NasdaqGS - Nasdaq Real Time Price • USD
Microsoft Corporation (MSFT)
As of 12:22 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 | 182.60 | 183.80 | 0.00 | 0.00% | 3 | 13 | 0.00% |
| MSFT240426C00220000 | 4/25/2024 2:35 PM | 220 | 173.00 | 172.80 | 173.70 | -6.36 | -3.55% | 2 | 3 | 0.00% |
| MSFT240426C00235000 | 3/28/2024 7:29 PM | 235 | 187.70 | 156.75 | 158.75 | 0.00 | 0.00% | 6 | 6 | 0.00% |
| MSFT240426C00260000 | 4/23/2024 5:53 PM | 260 | 147.84 | 132.35 | 133.95 | 0.00 | 0.00% | 2 | 2 | 178.13% |
| MSFT240426C00280000 | 4/22/2024 6:39 PM | 280 | 122.65 | 112.20 | 114.10 | 0.00 | 0.00% | 1 | 1 | 197.46% |
| MSFT240426C00290000 | 4/19/2024 6:33 PM | 290 | 110.84 | 102.25 | 103.80 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MSFT240426C00300000 | 4/25/2024 2:26 PM | 300 | 94.26 | 93.15 | 94.15 | -12.64 | -11.82% | 1 | 23 | 167.58% |
| MSFT240426C00305000 | 4/19/2024 7:16 PM | 305 | 94.49 | 88.00 | 88.65 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| MSFT240426C00315000 | 4/23/2024 1:58 PM | 315 | 90.10 | 77.90 | 79.30 | 0.00 | 0.00% | 1 | 9 | 152.83% |
| MSFT240426C00320000 | 4/25/2024 3:15 PM | 320 | 72.35 | 73.45 | 74.20 | -17.35 | -19.34% | 11 | 16 | 136.43% |
| MSFT240426C00325000 | 4/22/2024 4:58 PM | 325 | 66.49 | 67.75 | 68.90 | -7.91 | -10.63% | 5 | 8 | 0.00% |
| MSFT240426C00330000 | 4/25/2024 3:41 PM | 330 | 62.50 | 63.25 | 63.75 | -15.04 | -19.40% | 100 | 8 | 0.00% |
| MSFT240426C00335000 | 4/25/2024 1:47 PM | 335 | 55.30 | 58.25 | 59.05 | -10.50 | -15.96% | 2 | 7 | 97.27% |
| MSFT240426C00340000 | 4/23/2024 6:02 PM | 340 | 68.15 | 52.55 | 54.40 | 0.00 | 0.00% | 3 | 18 | 112.01% |
| MSFT240426C00342500 | 4/19/2024 3:20 PM | 342.5 | 59.85 | 50.20 | 51.80 | 0.00 | 0.00% | 12 | 12 | 102.73% |
| MSFT240426C00345000 | 4/24/2024 7:59 PM | 345 | 64.55 | 48.70 | 49.35 | 0.00 | 0.00% | 2 | 57 | 78.91% |
| MSFT240426C00350000 | 4/25/2024 3:05 PM | 350 | 42.65 | 44.05 | 44.40 | -16.15 | -27.47% | 74 | 182 | 85.64% |
| MSFT240426C00352500 | 4/25/2024 2:49 PM | 352.5 | 41.00 | 41.35 | 41.80 | -8.30 | -16.84% | 2 | 10 | 72.07% |
| MSFT240426C00355000 | 4/24/2024 4:14 PM | 355 | 52.43 | 39.10 | 39.60 | 0.00 | 0.00% | 5 | 68 | 82.37% |
| MSFT240426C00357500 | 4/22/2024 1:33 PM | 357.5 | 44.70 | 36.85 | 37.65 | 0.00 | 0.00% | 1 | 4 | 90.04% |
| MSFT240426C00360000 | 4/25/2024 4:06 PM | 360 | 34.82 | 34.60 | 35.10 | -14.18 | -30.47% | 25 | 47 | 87.45% |
| MSFT240426C00362500 | 4/25/2024 3:44 PM | 362.5 | 31.32 | 32.10 | 32.75 | -22.28 | -41.57% | 3 | 6 | 83.96% |
| MSFT240426C00365000 | 4/25/2024 4:00 PM | 365 | 29.85 | 29.95 | 30.50 | -4.15 | -12.21% | 12 | 56 | 84.64% |
