NasdaqGS - Delayed Quote • USD
Microsoft Corporation (MSFT)
At close: 4:00 PM EDT
After hours: 6:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00210000 | 4/26/2024 7:27 PM | 210 | 199.44 | 194.75 | 198.50 | 10.11 | 5.34% | 1 | 13 | 548.44% |
| MSFT240426C00220000 | 4/25/2024 2:35 PM | 220 | 189.38 | 184.80 | 188.50 | 16.38 | 9.47% | 1 | 3 | 518.36% |
| MSFT240426C00235000 | 4/26/2024 7:07 PM | 235 | 174.15 | 169.85 | 173.50 | -13.55 | -7.22% | 6 | 6 | 472.27% |
| MSFT240426C00260000 | 4/25/2024 7:22 PM | 260 | 138.30 | 144.90 | 148.50 | 0.00 | 0.00% | 2 | 1 | 396.88% |
| MSFT240426C00280000 | 4/22/2024 6:39 PM | 280 | 122.65 | 125.00 | 128.75 | 0.00 | 0.00% | 1 | 1 | 358.20% |
| MSFT240426C00290000 | 4/26/2024 7:54 PM | 290 | 117.34 | 114.50 | 118.50 | 6.50 | 5.86% | 2 | 2 | 279.30% |
| MSFT240426C00300000 | 4/26/2024 7:57 PM | 300 | 107.45 | 104.50 | 108.50 | 9.35 | 9.53% | 4 | 23 | 254.30% |
| MSFT240426C00305000 | 4/25/2024 7:48 PM | 305 | 93.90 | 99.55 | 103.50 | 0.00 | 0.00% | 3 | 2 | 246.09% |
| MSFT240426C00315000 | 4/26/2024 6:37 PM | 315 | 93.15 | 89.80 | 93.50 | 3.05 | 3.39% | 8 | 9 | 237.31% |
| MSFT240426C00320000 | 4/26/2024 7:00 PM | 320 | 88.98 | 84.80 | 88.75 | 12.13 | 15.78% | 4 | 15 | 236.33% |
| MSFT240426C00325000 | 4/25/2024 1:50 PM | 325 | 66.49 | 79.85 | 83.50 | 0.00 | 0.00% | 5 | 3 | 214.45% |
| MSFT240426C00330000 | 4/26/2024 7:13 PM | 330 | 79.10 | 74.85 | 78.50 | 10.10 | 14.64% | 6 | 211 | 201.76% |
| MSFT240426C00335000 | 4/25/2024 7:30 PM | 335 | 64.53 | 70.00 | 73.50 | 0.00 | 0.00% | 7 | 8 | 195.31% |
| MSFT240426C00340000 | 4/26/2024 4:04 PM | 340 | 69.39 | 65.00 | 68.75 | 9.79 | 16.43% | 8 | 14 | 191.02% |
| MSFT240426C00342500 | 4/19/2024 3:20 PM | 342.5 | 59.85 | 62.35 | 66.00 | 0.00 | 0.00% | 12 | 12 | 170.51% |
| MSFT240426C00345000 | 4/26/2024 7:18 PM | 345 | 64.07 | 59.80 | 63.75 | -0.48 | -0.74% | 56 | 57 | 171.68% |
| MSFT240426C00350000 | 4/26/2024 7:57 PM | 350 | 56.50 | 55.40 | 58.50 | 6.75 | 13.57% | 94 | 242 | 169.04% |
| MSFT240426C00352500 | 4/26/2024 2:34 PM | 352.5 | 57.00 | 52.30 | 56.25 | 16.00 | 39.02% | 1 | 11 | 152.64% |
| MSFT240426C00355000 | 4/26/2024 3:59 PM | 355 | 54.79 | 50.00 | 53.75 | 9.77 | 21.70% | 18 | 84 | 151.95% |
| MSFT240426C00357500 | 4/26/2024 5:52 PM | 357.5 | 52.54 | 47.00 | 51.25 | 9.64 | 22.47% | 4 | 13 | 130.27% |
| MSFT240426C00360000 | 4/26/2024 7:40 PM | 360 | 48.86 | 44.50 | 48.75 | 8.28 | 20.40% | 92 | 80 | 124.32% |
| MSFT240426C00362500 | 4/26/2024 1:56 PM | 362.5 | 47.15 | 41.95 | 46.00 | 13.31 | 39.33% | 1 | 16 | 106.06% |
| MSFT240426C00365000 | 4/26/2024 6:58 PM | 365 | 43.80 | 39.80 | 43.70 | 8.25 | 23.21% | 49 | 83 | 119.73% |
| MSFT240426C00367500 | 4/25/2024 7:31 PM | 367.5 | 40.20 | 37.40 | 41.25 | 6.30 | 18.58% | 6 | 13 | 117.19% |
