NasdaqGS - Nasdaq Real Time Price • USD
Microsoft Corporation (MSFT)
At close: 4:00 PM EDT
After hours: 4:31 PM EDT
| 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 | 187.05 | 190.60 | 0.00 | 0.00% | 3 | 13 | 487.89% |
| MSFT240426C00220000 | 4/25/2024 2:35 PM | 220 | 173.00 | 177.55 | 180.50 | -6.36 | -3.55% | 2 | 3 | 451.17% |
| MSFT240426C00235000 | 3/28/2024 7:29 PM | 235 | 187.70 | 162.50 | 165.60 | 0.00 | 0.00% | 6 | 6 | 225.00% |
| MSFT240426C00260000 | 4/25/2024 7:22 PM | 260 | 138.30 | 137.05 | 140.55 | -9.54 | -6.45% | 2 | 2 | 341.99% |
| MSFT240426C00280000 | 4/22/2024 6:39 PM | 280 | 122.65 | 117.10 | 120.60 | 0.00 | 0.00% | 1 | 1 | 293.36% |
| MSFT240426C00290000 | 4/19/2024 6:33 PM | 290 | 110.84 | 107.10 | 110.55 | 0.00 | 0.00% | 2 | 2 | 267.29% |
| MSFT240426C00300000 | 4/25/2024 5:54 PM | 300 | 98.10 | 97.00 | 100.65 | -8.80 | -8.23% | 4 | 23 | 247.02% |
| MSFT240426C00305000 | 4/25/2024 4:39 PM | 305 | 93.90 | 92.15 | 95.65 | -0.59 | -0.62% | 3 | 3 | 235.35% |
| MSFT240426C00315000 | 4/23/2024 1:58 PM | 315 | 90.10 | 82.00 | 85.60 | 0.00 | 0.00% | 1 | 9 | 210.74% |
| MSFT240426C00320000 | 4/25/2024 6:48 PM | 320 | 76.85 | 77.00 | 80.75 | -12.85 | -14.33% | 12 | 16 | 203.71% |
| MSFT240426C00325000 | 4/22/2024 4:58 PM | 325 | 66.49 | 72.15 | 75.75 | -7.91 | -10.63% | 5 | 8 | 192.29% |
| MSFT240426C00330000 | 4/25/2024 6:59 PM | 330 | 69.00 | 67.05 | 70.70 | -8.54 | -11.01% | 203 | 8 | 179.69% |
| MSFT240426C00335000 | 4/25/2024 7:30 PM | 335 | 64.53 | 62.20 | 65.85 | -1.27 | -1.93% | 7 | 7 | 172.12% |
| MSFT240426C00340000 | 4/25/2024 7:30 PM | 340 | 59.60 | 57.15 | 60.90 | -8.55 | -12.55% | 6 | 18 | 161.91% |
| MSFT240426C00342500 | 4/19/2024 3:20 PM | 342.5 | 59.85 | 54.50 | 58.45 | 0.00 | 0.00% | 12 | 12 | 157.37% |
| MSFT240426C00345000 | 4/24/2024 7:59 PM | 345 | 64.55 | 52.50 | 56.00 | 0.00 | 0.00% | 2 | 57 | 96.97% |
| MSFT240426C00350000 | 4/25/2024 7:57 PM | 350 | 49.75 | 47.50 | 51.10 | -9.05 | -15.39% | 174 | 182 | 91.80% |
| MSFT240426C00352500 | 4/25/2024 2:49 PM | 352.5 | 41.00 | 45.00 | 48.65 | -8.30 | -16.84% | 2 | 10 | 88.96% |
| MSFT240426C00355000 | 4/25/2024 7:25 PM | 355 | 45.02 | 42.60 | 46.25 | -7.41 | -14.13% | 22 | 68 | 89.36% |
| MSFT240426C00357500 | 4/25/2024 7:52 PM | 357.5 | 42.90 | 40.50 | 43.95 | -1.80 | -4.03% | 11 | 4 | 95.36% |