| MSFT240426C00367500 | 4/25/2024 4:05 PM | 367.5 | 28.20 | 27.90 | 28.35 | -14.13 | -33.38% | 12 | 4 | 85.91% |
| MSFT240426C00370000 | 4/25/2024 4:05 PM | 370 | 26.10 | 26.00 | 26.30 | -12.85 | -32.99% | 51 | 82 | 87.79% |
| MSFT240426C00372500 | 4/25/2024 3:49 PM | 372.5 | 22.91 | 23.85 | 24.55 | -16.09 | -41.26% | 75 | 19 | 88.77% |
| MSFT240426C00375000 | 4/25/2024 4:03 PM | 375 | 22.00 | 21.95 | 22.35 | -12.96 | -37.07% | 43 | 100 | 87.57% |
| MSFT240426C00377500 | 4/25/2024 4:01 PM | 377.5 | 19.81 | 20.05 | 20.40 | -12.59 | -38.86% | 52 | 28 | 87.04% |
| MSFT240426C00380000 | 4/25/2024 3:52 PM | 380 | 17.52 | 18.30 | 18.65 | -12.73 | -42.08% | 275 | 126 | 87.50% |
| MSFT240426C00382500 | 4/25/2024 3:56 PM | 382.5 | 16.20 | 16.65 | 16.90 | -12.30 | -43.16% | 87 | 37 | 87.55% |
| MSFT240426C00385000 | 4/25/2024 4:07 PM | 385 | 15.20 | 15.05 | 15.25 | -10.50 | -41.27% | 301 | 287 | 87.43% |
| MSFT240426C00387500 | 4/25/2024 4:02 PM | 387.5 | 13.45 | 13.60 | 13.80 | -9.87 | -42.32% | 168 | 108 | 88.04% |
| MSFT240426C00390000 | 4/25/2024 4:05 PM | 390 | 12.20 | 12.15 | 12.35 | -9.33 | -43.33% | 3,837 | 632 | 87.77% |
| MSFT240426C00392500 | 4/25/2024 4:06 PM | 392.5 | 10.89 | 10.85 | 11.00 | -9.11 | -45.30% | 2,700 | 120 | 87.76% |
| MSFT240426C00395000 | 4/25/2024 4:05 PM | 395 | 9.75 | 9.60 | 9.80 | -7.50 | -43.48% | 3,479 | 462 | 87.76% |
| MSFT240426C00397500 | 4/25/2024 4:03 PM | 397.5 | 8.35 | 8.50 | 8.65 | -8.09 | -49.21% | 925 | 328 | 87.79% |
| MSFT240426C00400000 | 4/25/2024 4:07 PM | 400 | 7.50 | 7.40 | 7.60 | -7.30 | -49.32% | 11,720 | 3,340 | 87.43% |
| MSFT240426C00402500 | 4/25/2024 4:05 PM | 402.5 | 6.50 | 6.35 | 6.60 | -6.72 | -50.83% | 1,082 | 972 | 86.65% |
| MSFT240426C00405000 | 4/25/2024 4:07 PM | 405 | 5.65 | 5.60 | 5.70 | -6.15 | -51.81% | 2,827 | 1,990 | 86.87% |
| MSFT240426C00407500 | 4/25/2024 4:06 PM | 407.5 | 4.84 | 4.80 | 4.95 | -5.46 | -52.96% | 1,296 | 3,469 | 86.74% |
| MSFT240426C00410000 | 4/25/2024 4:06 PM | 410 | 4.25 | 4.15 | 4.30 | -4.75 | -52.78% | 7,096 | 4,865 | 87.04% |
| MSFT240426C00412500 | 4/25/2024 4:07 PM | 412.5 | 3.60 | 3.55 | 3.60 | -4.25 | -53.93% | 1,026 | 1,399 | 86.55% |
| MSFT240426C00415000 | 4/25/2024 4:06 PM | 415 | 3.06 | 3.00 | 3.10 | -3.94 | -56.29% | 5,120 | 3,832 | 86.63% |
| MSFT240426C00417500 | 4/25/2024 4:04 PM | 417.5 | 2.53 | 2.57 | 2.63 | -3.27 | -56.38% | 1,407 | 1,315 | 86.84% |
| MSFT240426C00420000 | 4/25/2024 4:07 PM | 420 | 2.19 | 2.20 | 2.23 | -2.81 | -56.43% | 7,375 | 5,076 | 87.16% |
| MSFT240426C00422500 | 4/25/2024 4:05 PM | 422.5 | 1.82 | 1.81 | 1.86 | -2.29 | -55.72% | 781 | 2,249 | 86.77% |