| MSFT240426C00370000 | 4/26/2024 7:45 PM | 370 | 37.34 | 34.60 | 38.75 | 5.34 | 16.69% | 67 | 130 | 103.32% |
| MSFT240426C00372500 | 4/26/2024 3:01 PM | 372.5 | 38.42 | 32.30 | 36.00 | 10.82 | 39.20% | 49 | 67 | 95.90% |
| MSFT240426C00375000 | 4/26/2024 7:32 PM | 375 | 34.40 | 29.50 | 33.50 | 7.07 | 25.87% | 64 | 139 | 80.47% |
| MSFT240426C00377500 | 4/26/2024 7:10 PM | 377.5 | 31.43 | 26.95 | 31.00 | 6.10 | 24.08% | 40 | 69 | 73.05% |
| MSFT240426C00380000 | 4/26/2024 7:59 PM | 380 | 26.80 | 25.00 | 28.75 | 3.80 | 16.52% | 384 | 466 | 86.82% |
| MSFT240426C00382500 | 4/26/2024 4:07 PM | 382.5 | 26.85 | 22.10 | 26.00 | 5.70 | 26.95% | 70 | 98 | 66.50% |
| MSFT240426C00385000 | 4/26/2024 7:59 PM | 385 | 21.45 | 19.90 | 23.00 | 2.10 | 10.85% | 351 | 446 | 54.69% |
| MSFT240426C00387500 | 4/26/2024 7:26 PM | 387.5 | 22.00 | 17.45 | 21.00 | 4.30 | 24.29% | 67 | 130 | 61.77% |
| MSFT240426C00390000 | 4/26/2024 7:54 PM | 390 | 16.66 | 14.90 | 18.50 | 0.66 | 4.12% | 1,145 | 2,065 | 54.39% |
| MSFT240426C00392500 | 4/26/2024 7:59 PM | 392.5 | 13.85 | 12.50 | 16.00 | -0.67 | -4.61% | 622 | 1,318 | 84.33% |
| MSFT240426C00395000 | 4/26/2024 7:59 PM | 395 | 11.60 | 9.65 | 13.50 | -1.42 | -10.91% | 2,344 | 2,962 | 75.10% |
| MSFT240426C00397500 | 4/26/2024 7:57 PM | 397.5 | 9.01 | 7.65 | 9.35 | -2.61 | -22.46% | 1,460 | 1,540 | 37.67% |
| MSFT240426C00400000 | 4/26/2024 7:59 PM | 400 | 6.55 | 5.30 | 6.80 | -3.95 | -37.62% | 11,721 | 10,202 | 29.00% |
| MSFT240426C00402500 | 4/26/2024 7:59 PM | 402.5 | 4.35 | 3.25 | 5.95 | -4.85 | -52.72% | 1,715 | 1,801 | 44.21% |
| MSFT240426C00405000 | 4/26/2024 7:59 PM | 405 | 1.73 | 1.00 | 2.00 | -6.34 | -78.56% | 9,100 | 4,573 | 14.50% |
| MSFT240426C00407500 | 4/26/2024 7:59 PM | 407.5 | 0.03 | 0.00 | 0.02 | -7.17 | -99.58% | 11,669 | 3,393 | 3.61% |
| MSFT240426C00410000 | 4/26/2024 7:59 PM | 410 | 0.01 | 0.00 | 0.01 | -6.18 | -99.84% | 41,959 | 8,852 | 8.01% |
| MSFT240426C00412500 | 4/26/2024 7:52 PM | 412.5 | 0.01 | 0.00 | 0.01 | -5.39 | -99.81% | 18,328 | 2,291 | 12.50% |
| MSFT240426C00415000 | 4/26/2024 7:53 PM | 415 | 0.01 | 0.00 | 0.01 | -4.59 | -99.78% | 23,471 | 7,524 | 16.80% |
| MSFT240426C00417500 | 4/26/2024 7:58 PM | 417.5 | 0.01 | 0.00 | 0.01 | -4.07 | -99.75% | 6,466 | 2,355 | 21.09% |
| MSFT240426C00420000 | 4/26/2024 7:56 PM | 420 | 0.01 | 0.00 | 0.01 | -3.49 | -99.71% | 22,128 | 13,631 | 25.00% |
| MSFT240426C00422500 | 4/26/2024 7:55 PM | 422.5 | 0.01 | 0.00 | 0.01 | -2.99 | -99.67% | 2,263 | 2,528 | 28.91% |
| MSFT240426C00425000 | 4/26/2024 7:57 PM | 425 | 0.01 | 0.00 | 0.01 | -2.53 | -99.61% | 6,422 | 7,450 | 32.81% |
| MSFT240426C00427500 | 4/26/2024 7:58 PM | 427.5 | 0.01 | 0.00 | 0.01 | -2.16 | -99.54% | 2,109 | 2,281 | 36.72% |
| MSFT240426C00430000 | 4/26/2024 7:59 PM | 430 | 0.01 | 0.00 | 0.01 | -1.83 | -99.46% | 6,054 | 9,662 | 40.63% |