| MSFT240426C00360000 | 4/25/2024 7:52 PM | 360 | 40.58 | 38.35 | 41.75 | -8.42 | -17.18% | 75 | 47 | 99.07% |
| MSFT240426C00362500 | 4/25/2024 4:52 PM | 362.5 | 33.84 | 35.60 | 39.20 | -19.76 | -36.87% | 12 | 6 | 90.33% |
| MSFT240426C00365000 | 4/25/2024 7:51 PM | 365 | 35.55 | 33.50 | 36.95 | 1.55 | 4.56% | 64 | 56 | 92.53% |
| MSFT240426C00367500 | 4/25/2024 7:31 PM | 367.5 | 33.90 | 31.65 | 35.00 | -8.43 | -19.91% | 17 | 4 | 98.14% |
| MSFT240426C00370000 | 4/25/2024 7:58 PM | 370 | 32.00 | 29.30 | 32.75 | -6.95 | -18.08% | 160 | 82 | 95.56% |
| MSFT240426C00372500 | 4/25/2024 7:16 PM | 372.5 | 27.60 | 27.30 | 30.60 | -11.40 | -29.23% | 104 | 19 | 95.83% |
| MSFT240426C00375000 | 4/25/2024 7:48 PM | 375 | 27.33 | 25.05 | 28.25 | -7.63 | -21.82% | 106 | 100 | 92.33% |
| MSFT240426C00377500 | 4/25/2024 6:17 PM | 377.5 | 25.33 | 23.10 | 26.30 | -7.07 | -22.15% | 65 | 28 | 92.80% |
| MSFT240426C00380000 | 4/25/2024 7:58 PM | 380 | 23.00 | 23.05 | 24.45 | -7.25 | -23.97% | 745 | 126 | 103.33% |
| MSFT240426C00382500 | 4/25/2024 7:59 PM | 382.5 | 21.15 | 19.35 | 22.70 | -7.35 | -25.79% | 150 | 37 | 93.62% |
| MSFT240426C00385000 | 4/25/2024 7:54 PM | 385 | 19.35 | 17.60 | 21.05 | -6.35 | -24.84% | 494 | 287 | 94.14% |
| MSFT240426C00387500 | 4/25/2024 7:59 PM | 387.5 | 17.70 | 17.60 | 18.00 | -5.62 | -24.10% | 232 | 108 | 95.50% |
| MSFT240426C00390000 | 4/25/2024 7:59 PM | 390 | 16.00 | 15.95 | 16.35 | -5.53 | -25.69% | 5,097 | 632 | 94.84% |
| MSFT240426C00392500 | 4/25/2024 7:59 PM | 392.5 | 14.52 | 14.40 | 14.75 | -5.48 | -27.40% | 3,568 | 120 | 94.12% |
| MSFT240426C00395000 | 4/25/2024 7:59 PM | 395 | 13.02 | 12.90 | 13.20 | -4.23 | -24.54% | 6,652 | 462 | 93.08% |
| MSFT240426C00397500 | 4/25/2024 7:59 PM | 397.5 | 11.62 | 11.55 | 11.85 | -4.82 | -29.32% | 4,002 | 328 | 92.80% |
| MSFT240426C00400000 | 4/25/2024 8:00 PM | 400 | 10.50 | 10.25 | 10.50 | -4.30 | -29.05% | 25,327 | 3,340 | 91.97% |
| MSFT240426C00402500 | 4/25/2024 7:59 PM | 402.5 | 9.20 | 9.00 | 9.35 | -4.02 | -30.59% | 3,120 | 972 | 91.42% |
| MSFT240426C00405000 | 4/25/2024 7:59 PM | 405 | 8.07 | 7.95 | 8.20 | -3.73 | -31.58% | 8,365 | 1,990 | 90.94% |
| MSFT240426C00407500 | 4/25/2024 7:59 PM | 407.5 | 7.20 | 6.95 | 7.20 | -3.10 | -30.10% | 3,555 | 3,469 | 90.55% |
| MSFT240426C00410000 | 4/25/2024 7:59 PM | 410 | 6.19 | 6.10 | 6.30 | -2.81 | -31.22% | 14,046 | 4,865 | 90.49% |