| MSFT240426C00425000 | 4/25/2024 4:06 PM | 425 | 1.57 | 1.54 | 1.56 | -1.93 | -55.46% | 3,349 | 5,001 | 87.09% |
| MSFT240426C00427500 | 4/25/2024 4:05 PM | 427.5 | 1.29 | 1.27 | 1.30 | -1.61 | -55.52% | 667 | 1,870 | 87.04% |
| MSFT240426C00430000 | 4/25/2024 4:06 PM | 430 | 1.09 | 1.08 | 1.10 | -1.27 | -53.81% | 3,636 | 7,106 | 87.60% |
| MSFT240426C00432500 | 4/25/2024 4:06 PM | 432.5 | 0.90 | 0.87 | 0.94 | -1.01 | -52.88% | 694 | 4,670 | 87.79% |
| MSFT240426C00435000 | 4/25/2024 4:07 PM | 435 | 0.76 | 0.74 | 0.79 | -0.79 | -50.32% | 2,719 | 6,142 | 88.38% |
| MSFT240426C00437500 | 4/25/2024 4:03 PM | 437.5 | 0.65 | 0.60 | 0.64 | -0.57 | -46.72% | 485 | 1,427 | 88.18% |
| MSFT240426C00440000 | 4/25/2024 4:06 PM | 440 | 0.54 | 0.52 | 0.55 | -0.45 | -45.00% | 1,811 | 5,170 | 89.21% |
| MSFT240426C00442500 | 4/25/2024 4:01 PM | 442.5 | 0.41 | 0.38 | 0.45 | -0.36 | -46.75% | 181 | 962 | 88.48% |
| MSFT240426C00445000 | 4/25/2024 4:06 PM | 445 | 0.36 | 0.35 | 0.38 | -0.24 | -39.34% | 692 | 4,626 | 89.84% |
| MSFT240426C00450000 | 4/25/2024 4:06 PM | 450 | 0.25 | 0.24 | 0.25 | -0.12 | -34.29% | 3,177 | 8,423 | 90.33% |
| MSFT240426C00455000 | 4/25/2024 4:05 PM | 455 | 0.16 | 0.16 | 0.22 | -0.08 | -29.63% | 996 | 3,502 | 92.87% |
| MSFT240426C00460000 | 4/25/2024 4:03 PM | 460 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 1,047 | 5,190 | 93.16% |
| MSFT240426C00465000 | 4/25/2024 4:06 PM | 465 | 0.09 | 0.07 | 0.10 | 0.01 | 14.29% | 326 | 1,955 | 93.95% |
| MSFT240426C00470000 | 4/25/2024 4:07 PM | 470 | 0.07 | 0.06 | 0.08 | 0.02 | 50.00% | 512 | 1,487 | 96.88% |
| MSFT240426C00475000 | 4/25/2024 3:59 PM | 475 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 92 | 892 | 99.22% |
| MSFT240426C00480000 | 4/25/2024 2:59 PM | 480 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 157 | 1,348 | 97.66% |
| MSFT240426C00485000 | 4/25/2024 4:05 PM | 485 | 0.05 | 0.00 | 0.05 | 0.03 | 300.00% | 111 | 475 | 100.78% |
| MSFT240426C00490000 | 4/25/2024 3:34 PM | 490 | 0.03 | 0.00 | 0.02 | 0.01 | 50.00% | 34 | 961 | 96.88% |
| MSFT240426C00495000 | 4/24/2024 5:26 PM | 495 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 363 | 100.00% |
| MSFT240426C00500000 | 4/25/2024 3:30 PM | 500 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 64 | 1,082 | 110.94% |
| MSFT240426C00505000 | 4/25/2024 3:50 PM | 505 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 40 | 103.13% |
| MSFT240426C00510000 | 4/22/2024 2:20 PM | 510 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 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 | 118.75% |
| 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 | 4/19/2024 2:09 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 4 | 231.25% |
