NasdaqGS - Delayed Quote • USD
Microsoft Corporation (MSFT)
At close: 4:00 PM EDT
After hours: 5:35 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 | 195.20 | 199.05 | 0.00 | 0.00% | 3 | 13 | 350.29% |
| MSFT240426C00220000 | 4/19/2024 7:28 PM | 220 | 179.36 | 185.00 | 189.05 | 0.00 | 0.00% | 3 | 3 | 328.52% |
| MSFT240426C00235000 | 3/28/2024 7:29 PM | 235 | 187.70 | 170.00 | 174.00 | 0.00 | 0.00% | 6 | 6 | 295.70% |
| MSFT240426C00260000 | 4/23/2024 5:53 PM | 260 | 147.84 | 145.25 | 149.10 | 2.12 | 1.45% | 2 | 1 | 251.51% |
| MSFT240426C00280000 | 4/22/2024 6:39 PM | 280 | 122.65 | 125.15 | 129.05 | 0.00 | 0.00% | 1 | 1 | 214.55% |
| MSFT240426C00290000 | 4/19/2024 6:33 PM | 290 | 110.84 | 116.55 | 119.05 | 0.00 | 0.00% | 2 | 2 | 145.31% |
| MSFT240426C00300000 | 4/22/2024 6:44 PM | 300 | 102.27 | 105.05 | 109.15 | 0.00 | 0.00% | 10 | 23 | 183.64% |
| MSFT240426C00305000 | 4/19/2024 7:16 PM | 305 | 94.49 | 100.20 | 104.15 | 0.00 | 0.00% | 1 | 3 | 175.49% |
| MSFT240426C00315000 | 4/23/2024 1:58 PM | 315 | 90.10 | 90.60 | 94.20 | 5.78 | 6.85% | 1 | 9 | 160.50% |
| MSFT240426C00320000 | 4/18/2024 4:53 PM | 320 | 88.45 | 85.50 | 89.20 | 0.00 | 0.00% | 9 | 17 | 152.54% |
| MSFT240426C00325000 | 4/22/2024 4:58 PM | 325 | 74.40 | 80.50 | 84.25 | 0.00 | 0.00% | 3 | 8 | 145.65% |
| MSFT240426C00330000 | 4/23/2024 6:32 PM | 330 | 77.54 | 76.60 | 78.95 | 6.80 | 9.61% | 2 | 6 | 93.95% |
| MSFT240426C00335000 | 4/19/2024 4:53 PM | 335 | 65.80 | 70.50 | 74.30 | 0.00 | 0.00% | 2 | 7 | 130.86% |
| MSFT240426C00340000 | 4/23/2024 6:02 PM | 340 | 68.15 | 65.50 | 69.35 | 6.10 | 9.83% | 3 | 15 | 123.93% |
| MSFT240426C00342500 | 4/19/2024 3:20 PM | 342.5 | 59.85 | 63.00 | 66.90 | 0.00 | 0.00% | 12 | 12 | 120.85% |
| MSFT240426C00345000 | 4/22/2024 3:31 PM | 345 | 53.98 | 60.50 | 64.40 | 0.00 | 0.00% | 2 | 57 | 116.94% |
| MSFT240426C00350000 | 4/23/2024 3:41 PM | 350 | 57.25 | 56.00 | 59.45 | 4.44 | 8.41% | 14 | 169 | 67.97% |
| MSFT240426C00352500 | 4/22/2024 1:46 PM | 352.5 | 49.30 | 53.00 | 57.00 | 0.00 | 0.00% | 1 | 10 | 106.74% |
| MSFT240426C00355000 | 4/23/2024 5:02 PM | 355 | 52.42 | 50.55 | 54.55 | 9.85 | 23.14% | 2 | 66 | 103.52% |
| MSFT240426C00357500 | 4/22/2024 1:33 PM | 357.5 | 44.70 | 48.10 | 52.10 | 0.00 | 0.00% | 1 | 4 | 100.27% |
| MSFT240426C00360000 | 4/23/2024 7:11 PM | 360 | 48.20 | 46.00 | 49.70 | 8.08 | 20.14% | 17 | 41 | 62.50% |
| MSFT240426C00362500 | 4/17/2024 2:40 PM | 362.5 | 53.60 | 43.15 | 47.30 | 0.00 | 0.00% | - | 6 | 54.20% |
| MSFT240426C00365000 | 4/22/2024 2:53 PM | 365 | 34.00 | 41.00 | 44.85 | 0.00 | 0.00% | 5 | 56 | 59.08% |
| MSFT240426C00367500 | 4/22/2024 7:40 PM | 367.5 | 34.29 | 38.50 | 42.55 | 0.00 | 0.00% | 3 | 3 | 58.79% |