| MSFT240426C00412500 | 4/25/2024 7:59 PM | 412.5 | 5.40 | 5.30 | 5.50 | -2.45 | -31.41% | 3,786 | 1,399 | 90.36% |
| MSFT240426C00415000 | 4/25/2024 7:59 PM | 415 | 4.60 | 4.60 | 4.75 | -2.40 | -34.29% | 11,658 | 3,832 | 90.19% |
| MSFT240426C00417500 | 4/25/2024 7:59 PM | 417.5 | 4.08 | 3.50 | 4.20 | -1.72 | -29.66% | 3,615 | 1,315 | 88.16% |
| MSFT240426C00420000 | 4/25/2024 7:59 PM | 420 | 3.50 | 3.40 | 3.55 | -1.50 | -30.24% | 19,539 | 5,076 | 90.12% |
| MSFT240426C00422500 | 4/25/2024 8:00 PM | 422.5 | 3.00 | 2.90 | 3.05 | -1.11 | -27.01% | 2,709 | 2,249 | 90.09% |
| MSFT240426C00425000 | 4/25/2024 7:59 PM | 425 | 2.54 | 2.50 | 2.60 | -0.96 | -27.43% | 9,655 | 5,001 | 90.26% |
| MSFT240426C00427500 | 4/25/2024 7:59 PM | 427.5 | 2.17 | 2.07 | 2.25 | -0.73 | -25.17% | 2,351 | 1,870 | 90.19% |
| MSFT240426C00430000 | 4/25/2024 7:59 PM | 430 | 1.84 | 1.80 | 1.90 | -0.52 | -22.03% | 11,447 | 7,106 | 90.55% |
| MSFT240426C00432500 | 4/25/2024 7:59 PM | 432.5 | 1.60 | 1.55 | 1.60 | -0.31 | -16.23% | 1,830 | 4,670 | 90.84% |
| MSFT240426C00435000 | 4/25/2024 7:59 PM | 435 | 1.34 | 1.33 | 1.43 | -0.21 | -13.55% | 6,868 | 6,142 | 91.92% |
| MSFT240426C00437500 | 4/25/2024 7:59 PM | 437.5 | 1.17 | 1.05 | 1.25 | -0.05 | -4.10% | 1,814 | 1,427 | 91.80% |
| MSFT240426C00440000 | 4/25/2024 7:59 PM | 440 | 0.99 | 0.96 | 0.99 | 0.00 | 0.00% | 7,303 | 5,170 | 92.14% |
| MSFT240426C00442500 | 4/25/2024 7:59 PM | 442.5 | 0.87 | 0.73 | 0.87 | 0.10 | 12.99% | 1,489 | 962 | 91.89% |
| MSFT240426C00445000 | 4/25/2024 7:59 PM | 445 | 0.70 | 0.69 | 0.71 | 0.10 | 16.67% | 4,216 | 4,626 | 92.97% |
| MSFT240426C00450000 | 4/25/2024 7:59 PM | 450 | 0.50 | 0.50 | 0.51 | 0.13 | 35.14% | 8,871 | 8,423 | 94.04% |
| MSFT240426C00455000 | 4/25/2024 7:59 PM | 455 | 0.40 | 0.34 | 0.43 | 0.16 | 66.67% | 2,547 | 3,502 | 96.09% |
| MSFT240426C00460000 | 4/25/2024 7:59 PM | 460 | 0.29 | 0.27 | 0.37 | 0.16 | 123.08% | 4,520 | 5,190 | 99.41% |
| MSFT240426C00465000 | 4/25/2024 7:59 PM | 465 | 0.20 | 0.15 | 0.20 | 0.12 | 109.09% | 2,899 | 1,955 | 96.29% |
| MSFT240426C00470000 | 4/25/2024 7:59 PM | 470 | 0.17 | 0.14 | 0.21 | 0.12 | 240.00% | 2,706 | 1,487 | 101.95% |
| MSFT240426C00475000 | 4/25/2024 7:59 PM | 475 | 0.15 | 0.10 | 0.14 | 0.10 | 333.33% | 1,755 | 892 | 102.34% |
| MSFT240426C00480000 | 4/25/2024 7:58 PM | 480 | 0.09 | 0.06 | 0.11 | 0.06 | 200.00% | 2,399 | 1,348 | 103.13% |