| MSFT240426C00432500 | 4/26/2024 6:45 PM | 432.5 | 0.01 | 0.00 | 0.01 | -1.59 | -99.37% | 2,224 | 5,071 | 43.75% |
| MSFT240426C00435000 | 4/26/2024 7:54 PM | 435 | 0.01 | 0.00 | 0.01 | -1.33 | -99.25% | 2,460 | 7,866 | 47.66% |
| MSFT240426C00437500 | 4/26/2024 7:31 PM | 437.5 | 0.01 | 0.00 | 0.01 | -1.16 | -99.15% | 576 | 2,111 | 51.56% |
| MSFT240426C00440000 | 4/26/2024 7:48 PM | 440 | 0.01 | 0.00 | 0.01 | -0.98 | -98.99% | 2,164 | 7,284 | 51.56% |
| MSFT240426C00442500 | 4/26/2024 7:32 PM | 442.5 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 324 | 1,745 | 54.69% |
| MSFT240426C00445000 | 4/26/2024 7:23 PM | 445 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 1,354 | 5,491 | 57.81% |
| MSFT240426C00450000 | 4/26/2024 7:47 PM | 450 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 2,006 | 9,483 | 64.06% |
| MSFT240426C00455000 | 4/26/2024 7:49 PM | 455 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 654 | 4,171 | 70.31% |
| MSFT240426C00460000 | 4/26/2024 7:45 PM | 460 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 1,003 | 6,632 | 78.13% |
| MSFT240426C00465000 | 4/26/2024 7:39 PM | 465 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 358 | 3,362 | 82.81% |
| MSFT240426C00470000 | 4/26/2024 7:19 PM | 470 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 564 | 2,522 | 87.50% |
| MSFT240426C00475000 | 4/26/2024 7:37 PM | 475 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 156 | 1,255 | 93.75% |
| MSFT240426C00480000 | 4/26/2024 7:59 PM | 480 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 66 | 1,867 | 100.00% |
| MSFT240426C00485000 | 4/26/2024 2:02 PM | 485 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 54 | 1,747 | 106.25% |
| MSFT240426C00490000 | 4/26/2024 1:46 PM | 490 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 101 | 2,488 | 112.50% |
| MSFT240426C00495000 | 4/26/2024 1:30 PM | 495 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,811 | 118.75% |
| MSFT240426C00500000 | 4/25/2024 7:59 PM | 500 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 1,377 | 121.88% |
| MSFT240426C00505000 | 4/26/2024 2:15 PM | 505 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 105 | 128.13% |
| MSFT240426C00510000 | 4/25/2024 7:43 PM | 510 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 106 | 134.38% |
| MSFT240426C00515000 | 4/25/2024 7:59 PM | 515 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 433 | 137.50% |
| MSFT240426C00520000 | 4/25/2024 7:59 PM | 520 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 68 | 143.75% |
| MSFT240426C00525000 | 4/25/2024 7:31 PM | 525 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 127 | 150.00% |
| 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 | 375.00% |
| MSFT240426P00220000 | 4/25/2024 5:12 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 6 | 350.00% |