| MSFT240426C00370000 | 4/23/2024 5:53 PM | 370 | 38.57 | 37.25 | 40.00 | 8.11 | 26.63% | 24 | 66 | 67.14% |
| MSFT240426C00372500 | 4/22/2024 2:35 PM | 372.5 | 36.20 | 34.95 | 37.00 | 8.44 | 30.40% | 2 | 17 | 61.18% |
| MSFT240426C00375000 | 4/23/2024 4:18 PM | 375 | 33.67 | 31.40 | 34.15 | 5.60 | 19.95% | 14 | 61 | 67.02% |
| MSFT240426C00377500 | 4/23/2024 6:32 PM | 377.5 | 31.07 | 30.70 | 33.15 | 4.87 | 18.59% | 4 | 26 | 66.33% |
| MSFT240426C00380000 | 4/23/2024 7:31 PM | 380 | 28.85 | 28.30 | 29.40 | 4.83 | 20.11% | 56 | 122 | 55.64% |
| MSFT240426C00382500 | 4/23/2024 6:55 PM | 382.5 | 26.69 | 25.45 | 27.30 | 3.59 | 15.54% | 4 | 29 | 52.15% |
| MSFT240426C00385000 | 4/23/2024 7:07 PM | 385 | 23.95 | 24.15 | 25.40 | 4.83 | 25.26% | 22 | 278 | 57.57% |
| MSFT240426C00387500 | 4/23/2024 2:03 PM | 387.5 | 21.20 | 20.00 | 22.90 | 3.85 | 22.19% | 1 | 107 | 58.74% |
| MSFT240426C00390000 | 4/23/2024 7:59 PM | 390 | 20.20 | 20.25 | 21.05 | 4.14 | 25.78% | 128 | 599 | 56.19% |
| MSFT240426C00392500 | 4/23/2024 7:57 PM | 392.5 | 18.33 | 16.20 | 19.40 | 4.43 | 31.87% | 11 | 127 | 60.66% |
| MSFT240426C00395000 | 4/23/2024 7:57 PM | 395 | 16.54 | 15.00 | 17.90 | 3.84 | 30.24% | 364 | 548 | 52.33% |
| MSFT240426C00397500 | 4/23/2024 7:55 PM | 397.5 | 15.00 | 13.00 | 15.95 | 3.95 | 35.75% | 147 | 318 | 50.62% |
| MSFT240426C00400000 | 4/23/2024 7:58 PM | 400 | 13.50 | 13.15 | 14.00 | 3.70 | 37.76% | 1,249 | 3,339 | 55.18% |
| MSFT240426C00402500 | 4/23/2024 7:59 PM | 402.5 | 11.70 | 11.60 | 12.50 | 3.20 | 37.65% | 501 | 943 | 54.96% |
| MSFT240426C00405000 | 4/23/2024 7:59 PM | 405 | 10.42 | 10.20 | 10.85 | 3.12 | 42.74% | 2,052 | 2,160 | 54.13% |
| MSFT240426C00407500 | 4/23/2024 7:59 PM | 407.5 | 9.16 | 8.90 | 9.50 | 3.17 | 52.92% | 4,355 | 1,454 | 53.86% |
| MSFT240426C00410000 | 4/23/2024 7:59 PM | 410 | 7.89 | 7.70 | 8.00 | 2.64 | 50.29% | 3,918 | 3,672 | 52.80% |
| MSFT240426C00412500 | 4/23/2024 7:58 PM | 412.5 | 6.55 | 6.60 | 7.25 | 2.06 | 45.88% | 834 | 815 | 53.61% |
| MSFT240426C00415000 | 4/23/2024 7:59 PM | 415 | 5.83 | 5.50 | 6.00 | 2.18 | 59.73% | 2,131 | 3,797 | 52.28% |
| MSFT240426C00417500 | 4/23/2024 7:59 PM | 417.5 | 4.95 | 4.80 | 5.10 | 1.85 | 59.68% | 390 | 1,200 | 52.61% |
| MSFT240426C00420000 | 4/23/2024 7:59 PM | 420 | 4.10 | 4.00 | 4.30 | 1.55 | 60.78% | 2,362 | 4,629 | 52.31% |
| MSFT240426C00422500 | 4/23/2024 7:59 PM | 422.5 | 3.32 | 3.30 | 3.55 | 1.32 | 66.00% | 1,343 | 1,980 | 51.84% |
| MSFT240426C00425000 | 4/23/2024 7:59 PM | 425 | 2.80 | 2.75 | 2.90 | 1.15 | 69.70% | 2,154 | 4,714 | 51.62% |
| MSFT240426C00427500 | 4/23/2024 7:54 PM | 427.5 | 2.37 | 2.25 | 2.39 | 1.08 | 83.72% | 1,164 | 1,203 | 51.49% |
| MSFT240426C00430000 | 4/23/2024 7:59 PM | 430 | 1.90 | 1.82 | 1.95 | 0.85 | 80.95% | 4,313 | 5,569 | 51.33% |