| MSFT240426C00485000 | 4/25/2024 7:59 PM | 485 | 0.07 | 0.08 | 0.13 | 0.05 | 250.00% | 1,915 | 475 | 110.94% |
| MSFT240426C00490000 | 4/25/2024 7:59 PM | 490 | 0.06 | 0.02 | 0.14 | 0.04 | 200.00% | 1,912 | 961 | 112.11% |
| MSFT240426C00495000 | 4/25/2024 7:59 PM | 495 | 0.03 | 0.02 | 0.05 | 0.01 | 50.00% | 1,607 | 363 | 107.03% |
| MSFT240426C00500000 | 4/25/2024 7:59 PM | 500 | 0.03 | 0.01 | 0.02 | 0.02 | 200.00% | 1,183 | 1,082 | 103.13% |
| MSFT240426C00505000 | 4/25/2024 7:57 PM | 505 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 91 | 40 | 103.13% |
| MSFT240426C00510000 | 4/25/2024 7:43 PM | 510 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 100 | 48 | 107.81% |
| MSFT240426C00515000 | 4/25/2024 7:59 PM | 515 | 0.02 | 0.02 | 0.10 | 0.00 | 0.00% | 428 | 40 | 131.25% |
| MSFT240426C00520000 | 4/25/2024 7:59 PM | 520 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 18 | 51 | 109.38% |
| MSFT240426C00525000 | 4/23/2024 2:13 PM | 525 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 127 | 112.50% |
| 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 | 256.25% |
| MSFT240426P00220000 | 4/25/2024 5:12 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 4 | 237.50% |
| MSFT240426P00240000 | 4/22/2024 1:33 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 601 | 206.25% |
| MSFT240426P00245000 | 4/19/2024 6:56 PM | 245 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 196.88% |
| MSFT240426P00250000 | 4/23/2024 3:54 PM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 246 | 187.50% |
| MSFT240426P00260000 | 4/18/2024 7:54 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 55 | 175.00% |
| MSFT240426P00265000 | 4/17/2024 7:36 PM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 250 | 255 | 168.75% |
| MSFT240426P00270000 | 4/18/2024 4:14 PM | 270 | 0.05 | 0.00 | 0.01 | 0.04 | 400.00% | 1 | 41 | 159.38% |
| MSFT240426P00275000 | 4/25/2024 3:50 PM | 275 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 380 | 133 | 153.13% |
| MSFT240426P00280000 | 4/25/2024 6:34 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 119 | 704 | 143.75% |
| MSFT240426P00285000 | 4/25/2024 7:22 PM | 285 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 114 | 93 | 146.88% |
| MSFT240426P00290000 | 4/25/2024 7:48 PM | 290 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 10 | 63 | 131.25% |