| MSFT240426P00240000 | 4/22/2024 1:33 PM | 240 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 601 | 228.13% |
| MSFT240426P00245000 | 4/19/2024 6:56 PM | 245 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 1 | 223.44% |
| MSFT240426P00250000 | 4/23/2024 3:54 PM | 250 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 7 | 246 | 214.06% |
| MSFT240426P00260000 | 4/18/2024 7:54 PM | 260 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 55 | 178.13% |
| MSFT240426P00265000 | 4/17/2024 7:36 PM | 265 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 250 | 255 | 189.06% |
| MSFT240426P00270000 | 4/18/2024 4:14 PM | 270 | 0.05 | 0.00 | 0.07 | 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 | 156.25% |
| MSFT240426P00290000 | 4/19/2024 7:24 PM | 290 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 32 | 63 | 139.06% |
| MSFT240426P00295000 | 4/25/2024 2:40 PM | 295 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 49 | 98 | 132.81% |
| MSFT240426P00300000 | 4/25/2024 3:59 PM | 300 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 1,124 | 1,798 | 128.13% |
| MSFT240426P00305000 | 4/25/2024 3:57 PM | 305 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 711 | 291 | 123.44% |
| MSFT240426P00310000 | 4/25/2024 3:51 PM | 310 | 0.04 | 0.02 | 0.04 | 0.02 | 100.00% | 281 | 650 | 118.75% |
| MSFT240426P00315000 | 4/25/2024 3:57 PM | 315 | 0.04 | 0.03 | 0.06 | 0.01 | 33.33% | 234 | 582 | 116.41% |
| MSFT240426P00320000 | 4/25/2024 3:59 PM | 320 | 0.04 | 0.01 | 0.06 | 0.01 | 33.33% | 756 | 639 | 106.25% |
| MSFT240426P00325000 | 4/25/2024 4:06 PM | 325 | 0.08 | 0.07 | 0.09 | 0.05 | 166.67% | 495 | 547 | 108.59% |
| MSFT240426P00330000 | 4/25/2024 3:59 PM | 330 | 0.12 | 0.07 | 0.12 | 0.09 | 300.00% | 1,234 | 350 | 103.13% |
| MSFT240426P00335000 | 4/25/2024 4:00 PM | 335 | 0.18 | 0.15 | 0.18 | 0.14 | 350.00% | 567 | 266 | 102.93% |
| MSFT240426P00340000 | 4/25/2024 4:06 PM | 340 | 0.25 | 0.22 | 0.25 | 0.19 | 316.67% | 484 | 862 | 99.90% |
| MSFT240426P00342500 | 4/25/2024 4:05 PM | 342.5 | 0.30 | 0.26 | 0.31 | 0.19 | 172.73% | 224 | 64 | 98.73% |
| MSFT240426P00345000 | 4/25/2024 4:06 PM | 345 | 0.36 | 0.35 | 0.37 | 0.28 | 311.11% | 725 | 1,495 | 98.24% |
| MSFT240426P00347500 | 4/25/2024 4:01 PM | 347.5 | 0.46 | 0.41 | 0.49 | 0.37 | 411.11% | 211 | 132 | 97.75% |
| MSFT240426P00350000 | 4/25/2024 4:06 PM | 350 | 0.53 | 0.52 | 0.53 | 0.41 | 372.73% | 3,271 | 1,968 | 96.00% |
| MSFT240426P00352500 | 4/25/2024 4:06 PM | 352.5 | 0.65 | 0.61 | 0.66 | 0.51 | 318.75% | 232 | 94 | 94.92% |
