NasdaqGS - Delayed Quote • USD
Microsoft Corporation (MSFT)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 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 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MSFT240426C00220000 | 4/19/2024 7:28 PM | 220 | 179.36 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MSFT240426C00235000 | 3/28/2024 7:29 PM | 235 | 187.70 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| MSFT240426C00260000 | 4/23/2024 5:53 PM | 260 | 147.84 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSFT240426C00280000 | 4/22/2024 6:39 PM | 280 | 122.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240426C00290000 | 4/19/2024 6:33 PM | 290 | 110.84 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSFT240426C00300000 | 4/24/2024 4:19 PM | 300 | 106.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MSFT240426C00305000 | 4/19/2024 7:16 PM | 305 | 94.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240426C00315000 | 4/23/2024 1:58 PM | 315 | 90.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240426C00320000 | 4/24/2024 5:46 PM | 320 | 89.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240426C00325000 | 4/22/2024 4:58 PM | 325 | 74.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MSFT240426C00330000 | 4/23/2024 6:32 PM | 330 | 77.54 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSFT240426C00335000 | 4/19/2024 4:53 PM | 335 | 65.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSFT240426C00340000 | 4/23/2024 6:02 PM | 340 | 68.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MSFT240426C00342500 | 4/19/2024 3:20 PM | 342.5 | 59.85 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| MSFT240426C00345000 | 4/24/2024 7:59 PM | 345 | 64.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSFT240426C00350000 | 4/24/2024 2:57 PM | 350 | 58.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240426C00352500 | 4/22/2024 1:46 PM | 352.5 | 49.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240426C00355000 | 4/24/2024 4:14 PM | 355 | 52.43 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MSFT240426C00357500 | 4/22/2024 1:33 PM | 357.5 | 44.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240426C00360000 | 4/24/2024 7:22 PM | 360 | 49.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| MSFT240426C00362500 | 4/17/2024 2:40 PM | 362.5 | 53.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MSFT240426C00365000 | 4/22/2024 2:53 PM | 365 | 34.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MSFT240426C00367500 | 4/24/2024 2:47 PM | 367.5 | 42.33 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MSFT240426C00370000 | 4/24/2024 7:03 PM | 370 | 38.95 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| MSFT240426C00372500 | 4/24/2024 1:40 PM | 372.5 | 39.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSFT240426C00375000 | 4/24/2024 7:48 PM | 375 | 34.96 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 0.00% |
| MSFT240426C00377500 | 4/24/2024 3:13 PM | 377.5 | 32.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240426C00380000 | 4/24/2024 7:52 PM | 380 | 30.25 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| MSFT240426C00382500 | 4/24/2024 7:57 PM | 382.5 | 28.50 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| MSFT240426C00385000 | 4/24/2024 6:22 PM | 385 | 25.70 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| MSFT240426C00387500 | 4/24/2024 5:27 PM | 387.5 | 23.32 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| MSFT240426C00390000 | 4/24/2024 6:45 PM | 390 | 21.53 | 0.00 | 0.00 | 0.00 | 0.00% | 131 | 0 | 0.00% |
| MSFT240426C00392500 | 4/24/2024 7:33 PM | 392.5 | 20.00 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| MSFT240426C00395000 | 4/24/2024 7:10 PM | 395 | 17.25 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 0 | 0.00% |
| MSFT240426C00397500 | 4/24/2024 7:56 PM | 397.5 | 16.44 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| MSFT240426C00400000 | 4/24/2024 7:57 PM | 400 | 14.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1,260 | 0 | 0.00% |