| MSFT240426P00295000 | 4/25/2024 7:59 PM | 295 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 155 | 98 | 137.50% |
| MSFT240426P00300000 | 4/25/2024 7:59 PM | 300 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1,722 | 1,798 | 129.69% |
| MSFT240426P00305000 | 4/25/2024 7:58 PM | 305 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1,486 | 291 | 126.56% |
| MSFT240426P00310000 | 4/25/2024 7:59 PM | 310 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 558 | 650 | 121.88% |
| MSFT240426P00315000 | 4/25/2024 7:59 PM | 315 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 653 | 582 | 109.38% |
| MSFT240426P00320000 | 4/25/2024 7:59 PM | 320 | 0.05 | 0.04 | 0.06 | 0.02 | 50.00% | 1,490 | 639 | 116.41% |
| MSFT240426P00325000 | 4/25/2024 7:59 PM | 325 | 0.09 | 0.02 | 0.09 | 0.06 | 200.00% | 1,346 | 547 | 110.16% |
| MSFT240426P00330000 | 4/25/2024 7:59 PM | 330 | 0.09 | 0.07 | 0.11 | 0.06 | 150.00% | 2,373 | 350 | 108.79% |
| MSFT240426P00335000 | 4/25/2024 7:59 PM | 335 | 0.11 | 0.07 | 0.15 | 0.07 | 140.00% | 1,408 | 266 | 103.91% |
| MSFT240426P00340000 | 4/25/2024 7:59 PM | 340 | 0.19 | 0.18 | 0.19 | 0.13 | 216.67% | 2,522 | 862 | 103.32% |
| MSFT240426P00342500 | 4/25/2024 7:59 PM | 342.5 | 0.23 | 0.22 | 0.23 | 0.12 | 120.00% | 745 | 64 | 102.15% |
| MSFT240426P00345000 | 4/25/2024 7:59 PM | 345 | 0.30 | 0.29 | 0.41 | 0.22 | 275.00% | 2,507 | 1,495 | 105.37% |
| MSFT240426P00347500 | 4/25/2024 7:59 PM | 347.5 | 0.35 | 0.27 | 0.36 | 0.26 | 288.89% | 767 | 132 | 99.22% |
| MSFT240426P00350000 | 4/25/2024 7:59 PM | 350 | 0.44 | 0.44 | 0.45 | 0.32 | 266.67% | 7,518 | 1,968 | 100.88% |
| MSFT240426P00352500 | 4/25/2024 7:59 PM | 352.5 | 0.49 | 0.49 | 0.53 | 0.35 | 250.00% | 966 | 94 | 98.93% |
| MSFT240426P00355000 | 4/25/2024 7:59 PM | 355 | 0.64 | 0.60 | 0.68 | 0.48 | 282.35% | 5,266 | 963 | 98.78% |
| MSFT240426P00357500 | 4/25/2024 7:59 PM | 357.5 | 0.80 | 0.77 | 0.80 | 0.61 | 321.05% | 2,393 | 236 | 98.29% |
| MSFT240426P00360000 | 4/25/2024 7:59 PM | 360 | 0.97 | 0.94 | 0.98 | 0.75 | 340.91% | 8,141 | 2,016 | 97.85% |
| MSFT240426P00362500 | 4/25/2024 7:59 PM | 362.5 | 1.13 | 1.12 | 1.26 | 0.87 | 334.62% | 1,266 | 450 | 97.95% |
| MSFT240426P00365000 | 4/25/2024 7:59 PM | 365 | 1.40 | 1.35 | 1.49 | 1.09 | 419.23% | 3,698 | 3,290 | 97.22% |