| MSFT240426P00355000 | 4/25/2024 4:05 PM | 355 | 0.76 | 0.75 | 0.79 | 0.60 | 375.00% | 2,152 | 963 | 93.99% |
| MSFT240426P00357500 | 4/25/2024 4:06 PM | 357.5 | 0.92 | 0.92 | 0.98 | 0.73 | 384.21% | 685 | 236 | 93.55% |
| MSFT240426P00360000 | 4/25/2024 4:06 PM | 360 | 1.14 | 1.13 | 1.17 | 0.92 | 418.18% | 4,012 | 2,016 | 92.82% |
| MSFT240426P00362500 | 4/25/2024 4:05 PM | 362.5 | 1.40 | 1.41 | 1.47 | 1.14 | 367.74% | 277 | 450 | 93.12% |
| MSFT240426P00365000 | 4/25/2024 4:05 PM | 365 | 1.72 | 1.64 | 1.71 | 1.41 | 454.84% | 1,162 | 3,290 | 91.55% |
| MSFT240426P00367500 | 4/25/2024 4:05 PM | 367.5 | 2.10 | 1.99 | 2.06 | 1.71 | 438.46% | 835 | 306 | 91.24% |
| MSFT240426P00370000 | 4/25/2024 4:06 PM | 370 | 2.43 | 2.42 | 2.48 | 1.92 | 384.00% | 4,302 | 2,188 | 91.14% |
| MSFT240426P00372500 | 4/25/2024 4:05 PM | 372.5 | 2.95 | 2.86 | 2.93 | 2.35 | 391.67% | 455 | 457 | 90.48% |
| MSFT240426P00375000 | 4/25/2024 4:05 PM | 375 | 3.50 | 3.45 | 3.55 | 2.77 | 384.72% | 1,797 | 6,850 | 90.94% |
| MSFT240426P00377500 | 4/25/2024 4:05 PM | 377.5 | 4.14 | 4.00 | 4.20 | 3.25 | 365.17% | 990 | 553 | 90.45% |
| MSFT240426P00380000 | 4/25/2024 4:05 PM | 380 | 4.85 | 4.75 | 4.90 | 3.74 | 336.94% | 3,668 | 4,034 | 90.45% |
| MSFT240426P00382500 | 4/25/2024 4:01 PM | 382.5 | 5.75 | 5.60 | 5.70 | 4.38 | 319.71% | 758 | 405 | 90.59% |
| MSFT240426P00385000 | 4/25/2024 4:05 PM | 385 | 6.45 | 6.40 | 6.55 | 4.80 | 290.91% | 2,646 | 1,886 | 89.89% |
| MSFT240426P00387500 | 4/25/2024 4:06 PM | 387.5 | 7.43 | 7.35 | 7.50 | 5.38 | 262.44% | 709 | 1,494 | 89.53% |
| MSFT240426P00390000 | 4/25/2024 4:06 PM | 390 | 8.51 | 8.45 | 8.60 | 5.88 | 223.57% | 3,538 | 2,920 | 89.66% |
| MSFT240426P00392500 | 4/25/2024 4:05 PM | 392.5 | 9.75 | 9.65 | 9.80 | 6.65 | 215.21% | 1,059 | 873 | 89.83% |
| MSFT240426P00395000 | 4/25/2024 4:05 PM | 395 | 11.00 | 10.95 | 11.10 | 7.22 | 191.01% | 1,818 | 3,172 | 90.04% |
| MSFT240426P00397500 | 4/25/2024 4:05 PM | 397.5 | 12.55 | 12.20 | 12.40 | 8.03 | 177.65% | 1,688 | 2,151 | 89.21% |
| MSFT240426P00400000 | 4/25/2024 4:04 PM | 400 | 14.10 | 13.75 | 13.90 | 8.70 | 161.11% | 1,814 | 5,132 | 89.75% |
| MSFT240426P00402500 | 4/25/2024 4:04 PM | 402.5 | 15.64 | 15.20 | 15.45 | 9.34 | 148.25% | 239 | 1,620 | 89.26% |
| MSFT240426P00405000 | 4/25/2024 3:52 PM | 405 | 18.16 | 16.80 | 17.00 | 10.96 | 152.22% | 566 | 3,053 | 88.62% |
| MSFT240426P00407500 | 4/25/2024 3:51 PM | 407.5 | 19.82 | 18.60 | 18.85 | 11.30 | 132.63% | 617 | 1,106 | 89.55% |
| MSFT240426P00410000 | 4/25/2024 4:01 PM | 410 | 20.91 | 20.35 | 20.75 | 11.38 | 119.41% | 414 | 2,044 | 89.75% |
| MSFT240426P00412500 | 4/25/2024 3:52 PM | 412.5 | 23.50 | 22.25 | 22.60 | 12.60 | 115.60% | 249 | 906 | 89.70% |