| MSFT240426C00402500 | 4/24/2024 7:59 PM | 402.5 | 13.22 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 0.00% |
| MSFT240426C00405000 | 4/24/2024 7:59 PM | 405 | 11.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1,937 | 0 | 0.00% |
| MSFT240426C00407500 | 4/24/2024 7:59 PM | 407.5 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1,429 | 0 | 0.00% |
| MSFT240426C00410000 | 4/24/2024 7:59 PM | 410 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3,857 | 0 | 0.78% |
| MSFT240426C00412500 | 4/24/2024 7:59 PM | 412.5 | 7.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1,395 | 0 | 3.13% |
| MSFT240426C00415000 | 4/24/2024 7:59 PM | 415 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1,906 | 0 | 6.25% |
| MSFT240426C00417500 | 4/24/2024 7:59 PM | 417.5 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 454 | 0 | 6.25% |
| MSFT240426C00420000 | 4/24/2024 7:59 PM | 420 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2,095 | 0 | 6.25% |
| MSFT240426C00422500 | 4/24/2024 7:55 PM | 422.5 | 4.11 | 0.00 | 0.00 | 0.00 | 0.00% | 677 | 0 | 12.50% |
| MSFT240426C00425000 | 4/24/2024 7:59 PM | 425 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1,878 | 0 | 12.50% |
| MSFT240426C00427500 | 4/24/2024 7:58 PM | 427.5 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 412 | 0 | 12.50% |
| MSFT240426C00430000 | 4/24/2024 7:59 PM | 430 | 2.36 | 0.00 | 0.00 | 0.00 | 0.00% | 3,135 | 0 | 12.50% |
| MSFT240426C00432500 | 4/24/2024 7:57 PM | 432.5 | 1.91 | 0.00 | 0.00 | 0.00 | 0.00% | 313 | 0 | 12.50% |
| MSFT240426C00435000 | 4/24/2024 7:59 PM | 435 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1,264 | 0 | 25.00% |
| MSFT240426C00437500 | 4/24/2024 7:59 PM | 437.5 | 1.22 | 0.00 | 0.00 | 0.00 | 0.00% | 739 | 0 | 25.00% |
| MSFT240426C00440000 | 4/24/2024 7:59 PM | 440 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1,683 | 0 | 25.00% |
| MSFT240426C00442500 | 4/24/2024 7:58 PM | 442.5 | 0.77 | 0.00 | 0.00 | 0.00 | 0.00% | 174 | 0 | 25.00% |
| MSFT240426C00445000 | 4/24/2024 7:57 PM | 445 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3,677 | 0 | 25.00% |
| MSFT240426C00450000 | 4/24/2024 7:59 PM | 450 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 2,132 | 0 | 25.00% |
| MSFT240426C00455000 | 4/24/2024 7:59 PM | 455 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 547 | 0 | 25.00% |
| MSFT240426C00460000 | 4/24/2024 7:59 PM | 460 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1,053 | 0 | 25.00% |
| MSFT240426C00465000 | 4/24/2024 7:59 PM | 465 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 232 | 0 | 25.00% |
| MSFT240426C00470000 | 4/24/2024 7:56 PM | 470 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 318 | 0 | 50.00% |
| MSFT240426C00475000 | 4/24/2024 7:54 PM | 475 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 580 | 0 | 50.00% |
| MSFT240426C00480000 | 4/24/2024 7:40 PM | 480 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 744 | 0 | 50.00% |
| MSFT240426C00485000 | 4/24/2024 1:54 PM | 485 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 50.00% |
| MSFT240426C00490000 | 4/24/2024 7:56 PM | 490 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| MSFT240426C00495000 | 4/24/2024 5:26 PM | 495 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| MSFT240426C00500000 | 4/24/2024 6:41 PM | 500 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 165 | 0 | 50.00% |