| MSFT240426P00367500 | 4/25/2024 7:59 PM | 367.5 | 1.65 | 1.59 | 1.81 | 1.26 | 307.32% | 1,642 | 306 | 96.68% |
| MSFT240426P00370000 | 4/25/2024 7:59 PM | 370 | 1.99 | 1.90 | 2.08 | 1.48 | 290.20% | 10,778 | 2,188 | 95.65% |
| MSFT240426P00372500 | 4/25/2024 7:59 PM | 372.5 | 2.39 | 2.26 | 2.41 | 1.79 | 298.33% | 1,575 | 457 | 94.78% |
| MSFT240426P00375000 | 4/25/2024 7:59 PM | 375 | 2.89 | 2.75 | 2.90 | 2.16 | 295.89% | 5,062 | 6,850 | 95.14% |
| MSFT240426P00377500 | 4/25/2024 7:59 PM | 377.5 | 3.30 | 3.10 | 3.40 | 2.41 | 312.99% | 2,136 | 553 | 93.90% |
| MSFT240426P00380000 | 4/25/2024 7:59 PM | 380 | 3.75 | 3.70 | 3.80 | 2.64 | 242.20% | 8,758 | 4,034 | 92.85% |
| MSFT240426P00382500 | 4/25/2024 7:59 PM | 382.5 | 4.35 | 4.30 | 4.40 | 2.98 | 217.52% | 2,477 | 405 | 92.21% |
| MSFT240426P00385000 | 4/25/2024 7:59 PM | 385 | 5.10 | 4.95 | 5.20 | 3.45 | 222.58% | 6,371 | 1,886 | 92.07% |
| MSFT240426P00387500 | 4/25/2024 7:59 PM | 387.5 | 5.75 | 5.70 | 5.95 | 3.70 | 180.49% | 2,519 | 1,494 | 91.41% |
| MSFT240426P00390000 | 4/25/2024 7:59 PM | 390 | 6.70 | 6.45 | 6.75 | 4.07 | 154.75% | 8,932 | 2,920 | 90.21% |
| MSFT240426P00392500 | 4/25/2024 7:59 PM | 392.5 | 7.50 | 6.60 | 7.65 | 4.40 | 143.32% | 2,331 | 873 | 86.08% |
| MSFT240426P00395000 | 4/25/2024 7:59 PM | 395 | 8.50 | 8.50 | 8.65 | 4.72 | 126.54% | 6,202 | 3,172 | 89.33% |
| MSFT240426P00397500 | 4/25/2024 7:59 PM | 397.5 | 9.65 | 9.30 | 9.75 | 5.13 | 113.50% | 3,907 | 2,151 | 87.39% |
| MSFT240426P00400000 | 4/25/2024 7:59 PM | 400 | 10.85 | 10.70 | 11.00 | 5.45 | 100.55% | 4,677 | 5,132 | 87.85% |
| MSFT240426P00402500 | 4/25/2024 7:59 PM | 402.5 | 12.15 | 11.35 | 12.35 | 5.85 | 92.86% | 791 | 1,620 | 84.72% |
| MSFT240426P00405000 | 4/25/2024 7:59 PM | 405 | 13.48 | 13.35 | 13.70 | 6.28 | 87.22% | 2,146 | 3,053 | 86.52% |
| MSFT240426P00407500 | 4/25/2024 7:59 PM | 407.5 | 15.00 | 13.50 | 15.25 | 6.48 | 75.44% | 735 | 1,106 | 80.25% |
| MSFT240426P00410000 | 4/25/2024 7:58 PM | 410 | 16.60 | 16.45 | 16.90 | 7.07 | 74.19% | 1,088 | 2,044 | 86.06% |
| MSFT240426P00412500 | 4/25/2024 7:58 PM | 412.5 | 18.30 | 18.20 | 18.60 | 7.40 | 67.89% | 306 | 906 | 85.99% |
| MSFT240426P00415000 | 4/25/2024 7:58 PM | 415 | 19.92 | 19.15 | 22.50 | 7.82 | 64.63% | 349 | 1,225 | 92.07% |
| MSFT240426P00417500 | 4/25/2024 7:58 PM | 417.5 | 21.95 | 21.00 | 24.10 | 8.10 | 58.48% | 62 | 442 | 90.67% |