| MSFT240426P00240000 | 4/22/2024 1:33 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 601 | 300.00% |
| MSFT240426P00245000 | 4/19/2024 6:56 PM | 245 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 1 | 321.88% |
| MSFT240426P00250000 | 4/23/2024 3:54 PM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 246 | 275.00% |
| MSFT240426P00260000 | 4/18/2024 7:54 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 55 | 256.25% |
| MSFT240426P00265000 | 4/17/2024 7:36 PM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 250 | 255 | 243.75% |
| MSFT240426P00270000 | 4/25/2024 1:47 PM | 270 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 42 | 237.50% |
| MSFT240426P00275000 | 4/25/2024 3:50 PM | 275 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 380 | 512 | 225.00% |
| MSFT240426P00280000 | 4/25/2024 6:34 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 119 | 716 | 218.75% |
| MSFT240426P00285000 | 4/25/2024 7:22 PM | 285 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 114 | 191 | 206.25% |
| MSFT240426P00290000 | 4/25/2024 7:57 PM | 290 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 70 | 193.75% |
| MSFT240426P00295000 | 4/25/2024 7:59 PM | 295 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 155 | 244 | 187.50% |
| MSFT240426P00300000 | 4/26/2024 2:48 PM | 300 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 2,883 | 178.13% |
| MSFT240426P00305000 | 4/26/2024 1:44 PM | 305 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 267 | 1,234 | 168.75% |
| MSFT240426P00310000 | 4/26/2024 1:30 PM | 310 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 97 | 911 | 162.50% |
| MSFT240426P00315000 | 4/26/2024 1:31 PM | 315 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 206 | 766 | 150.00% |
| MSFT240426P00320000 | 4/26/2024 3:38 PM | 320 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 533 | 1,748 | 143.75% |
| MSFT240426P00325000 | 4/26/2024 7:41 PM | 325 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 355 | 1,134 | 134.38% |
| MSFT240426P00330000 | 4/26/2024 7:47 PM | 330 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 515 | 1,659 | 125.00% |
| MSFT240426P00335000 | 4/26/2024 5:48 PM | 335 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 202 | 1,062 | 115.63% |
| MSFT240426P00340000 | 4/26/2024 7:47 PM | 340 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 163 | 2,110 | 109.38% |
| MSFT240426P00342500 | 4/26/2024 2:50 PM | 342.5 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 54 | 677 | 103.13% |
| MSFT240426P00345000 | 4/26/2024 7:37 PM | 345 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 473 | 2,616 | 100.00% |
| MSFT240426P00347500 | 4/26/2024 7:47 PM | 347.5 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 206 | 536 | 96.88% |