| MSFT240426C00505000 | 4/24/2024 4:21 PM | 505 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MSFT240426C00510000 | 4/22/2024 2:20 PM | 510 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MSFT240426C00515000 | 4/19/2024 4:47 PM | 515 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| MSFT240426C00520000 | 4/22/2024 1:42 PM | 520 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MSFT240426C00525000 | 4/23/2024 2:13 PM | 525 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MSFT240426P00220000 | 4/19/2024 2:09 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| MSFT240426P00240000 | 4/22/2024 1:33 PM | 240 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MSFT240426P00245000 | 4/19/2024 6:56 PM | 245 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MSFT240426P00250000 | 4/23/2024 3:54 PM | 250 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| MSFT240426P00260000 | 4/18/2024 7:54 PM | 260 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| MSFT240426P00265000 | 4/17/2024 7:36 PM | 265 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 250 | 0 | 50.00% |
| MSFT240426P00270000 | 4/18/2024 4:14 PM | 270 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| MSFT240426P00275000 | 4/24/2024 4:21 PM | 275 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MSFT240426P00280000 | 4/23/2024 4:38 PM | 280 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| MSFT240426P00285000 | 4/19/2024 7:17 PM | 285 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MSFT240426P00290000 | 4/19/2024 7:24 PM | 290 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| MSFT240426P00295000 | 4/24/2024 5:52 PM | 295 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| MSFT240426P00300000 | 4/24/2024 7:12 PM | 300 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| MSFT240426P00305000 | 4/24/2024 3:06 PM | 305 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MSFT240426P00310000 | 4/24/2024 7:43 PM | 310 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| MSFT240426P00315000 | 4/24/2024 7:50 PM | 315 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| MSFT240426P00320000 | 4/24/2024 2:46 PM | 320 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| MSFT240426P00325000 | 4/24/2024 4:03 PM | 325 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| MSFT240426P00330000 | 4/24/2024 5:00 PM | 330 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 50.00% |
| MSFT240426P00335000 | 4/24/2024 7:53 PM | 335 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| MSFT240426P00340000 | 4/24/2024 7:56 PM | 340 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 50.00% |
| MSFT240426P00342500 | 4/23/2024 7:57 PM | 342.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 50.00% |
| MSFT240426P00345000 | 4/24/2024 7:59 PM | 345 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 0 | 50.00% |
| MSFT240426P00347500 | 4/24/2024 5:56 PM | 347.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| MSFT240426P00350000 | 4/24/2024 7:59 PM | 350 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 271 | 0 | 50.00% |
| MSFT240426P00352500 | 4/24/2024 5:32 PM | 352.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| MSFT240426P00355000 | 4/24/2024 7:59 PM | 355 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 270 | 0 | 50.00% |
| MSFT240426P00357500 | 4/24/2024 7:59 PM | 357.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 50.00% |
| MSFT240426P00360000 | 4/24/2024 7:54 PM | 360 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 395 | 0 | 25.00% |
| MSFT240426P00362500 | 4/24/2024 7:48 PM | 362.5 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 372 | 0 | 25.00% |
| MSFT240426P00365000 | 4/24/2024 7:48 PM | 365 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 458 | 0 | 25.00% |
| MSFT240426P00367500 | 4/24/2024 7:56 PM | 367.5 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 231 | 0 | 25.00% |
| MSFT240426P00370000 | 4/24/2024 7:59 PM | 370 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 744 | 0 | 25.00% |
| MSFT240426P00372500 | 4/24/2024 7:59 PM | 372.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 199 | 0 | 25.00% |
| MSFT240426P00375000 | 4/24/2024 7:59 PM | 375 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1,641 | 0 | 25.00% |
| MSFT240426P00377500 | 4/24/2024 7:59 PM | 377.5 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 340 | 0 | 25.00% |
| MSFT240426P00380000 | 4/24/2024 7:59 PM | 380 | 1.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1,591 | 0 | 25.00% |