| MSFT240426C00432500 | 4/23/2024 7:59 PM | 432.5 | 1.43 | 1.45 | 1.57 | 0.51 | 55.43% | 409 | 4,590 | 51.09% |
| MSFT240426C00435000 | 4/23/2024 7:43 PM | 435 | 1.20 | 1.15 | 1.25 | 0.54 | 81.82% | 1,342 | 5,497 | 50.88% |
| MSFT240426C00437500 | 4/23/2024 7:59 PM | 437.5 | 0.95 | 0.87 | 0.99 | 0.40 | 72.73% | 853 | 612 | 50.46% |
| MSFT240426C00440000 | 4/23/2024 7:59 PM | 440 | 0.72 | 0.70 | 0.91 | 0.32 | 80.00% | 5,319 | 3,335 | 51.56% |
| MSFT240426C00442500 | 4/23/2024 7:59 PM | 442.5 | 0.59 | 0.53 | 0.60 | 0.22 | 59.46% | 911 | 377 | 50.24% |
| MSFT240426C00445000 | 4/23/2024 7:59 PM | 445 | 0.40 | 0.37 | 0.46 | 0.15 | 60.00% | 3,606 | 1,838 | 50.68% |
| MSFT240426C00450000 | 4/23/2024 7:58 PM | 450 | 0.25 | 0.22 | 0.28 | 0.08 | 47.06% | 850 | 7,764 | 50.88% |
| MSFT240426C00455000 | 4/23/2024 7:57 PM | 455 | 0.15 | 0.12 | 0.18 | 0.06 | 66.67% | 485 | 3,359 | 50.29% |
| MSFT240426C00460000 | 4/23/2024 7:58 PM | 460 | 0.10 | 0.07 | 0.11 | 0.03 | 42.86% | 1,721 | 4,605 | 50.78% |
| MSFT240426C00465000 | 4/23/2024 7:06 PM | 465 | 0.07 | 0.04 | 0.09 | 0.03 | 75.00% | 831 | 1,368 | 52.54% |
| MSFT240426C00470000 | 4/23/2024 7:55 PM | 470 | 0.04 | 0.03 | 0.05 | 0.01 | 33.33% | 111 | 1,253 | 53.13% |
| MSFT240426C00475000 | 4/23/2024 6:16 PM | 475 | 0.03 | 0.01 | 0.04 | 0.01 | 50.00% | 195 | 485 | 53.91% |
| MSFT240426C00480000 | 4/23/2024 5:57 PM | 480 | 0.03 | 0.01 | 0.05 | 0.02 | 200.00% | 34 | 692 | 58.20% |
| MSFT240426C00485000 | 4/23/2024 5:44 PM | 485 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 201 | 319 | 61.33% |
| MSFT240426C00490000 | 4/23/2024 4:03 PM | 490 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 24 | 937 | 62.11% |
| MSFT240426C00495000 | 4/22/2024 4:54 PM | 495 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 18 | 353 | 68.75% |
| MSFT240426C00500000 | 4/23/2024 4:17 PM | 500 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 156 | 794 | 60.94% |
| MSFT240426C00505000 | 4/22/2024 1:30 PM | 505 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 39 | 62.50% |
| MSFT240426C00510000 | 4/22/2024 2:20 PM | 510 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 48 | 65.63% |
| MSFT240426C00515000 | 4/19/2024 4:47 PM | 515 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 40 | 68.75% |
| MSFT240426C00520000 | 4/22/2024 1:42 PM | 520 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 51 | 71.88% |
| MSFT240426C00525000 | 4/23/2024 2:13 PM | 525 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 127 | 73.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 4/17/2024 3:01 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 74 | 187.50% |
| MSFT240426P00220000 | 4/19/2024 2:09 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 4 | 175.00% |