| MSFT240426P00420000 | 4/25/2024 7:57 PM | 420 | 23.63 | 22.95 | 26.15 | 8.18 | 52.94% | 1,163 | 1,414 | 91.41% |
| MSFT240426P00422500 | 4/25/2024 7:50 PM | 422.5 | 26.16 | 24.90 | 28.25 | 8.80 | 50.69% | 42 | 502 | 91.75% |
| MSFT240426P00425000 | 4/25/2024 7:58 PM | 425 | 27.90 | 27.00 | 30.50 | 9.10 | 48.40% | 172 | 2,733 | 93.31% |
| MSFT240426P00427500 | 4/25/2024 7:36 PM | 427.5 | 31.03 | 28.90 | 32.30 | 10.43 | 50.63% | 37 | 440 | 89.92% |
| MSFT240426P00430000 | 4/25/2024 7:57 PM | 430 | 32.66 | 31.25 | 34.70 | 10.00 | 44.13% | 60 | 588 | 93.04% |
| MSFT240426P00432500 | 4/25/2024 7:01 PM | 432.5 | 37.10 | 32.60 | 36.85 | 10.70 | 40.53% | 3 | 59 | 85.42% |
| MSFT240426P00435000 | 4/25/2024 4:21 PM | 435 | 37.00 | 34.90 | 39.00 | 8.33 | 29.05% | 11 | 378 | 84.33% |
| MSFT240426P00437500 | 4/25/2024 4:21 PM | 437.5 | 44.11 | 37.25 | 41.50 | 14.26 | 47.77% | 7 | 14 | 86.77% |
| MSFT240426P00440000 | 4/25/2024 7:57 PM | 440 | 41.50 | 39.60 | 44.00 | 10.25 | 32.80% | 9 | 326 | 89.01% |
| MSFT240426P00442500 | 4/25/2024 4:41 PM | 442.5 | 48.41 | 42.20 | 46.50 | 7.44 | 18.16% | 3 | 1 | 94.14% |
| MSFT240426P00445000 | 4/25/2024 7:57 PM | 445 | 46.15 | 44.60 | 48.50 | 2.65 | 6.09% | 1 | 34 | 89.75% |
| MSFT240426P00450000 | 4/23/2024 1:36 PM | 450 | 46.10 | 49.45 | 53.50 | 0.00 | 0.00% | 2 | 22 | 94.38% |
| MSFT240426P00455000 | 4/22/2024 7:20 PM | 455 | 52.75 | 54.40 | 58.50 | 0.00 | 0.00% | 61 | 0 | 100.29% |
| MSFT240426P00460000 | 4/19/2024 4:01 PM | 460 | 59.00 | 59.40 | 63.00 | 0.00 | 0.00% | 2 | 0 | 94.92% |
| MSFT240426P00475000 | 4/25/2024 7:18 PM | 475 | 76.60 | 74.40 | 77.55 | 2.85 | 3.86% | 8 | 1 | 81.25% |
| MSFT240426P00480000 | 4/25/2024 5:30 PM | 480 | 84.23 | 79.30 | 83.00 | 12.73 | 17.80% | 5 | 0 | 114.36% |
| 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 6:03 PM | 495 | 96.97 | 94.45 | 98.00 | 23.07 | 31.22% | 2 | 0 | 136.52% |
| MSFT240426P00500000 | 4/25/2024 2:09 PM | 500 | 107.98 | 99.35 | 103.00 | 28.88 | 36.51% | 2 | 0 | 137.79% |
Related Tickers
PLTR Palantir Technologies Inc.
21.71
+0.56%
PANW Palo Alto Networks, Inc.
288.79
-1.71%
CRWD CrowdStrike Holdings, Inc.
298.02
+0.13%
ADBE Adobe Inc.
473.44
-0.77%
ORCL Oracle Corporation
114.89
-0.39%
SQ Block, Inc.
72.79
-1.67%
PATH UiPath Inc.
19.41
-1.47%
NET Cloudflare, Inc.
86.76
-1.05%
ZS Zscaler, Inc.
174.81
-1.49%
SNPS Synopsys, Inc.
530.11
+0.49%