| MSFT240426P00350000 | 4/26/2024 7:57 PM | 350 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 805 | 5,298 | 90.63% |
| MSFT240426P00352500 | 4/26/2024 5:52 PM | 352.5 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 104 | 642 | 87.50% |
| MSFT240426P00355000 | 4/26/2024 7:13 PM | 355 | 0.01 | 0.00 | 0.01 | -0.63 | -98.44% | 917 | 4,206 | 84.38% |
| MSFT240426P00357500 | 4/26/2024 7:30 PM | 357.5 | 0.01 | 0.01 | 0.01 | -0.79 | -98.75% | 226 | 1,675 | 84.38% |
| MSFT240426P00360000 | 4/26/2024 7:48 PM | 360 | 0.01 | 0.01 | 0.02 | -0.96 | -98.97% | 1,445 | 4,884 | 84.38% |
| MSFT240426P00362500 | 4/26/2024 6:43 PM | 362.5 | 0.01 | 0.00 | 0.01 | -1.12 | -99.12% | 377 | 1,103 | 71.88% |
| MSFT240426P00365000 | 4/26/2024 7:56 PM | 365 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 1,161 | 4,595 | 68.75% |
| MSFT240426P00367500 | 4/26/2024 7:46 PM | 367.5 | 0.01 | 0.00 | 0.01 | -1.64 | -99.39% | 373 | 1,035 | 64.06% |
| MSFT240426P00370000 | 4/26/2024 7:48 PM | 370 | 0.01 | 0.00 | 0.01 | -1.98 | -99.50% | 1,659 | 6,480 | 59.38% |
| MSFT240426P00372500 | 4/26/2024 7:43 PM | 372.5 | 0.01 | 0.00 | 0.01 | -2.38 | -99.58% | 413 | 1,074 | 56.25% |
| MSFT240426P00375000 | 4/26/2024 7:53 PM | 375 | 0.01 | 0.00 | 0.01 | -2.88 | -99.65% | 1,518 | 7,940 | 51.56% |
| MSFT240426P00377500 | 4/26/2024 7:31 PM | 377.5 | 0.02 | 0.00 | 0.01 | -3.28 | -99.39% | 330 | 1,344 | 51.56% |
| MSFT240426P00380000 | 4/26/2024 7:56 PM | 380 | 0.02 | 0.00 | 0.01 | -3.73 | -99.47% | 3,846 | 6,098 | 46.88% |
| MSFT240426P00382500 | 4/26/2024 7:56 PM | 382.5 | 0.01 | 0.00 | 0.01 | -4.34 | -99.77% | 484 | 1,065 | 42.97% |
| MSFT240426P00385000 | 4/26/2024 7:38 PM | 385 | 0.01 | 0.00 | 0.01 | -5.09 | -99.80% | 1,453 | 3,248 | 39.06% |
| MSFT240426P00387500 | 4/26/2024 7:39 PM | 387.5 | 0.01 | 0.00 | 0.01 | -5.74 | -99.83% | 670 | 1,912 | 34.38% |
| MSFT240426P00390000 | 4/26/2024 7:46 PM | 390 | 0.01 | 0.00 | 0.01 | -6.69 | -99.85% | 4,155 | 6,206 | 30.47% |
| MSFT240426P00392500 | 4/26/2024 7:50 PM | 392.5 | 0.01 | 0.00 | 0.01 | -7.49 | -99.87% | 3,594 | 1,388 | 26.17% |
| MSFT240426P00395000 | 4/26/2024 7:50 PM | 395 | 0.01 | 0.00 | 0.01 | -8.49 | -99.88% | 5,897 | 3,450 | 21.88% |
| MSFT240426P00397500 | 4/26/2024 7:57 PM | 397.5 | 0.01 | 0.00 | 0.01 | -9.64 | -99.90% | 4,464 | 2,131 | 17.58% |
| MSFT240426P00400000 | 4/26/2024 7:57 PM | 400 | 0.01 | 0.00 | 0.01 | -10.84 | -99.91% | 14,352 | 5,420 | 12.89% |
| MSFT240426P00402500 | 4/26/2024 7:53 PM | 402.5 | 0.02 | 0.00 | 0.01 | -12.13 | -99.84% | 5,860 | 1,381 | 8.40% |
| MSFT240426P00405000 | 4/26/2024 7:59 PM | 405 | 0.01 | 0.00 | 0.01 | -13.47 | -99.93% | 15,662 | 3,599 | 3.42% |
| MSFT240426P00407500 | 4/26/2024 7:59 PM | 407.5 | 0.93 | 0.30 | 1.50 | -14.07 | -93.80% | 15,473 | 964 | 9.08% |
