/19/2024 2:37 PM | 420 | 19.20 | 19.05 | 19.75 | 3.24 | 20.00% | 140 | 3,939 | 84.67% |
| MSFT240419P00422500 | 4/19/2024 2:33 PM | 422.5 | 22.00 | 21.70 | 22.30 | 3.83 | 21.08% | 26 | 518 | 93.95% |
| MSFT240419P00425000 | 4/19/2024 1:43 PM | 425 | 22.17 | 24.15 | 25.15 | 1.77 | 8.68% | 8 | 807 | 104.10% |
| MSFT240419P00430000 | 4/19/2024 1:39 PM | 430 | 26.71 | 28.20 | 29.75 | 1.03 | 4.01% | 1 | 1,208 | 102.98% |
| MSFT240419P00435000 | 4/18/2024 7:42 PM | 435 | 29.92 | 33.40 | 34.95 | 0.00 | 0.00% | 4,901 | 255 | 120.61% |
| MSFT240419P00440000 | 4/18/2024 7:30 PM | 440 | 34.75 | 39.05 | 40.05 | 0.00 | 0.00% | 5 | 1 | 142.24% |
| MSFT240419P00445000 | 4/19/2024 2:15 PM | 445 | 44.10 | 43.20 | 44.90 | 4.00 | 9.98% | 1 | 4 | 141.31% |
| MSFT240419P00450000 | 4/18/2024 7:01 PM | 450 | 45.25 | 49.05 | 49.70 | 0.00 | 0.00% | 1,160 | 0 | 161.96% |
| MSFT240419P00455000 | 4/19/2024 2:28 PM | 455 | 55.55 | 52.85 | 54.50 | 6.35 | 12.91% | 1 | 1 | 150.78% |
| MSFT240419P00460000 | 4/4/2024 7:01 PM | 460 | 39.15 | 58.80 | 59.75 | 0.00 | 0.00% | 2 | 0 | 181.59% |
| MSFT240419P00465000 | 4/11/2024 2:21 PM | 465 | 41.85 | 63.35 | 65.05 | 0.00 | 0.00% | 2 | 0 | 189.99% |
| MSFT240419P00470000 | 4/16/2024 6:07 PM | 470 | 52.65 | 68.70 | 69.85 | 0.00 | 0.00% | 1 | 0 | 202.88% |
| MSFT240419P00475000 | 3/15/2024 1:30 PM | 475 | 53.00 | 52.05 | 54.90 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MSFT240419P00480000 | 3/22/2024 7:47 PM | 480 | 51.21 | 78.95 | 80.00 | 0.00 | 0.00% | 100 | 0 | 229.83% |
| MSFT240419P00490000 | 4/17/2024 4:28 PM | 490 | 79.00 | 87.90 | 89.75 | 0.00 | 0.00% | 4 | 0 | 224.81% |
| MSFT240419P00495000 | 3/13/2024 7:42 PM | 495 | 80.31 | 71.60 | 75.10 | 0.00 | 0.00% | - | 0 | 0.00% |
| MSFT240419P00500000 | 4/15/2024 4:16 PM | 500 | 77.69 | 98.50 | 100.50 | 0.00 | 0.00% | 1 | 0 | 269.68% |
| MSFT240419P00505000 | 3/27/2024 7:55 PM | 505 | 83.47 | 103.80 | 104.95 | 0.00 | 0.00% | 2 | 0 | 274.41% |
| MSFT240419P00520000 | 2/29/2024 8:50 PM | 520 | 108.15 | 97.50 | 100.85 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSFT240419P00530000 | 4/15/2024 1:40 PM | 530 | 104.55 | 128.65 | 130.60 | 0.00 | 0.00% | 1 | 0 | 328.03% |
| MSFT240419P00540000 | 4/15/2024 4:16 PM | 540 | 117.71 | 139.10 | 139.80 | 0.00 | 0.00% | 1 | 0 | 337.79% |
| MSFT240419P00545000 | 4/15/2024 1:40 PM | 545 | 119.60 | 143.80 | 144.65 | 0.00 | 0.00% | 1 | 0 | 336.13% |
| MSFT240419P00550000 | 4/12/2024 7:25 PM | 550 | 128.21 | 149.10 | 149.80 | 0.00 | 0.00% | 2 | 0 | 354.00% |
Related Tickers
PLTR Palantir Technologies Inc.
21.01
-0.59%
ADBE Adobe Inc.
470.75
-0.51%
PANW Palo Alto Networks, Inc.
282.62
+0.53%
CRWD CrowdStrike Holdings, Inc.
286.50
-2.59%
ORCL Oracle Corporation
116.28
+0.24%
SQ Block, Inc.
71.83
-0.32%
PATH UiPath Inc.
18.96
-0.42%
NET Cloudflare, Inc.
85.53
-1.37%
ZS Zscaler, Inc.
170.24
-1.58%
SNPS Synopsys, Inc.
519.57
-0.03%