| MSFT240426P00240000 | 4/22/2024 1:33 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 601 | 150.00% |
| MSFT240426P00245000 | 4/19/2024 6:56 PM | 245 | 0.04 | 0.00 | 0.43 | 0.00 | 0.00% | 1 | 1 | 206.84% |
| MSFT240426P00250000 | 4/23/2024 3:54 PM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 239 | 137.50% |
| MSFT240426P00260000 | 4/18/2024 7:54 PM | 260 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 55 | 140.63% |
| MSFT240426P00265000 | 4/17/2024 7:36 PM | 265 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 250 | 255 | 138.28% |
| MSFT240426P00270000 | 4/18/2024 4:14 PM | 270 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 30 | 41 | 150.78% |
| MSFT240426P00275000 | 4/23/2024 4:37 PM | 275 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 100 | 33 | 112.50% |
| MSFT240426P00280000 | 4/22/2024 5:24 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 700 | 109.38% |
| MSFT240426P00285000 | 4/19/2024 7:17 PM | 285 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 93 | 132.81% |
| MSFT240426P00290000 | 4/19/2024 7:24 PM | 290 | 0.07 | 0.00 | 0.22 | 0.00 | 0.00% | 32 | 63 | 132.42% |
| MSFT240426P00295000 | 4/22/2024 7:34 PM | 295 | 0.04 | 0.00 | 0.22 | 0.00 | 0.00% | 34 | 98 | 126.56% |
| MSFT240426P00300000 | 4/23/2024 3:07 PM | 300 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 121 | 1,658 | 98.44% |
| MSFT240426P00305000 | 4/23/2024 7:47 PM | 305 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 291 | 96.09% |
| MSFT240426P00310000 | 4/23/2024 1:36 PM | 310 | 0.06 | 0.01 | 0.05 | -0.03 | -33.33% | 2 | 654 | 94.53% |
| MSFT240426P00315000 | 4/22/2024 5:25 PM | 315 | 0.09 | 0.01 | 0.06 | 0.00 | 0.00% | 383 | 577 | 90.63% |
| MSFT240426P00320000 | 4/23/2024 6:39 PM | 320 | 0.04 | 0.02 | 0.07 | -0.09 | -69.23% | 195 | 516 | 87.89% |
| MSFT240426P00325000 | 4/23/2024 7:33 PM | 325 | 0.04 | 0.01 | 0.06 | -0.10 | -71.43% | 28 | 553 | 80.86% |
| MSFT240426P00330000 | 4/23/2024 6:57 PM | 330 | 0.07 | 0.05 | 0.18 | -0.11 | -61.11% | 35 | 359 | 86.91% |
| MSFT240426P00335000 | 4/23/2024 6:24 PM | 335 | 0.09 | 0.04 | 0.11 | -0.13 | -59.09% | 13 | 268 | 77.15% |
| MSFT240426P00340000 | 4/23/2024 7:53 PM | 340 | 0.11 | 0.10 | 0.13 | -0.21 | -65.62% | 51 | 843 | 75.98% |
| MSFT240426P00342500 | 4/23/2024 7:57 PM | 342.5 | 0.11 | 0.08 | 0.12 | -0.20 | -64.52% | 27 | 63 | 71.88% |
| MSFT240426P00345000 | 4/23/2024 7:44 PM | 345 | 0.13 | 0.10 | 0.16 | -0.25 | -65.79% | 511 | 1,157 | 71.68% |
| MSFT240426P00347500 | 4/23/2024 6:33 PM | 347.5 | 0.18 | 0.12 | 0.18 | -0.23 | -56.10% | 19 | 125 | 70.41% |
| MSFT240426P00350000 | 4/23/2024 7:59 PM | 350 | 0.16 | 0.15 | 0.17 | -0.32 | -66.67% | 453 | 1,566 | 68.26% |