| MSFT240426P00382500 | 4/24/2024 7:59 PM | 382.5 | 1.37 | 0.00 | 0.00 | 0.00 | 0.00% | 229 | 0 | 25.00% |
| MSFT240426P00385000 | 4/24/2024 7:57 PM | 385 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 655 | 0 | 12.50% |
| MSFT240426P00387500 | 4/24/2024 7:57 PM | 387.5 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 281 | 0 | 12.50% |
| MSFT240426P00390000 | 4/24/2024 7:59 PM | 390 | 2.63 | 0.00 | 0.00 | 0.00 | 0.00% | 2,924 | 0 | 12.50% |
| MSFT240426P00392500 | 4/24/2024 7:56 PM | 392.5 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 292 | 0 | 12.50% |
| MSFT240426P00395000 | 4/24/2024 7:59 PM | 395 | 3.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1,332 | 0 | 12.50% |
| MSFT240426P00397500 | 4/24/2024 7:59 PM | 397.5 | 4.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1,878 | 0 | 6.25% |
| MSFT240426P00400000 | 4/24/2024 7:59 PM | 400 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2,498 | 0 | 6.25% |
| MSFT240426P00402500 | 4/24/2024 7:59 PM | 402.5 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 296 | 0 | 6.25% |
| MSFT240426P00405000 | 4/24/2024 7:59 PM | 405 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 555 | 0 | 3.13% |
| MSFT240426P00407500 | 4/24/2024 7:59 PM | 407.5 | 8.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1,212 | 0 | 1.56% |
| MSFT240426P00410000 | 4/24/2024 7:59 PM | 410 | 9.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1,470 | 0 | 0.00% |
| MSFT240426P00412500 | 4/24/2024 7:55 PM | 412.5 | 10.90 | 0.00 | 0.00 | 0.00 | 0.00% | 320 | 0 | 0.00% |
| MSFT240426P00415000 | 4/24/2024 7:56 PM | 415 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | 342 | 0 | 0.00% |
| MSFT240426P00417500 | 4/24/2024 7:55 PM | 417.5 | 13.85 | 0.00 | 0.00 | 0.00 | 0.00% | 149 | 0 | 0.00% |
| MSFT240426P00420000 | 4/24/2024 7:55 PM | 420 | 15.45 | 0.00 | 0.00 | 0.00 | 0.00% | 209 | 0 | 0.00% |
| MSFT240426P00422500 | 4/24/2024 7:42 PM | 422.5 | 17.36 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 0 | 0.00% |
| MSFT240426P00425000 | 4/24/2024 7:31 PM | 425 | 18.80 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 0.00% |
| MSFT240426P00427500 | 4/24/2024 6:11 PM | 427.5 | 20.60 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| MSFT240426P00430000 | 4/24/2024 7:50 PM | 430 | 22.66 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 0.00% |
| MSFT240426P00432500 | 4/24/2024 4:30 PM | 432.5 | 26.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| MSFT240426P00435000 | 4/23/2024 5:33 PM | 435 | 28.67 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| MSFT240426P00437500 | 4/23/2024 2:34 PM | 437.5 | 29.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240426P00440000 | 4/24/2024 5:43 PM | 440 | 31.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240426P00442500 | 4/22/2024 7:28 PM | 442.5 | 40.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240426P00445000 | 4/22/2024 7:20 PM | 445 | 43.50 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| MSFT240426P00450000 | 4/23/2024 1:36 PM | 450 | 46.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSFT240426P00455000 | 4/22/2024 7:20 PM | 455 | 52.75 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 0.00% |
| MSFT240426P00460000 | 4/19/2024 4:01 PM | 460 | 59.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSFT240426P00475000 | 4/22/2024 7:32 PM | 475 | 73.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSFT240426P00480000 | 4/24/2024 6:59 PM | 480 | 71.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MSFT240426P00500000 | 4/2/2024 3:29 PM | 500 | 79.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
PLTR Palantir Technologies Inc.
21.59
-0.23%
PANW Palo Alto Networks, Inc.
293.82
+0.11%
CRWD CrowdStrike Holdings, Inc.
297.62
-0.68%
ADBE Adobe Inc.
477.12
+0.89%
ORCL Oracle Corporation
115.34
+0.22%
SQ Block, Inc.
74.03
-1.57%
PATH UiPath Inc.
19.70
+0.77%
NET Cloudflare, Inc.
87.68
-0.23%
ZS Zscaler, Inc.
177.46
+0.31%
SNPS Synopsys, Inc.
527.52
+0.00%