| MSFT240426P00415000 | 4/25/2024 3:49 PM | 415 | 25.56 | 23.75 | 24.80 | 13.46 | 111.24% | 188 | 1,225 | 88.55% |
| MSFT240426P00417500 | 4/25/2024 3:24 PM | 417.5 | 27.78 | 26.30 | 26.70 | 13.93 | 100.58% | 22 | 442 | 91.04% |
| MSFT240426P00420000 | 4/25/2024 3:36 PM | 420 | 29.61 | 28.25 | 28.60 | 14.16 | 91.65% | 105 | 1,414 | 89.18% |
| MSFT240426P00422500 | 4/25/2024 2:58 PM | 422.5 | 33.25 | 30.50 | 31.00 | 15.89 | 91.53% | 24 | 502 | 91.94% |
| MSFT240426P00425000 | 4/25/2024 3:49 PM | 425 | 34.18 | 33.00 | 34.20 | 15.38 | 81.81% | 79 | 2,733 | 101.90% |
| MSFT240426P00427500 | 4/25/2024 3:49 PM | 427.5 | 36.37 | 34.85 | 35.30 | 15.77 | 76.55% | 18 | 440 | 91.14% |
| MSFT240426P00430000 | 4/25/2024 3:49 PM | 430 | 38.72 | 36.80 | 38.00 | 16.06 | 70.87% | 6 | 588 | 92.48% |
| MSFT240426P00432500 | 4/25/2024 3:33 PM | 432.5 | 41.00 | 39.50 | 40.30 | 14.60 | 55.30% | 2 | 59 | 96.88% |
| MSFT240426P00435000 | 4/25/2024 2:08 PM | 435 | 43.30 | 40.80 | 43.05 | 14.63 | 51.03% | 2 | 378 | 90.87% |
| MSFT240426P00437500 | 4/23/2024 2:34 PM | 437.5 | 29.85 | 44.45 | 46.15 | 0.00 | 0.00% | 1 | 14 | 112.99% |
| MSFT240426P00440000 | 4/25/2024 2:09 PM | 440 | 47.25 | 46.50 | 48.20 | 16.00 | 51.20% | 3 | 326 | 108.50% |
| MSFT240426P00442500 | 4/25/2024 1:46 PM | 442.5 | 51.60 | 48.95 | 50.10 | 10.63 | 25.95% | 2 | 1 | 105.13% |
| MSFT240426P00445000 | 4/22/2024 7:20 PM | 445 | 43.50 | 51.00 | 53.25 | 0.00 | 0.00% | 50 | 34 | 111.45% |
| MSFT240426P00450000 | 4/23/2024 1:36 PM | 450 | 46.10 | 56.00 | 57.45 | 0.00 | 0.00% | 2 | 22 | 107.81% |
| MSFT240426P00455000 | 4/22/2024 7:20 PM | 455 | 52.75 | 60.80 | 61.80 | 0.00 | 0.00% | 61 | 0 | 96.19% |
| MSFT240426P00460000 | 4/19/2024 4:01 PM | 460 | 59.00 | 65.95 | 67.05 | 0.00 | 0.00% | 2 | 0 | 112.89% |
| MSFT240426P00475000 | 4/22/2024 7:32 PM | 475 | 73.75 | 80.50 | 82.20 | 0.00 | 0.00% | 2 | 1 | 123.14% |
| MSFT240426P00480000 | 4/24/2024 6:59 PM | 480 | 71.50 | 86.20 | 87.10 | 0.00 | 0.00% | 2 | 0 | 144.58% |
| 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 | 100.55 | 101.95 | 28.90 | 39.11% | 1 | 0 | 137.11% |
| MSFT240426P00500000 | 4/25/2024 2:09 PM | 500 | 107.98 | 106.25 | 106.80 | 28.88 | 36.51% | 2 | 0 | 161.91% |
Related Tickers
PLTR Palantir Technologies Inc.
21.49
-0.49%
PANW Palo Alto Networks, Inc.
288.09
-1.95%
CRWD CrowdStrike Holdings, Inc.
294.74
-0.97%
ADBE Adobe Inc.
469.99
-1.49%
ORCL Oracle Corporation
113.92
-1.23%
SQ Block, Inc.
72.46
-2.12%
PATH UiPath Inc.
19.09
-3.10%
NET Cloudflare, Inc.
86.39
-1.47%
ZS Zscaler, Inc.
174.90
-1.45%
SNPS Synopsys, Inc.
527.20
-0.06%