| MSFT240426P00352500 | 4/23/2024 2:55 PM | 352.5 | 0.22 | 0.02 | 0.24 | -0.33 | -60.00% | 37 | 76 | 63.57% |
| MSFT240426P00355000 | 4/23/2024 7:43 PM | 355 | 0.24 | 0.20 | 0.27 | -0.38 | -61.29% | 186 | 801 | 66.50% |
| MSFT240426P00357500 | 4/23/2024 7:57 PM | 357.5 | 0.26 | 0.24 | 0.30 | -0.43 | -62.32% | 193 | 113 | 65.09% |
| MSFT240426P00360000 | 4/23/2024 7:59 PM | 360 | 0.31 | 0.31 | 0.32 | -0.46 | -59.74% | 292 | 1,845 | 63.77% |
| MSFT240426P00362500 | 4/23/2024 5:40 PM | 362.5 | 0.36 | 0.34 | 0.37 | -0.52 | -59.09% | 55 | 259 | 62.11% |
| MSFT240426P00365000 | 4/23/2024 7:55 PM | 365 | 0.42 | 0.40 | 0.47 | -0.60 | -58.82% | 1,873 | 1,526 | 61.38% |
| MSFT240426P00367500 | 4/23/2024 7:04 PM | 367.5 | 0.52 | 0.48 | 0.56 | -0.69 | -57.02% | 47 | 183 | 60.35% |
| MSFT240426P00370000 | 4/23/2024 7:59 PM | 370 | 0.62 | 0.58 | 0.65 | -0.68 | -52.31% | 658 | 1,968 | 59.23% |
| MSFT240426P00372500 | 4/23/2024 7:37 PM | 372.5 | 0.75 | 0.26 | 0.76 | -0.74 | -49.66% | 224 | 330 | 53.76% |
| MSFT240426P00375000 | 4/23/2024 7:59 PM | 375 | 0.91 | 0.85 | 0.92 | -0.84 | -48.00% | 3,135 | 3,564 | 57.35% |
| MSFT240426P00377500 | 4/23/2024 7:45 PM | 377.5 | 1.08 | 1.02 | 1.11 | -1.00 | -48.08% | 365 | 236 | 56.49% |
| MSFT240426P00380000 | 4/23/2024 7:58 PM | 380 | 1.33 | 1.25 | 1.46 | -1.04 | -43.88% | 2,534 | 1,926 | 56.59% |
| MSFT240426P00382500 | 4/23/2024 7:59 PM | 382.5 | 1.56 | 1.31 | 1.62 | -1.20 | -43.48% | 225 | 258 | 54.03% |
| MSFT240426P00385000 | 4/23/2024 7:58 PM | 385 | 1.96 | 1.65 | 2.00 | -1.29 | -39.69% | 613 | 1,638 | 53.88% |
| MSFT240426P00387500 | 4/23/2024 7:58 PM | 387.5 | 2.40 | 1.86 | 2.40 | -1.50 | -38.46% | 610 | 1,120 | 52.61% |
| MSFT240426P00390000 | 4/23/2024 7:59 PM | 390 | 2.80 | 2.60 | 2.83 | -1.80 | -39.13% | 928 | 2,237 | 53.25% |
| MSFT240426P00392500 | 4/23/2024 7:48 PM | 392.5 | 3.30 | 3.20 | 3.40 | -1.99 | -37.62% | 187 | 728 | 53.13% |
| MSFT240426P00395000 | 4/23/2024 7:54 PM | 395 | 4.01 | 3.30 | 4.05 | -2.09 | -34.26% | 1,126 | 2,813 | 50.89% |
| MSFT240426P00397500 | 4/23/2024 7:57 PM | 397.5 | 4.65 | 3.75 | 4.80 | -2.50 | -34.97% | 410 | 808 | 53.24% |
| MSFT240426P00400000 | 4/23/2024 7:59 PM | 400 | 5.52 | 5.45 | 5.70 | -2.92 | -34.60% | 2,424 | 3,066 | 52.49% |
| MSFT240426P00402500 | 4/23/2024 7:59 PM | 402.5 | 6.60 | 5.55 | 6.70 | -2.90 | -30.53% | 1,272 | 904 | 53.27% |
| MSFT240426P00405000 | 4/23/2024 7:59 PM | 405 | 7.70 | 7.25 | 8.00 | -3.15 | -29.03% | 842 | 2,906 | 52.17% |
| MSFT240426P00407500 | 4/23/2024 7:59 PM | 407.5 | 8.74 | 8.15 | 9.75 | -3.98 | -31.29% | 628 | 500 | 52.80% |
| MSFT240426P00410000 | 4/23/2024 7:47 PM | 410 | 10.10 | 9.50 | 10.25 | -4.02 | -28.47% | 473 | 1,697 | 50.42% |
| MSFT240426P00412500 | 4/23/2024 7:11 PM | 412.5 | 11.54 | 9.50 | 13.30 | -4.46 | -27.88% | 86 | 743 | 50.89% |