| MSFT240426P00410000 | 4/26/2024 7:58 PM | 410 | 3.44 | 2.50 | 4.80 | -13.16 | -79.28% | 13,134 | 1,969 | 29.91% |
| MSFT240426P00412500 | 4/26/2024 7:53 PM | 412.5 | 6.02 | 4.50 | 7.25 | -12.28 | -67.10% | 1,998 | 740 | 38.28% |
| MSFT240426P00415000 | 4/26/2024 7:59 PM | 415 | 8.40 | 6.55 | 9.45 | -11.52 | -57.83% | 1,718 | 1,065 | 41.26% |
| MSFT240426P00417500 | 4/26/2024 7:51 PM | 417.5 | 10.09 | 9.05 | 13.00 | -11.86 | -54.03% | 239 | 448 | 67.04% |
| MSFT240426P00420000 | 4/26/2024 7:59 PM | 420 | 13.43 | 12.30 | 14.95 | -10.20 | -43.17% | 415 | 1,278 | 65.72% |
| MSFT240426P00422500 | 4/26/2024 7:44 PM | 422.5 | 14.70 | 14.15 | 17.00 | -11.46 | -43.81% | 94 | 514 | 63.67% |
| MSFT240426P00425000 | 4/26/2024 7:11 PM | 425 | 15.50 | 16.50 | 20.60 | -12.40 | -44.44% | 195 | 2,715 | 92.55% |
| MSFT240426P00427500 | 4/26/2024 7:55 PM | 427.5 | 20.10 | 18.70 | 23.00 | -10.93 | -35.22% | 17 | 442 | 98.14% |
| MSFT240426P00430000 | 4/26/2024 7:55 PM | 430 | 22.60 | 21.50 | 25.30 | -10.06 | -30.80% | 216 | 585 | 101.32% |
| MSFT240426P00432500 | 4/26/2024 6:12 PM | 432.5 | 23.80 | 24.05 | 27.80 | -13.30 | -35.85% | 2 | 57 | 108.20% |
| MSFT240426P00435000 | 4/26/2024 7:54 PM | 435 | 28.27 | 26.50 | 30.55 | -8.73 | -23.59% | 65 | 385 | 120.17% |
| MSFT240426P00437500 | 4/26/2024 6:12 PM | 437.5 | 28.50 | 29.00 | 33.00 | -15.61 | -35.39% | 1 | 20 | 125.81% |
| MSFT240426P00440000 | 4/25/2024 7:58 PM | 440 | 30.70 | 31.70 | 35.50 | -10.80 | -26.02% | 1 | 327 | 132.35% |
| MSFT240426P00442500 | 4/25/2024 4:41 PM | 442.5 | 48.41 | 33.65 | 38.00 | 0.00 | 0.00% | 3 | 1 | 138.77% |
| MSFT240426P00445000 | 4/25/2024 7:57 PM | 445 | 46.15 | 36.15 | 40.10 | 0.00 | 0.00% | 1 | 35 | 135.35% |
| MSFT240426P00450000 | 4/23/2024 1:36 PM | 450 | 46.10 | 41.50 | 45.10 | 0.00 | 0.00% | 2 | 22 | 147.17% |
| MSFT240426P00455000 | 4/22/2024 7:20 PM | 455 | 52.75 | 46.50 | 50.50 | 0.00 | 0.00% | 61 | 0 | 169.29% |
| MSFT240426P00460000 | 4/19/2024 4:01 PM | 460 | 59.00 | 51.15 | 55.50 | 0.00 | 0.00% | 2 | 0 | 180.86% |
| MSFT240426P00475000 | 4/25/2024 7:18 PM | 475 | 76.60 | 66.15 | 70.20 | 0.00 | 0.00% | 8 | 9 | 204.79% |
| MSFT240426P00480000 | 4/25/2024 5:30 PM | 480 | 71.17 | 71.50 | 75.50 | -13.06 | -15.51% | 1 | 1 | 224.32% |
| 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 | 86.50 | 90.40 | 0.00 | 0.00% | 2 | 1 | 251.22% |
| MSFT240426P00500000 | 4/25/2024 2:09 PM | 500 | 107.98 | 91.50 | 95.00 | 0.00 | 0.00% | 2 | 0 | 246.34% |
Related Tickers
PLTR Palantir Technologies Inc.
22.52
+3.73%
PANW Palo Alto Networks, Inc.
291.42
+0.91%
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
ADBE Adobe Inc.
477.56
+0.87%
SQ Block, Inc.
74.48
+2.32%
ORCL Oracle Corporation
117.21
+2.02%
RBRK Rubrik, Inc.
38.00
+2.70%
HCP HashiCorp, Inc.
32.59
-0.70%
PATH UiPath Inc.
19.46
+0.26%
NET Cloudflare, Inc.
88.01
+1.44%