| MSFT240426P00415000 | 4/23/2024 7:30 PM | 415 | 13.27 | 11.90 | 13.20 | -4.13 | -23.74% | 162 | 1,347 | 52.42% |
| MSFT240426P00417500 | 4/23/2024 6:29 PM | 417.5 | 14.56 | 13.65 | 15.80 | -5.09 | -25.90% | 41 | 434 | 51.62% |
| MSFT240426P00420000 | 4/23/2024 7:21 PM | 420 | 16.70 | 15.35 | 17.60 | -4.55 | -21.41% | 62 | 1,450 | 51.60% |
| MSFT240426P00422500 | 4/23/2024 3:02 PM | 422.5 | 18.24 | 17.75 | 18.85 | -5.42 | -22.91% | 10 | 533 | 51.45% |
| MSFT240426P00425000 | 4/23/2024 7:44 PM | 425 | 20.20 | 19.65 | 20.90 | -3.69 | -15.45% | 52 | 2,798 | 51.78% |
| MSFT240426P00427500 | 4/23/2024 7:44 PM | 427.5 | 22.10 | 21.10 | 23.35 | -6.70 | -23.26% | 12 | 444 | 51.29% |
| MSFT240426P00430000 | 4/23/2024 7:50 PM | 430 | 24.10 | 23.70 | 25.05 | -4.98 | -17.13% | 11 | 591 | 51.90% |
| MSFT240426P00432500 | 4/19/2024 5:30 PM | 432.5 | 33.90 | 24.90 | 27.80 | 0.00 | 0.00% | 14 | 59 | 50.12% |
| MSFT240426P00435000 | 4/23/2024 5:33 PM | 435 | 28.67 | 27.05 | 30.00 | -7.48 | -20.69% | 6 | 379 | 64.84% |
| MSFT240426P00437500 | 4/23/2024 2:34 PM | 437.5 | 29.85 | 29.35 | 33.00 | -9.25 | -23.66% | 1 | 13 | 54.59% |
| MSFT240426P00440000 | 4/22/2024 1:53 PM | 440 | 38.81 | 31.40 | 35.00 | 0.00 | 0.00% | 1 | 325 | 51.03% |
| MSFT240426P00442500 | 4/22/2024 7:28 PM | 442.5 | 40.97 | 33.80 | 36.05 | 0.00 | 0.00% | 1 | 1 | 59.06% |
| MSFT240426P00445000 | 4/22/2024 7:20 PM | 445 | 43.50 | 36.30 | 40.00 | 0.00 | 0.00% | 50 | 34 | 55.76% |
| MSFT240426P00450000 | 4/22/2024 7:20 PM | 450 | 46.10 | 41.15 | 45.00 | -2.00 | -4.16% | 2 | 22 | 59.72% |
| MSFT240426P00455000 | 4/22/2024 7:20 PM | 455 | 52.75 | 46.15 | 50.00 | 0.00 | 0.00% | 61 | 0 | 64.84% |
| MSFT240426P00460000 | 4/19/2024 4:01 PM | 460 | 59.00 | 51.15 | 55.00 | 0.00 | 0.00% | 2 | 0 | 69.87% |
| MSFT240426P00475000 | 4/22/2024 7:32 PM | 475 | 73.75 | 66.40 | 70.00 | 0.00 | 0.00% | 2 | 1 | 87.06% |
| MSFT240426P00480000 | 3/22/2024 3:10 PM | 480 | 53.00 | 79.75 | 82.90 | 0.00 | 0.00% | 2 | 0 | 180.37% |
| MSFT240426P00490000 | 3/15/2024 1:34 PM | 490 | 69.00 | 66.70 | 69.20 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSFT240426P00495000 | 4/2/2024 1:31 PM | 495 | 73.90 | 86.20 | 89.90 | 0.00 | 0.00% | - | 0 | 101.17% |
| MSFT240426P00500000 | 4/2/2024 3:29 PM | 500 | 79.10 | 91.10 | 95.00 | 0.00 | 0.00% | 1 | 0 | 105.37% |
Related Tickers
PLTR Palantir Technologies Inc.
21.64
+3.20%
CRWD CrowdStrike Holdings, Inc.
299.65
+3.63%
ADBE Adobe Inc.
472.90
+1.29%
PANW Palo Alto Networks, Inc.
293.49
+4.19%
ORCL Oracle Corporation
115.09
+0.49%
SQ Block, Inc.
75.21
+5.04%
PATH UiPath Inc.
19.55
+3.49%
ZS Zscaler, Inc.
176.92
+3.48%
NET Cloudflare, Inc.
87.88
+3.77%
SNPS Synopsys, Inc.
527.50
+2.33%