Singapore markets open in 7 hours 21 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,043.15 -28.48 (-0.56%) Dow
38,097.45 -363.47 (-0.95%) Nasdaq
15,577.29 -135.46 (-0.86%) Bitcoin USD
64,475.15 -562.50 (-0.86%) CMC Crypto 200
1,392.27 +9.69 (+0.70%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00210000 | 2024-04-19 3:28PM EDT | 210.00 | 189.33 | 185.05 | 186.60 | 0.00 | - | 3 | 13 | 0.00% |
| MSFT240426C00220000 | 2024-04-25 10:35AM EDT | 220.00 | 173.00 | 174.50 | 177.35 | -6.36 | -3.55% | 2 | 3 | 306.25% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 159.70 | 162.00 | 0.00 | - | 6 | 6 | 0.00% |
| MSFT240426C00260000 | 2024-04-25 1:12PM EDT | 260.00 | 135.86 | 134.90 | 136.80 | -11.98 | -8.10% | 1 | 2 | 0.00% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 115.10 | 116.85 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 105.20 | 107.30 | 0.00 | - | 2 | 2 | 158.59% |
| MSFT240426C00300000 | 2024-04-25 10:26AM EDT | 300.00 | 94.26 | 95.05 | 96.10 | -12.64 | -11.82% | 1 | 23 | 0.00% |
| MSFT240426C00305000 | 2024-04-25 12:39PM EDT | 305.00 | 89.83 | 89.95 | 91.10 | -4.66 | -4.93% | 1 | 3 | 0.00% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 80.30 | 81.70 | 0.00 | - | 1 | 9 | 0.00% |
| MSFT240426C00320000 | 2024-04-25 11:15AM EDT | 320.00 | 72.35 | 75.10 | 76.15 | -17.35 | -19.34% | 11 | 16 | 0.00% |
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 325.00 | 66.49 | 70.30 | 71.50 | -7.91 | -10.63% | 5 | 8 | 0.00% |
| MSFT240426C00330000 | 2024-04-25 12:10PM EDT | 330.00 | 63.45 | 65.45 | 65.95 | -14.09 | -18.17% | 200 | 8 | 0.00% |
| MSFT240426C00335000 | 2024-04-25 9:47AM EDT | 335.00 | 55.30 | 60.50 | 61.00 | -10.50 | -15.96% | 2 | 7 | 0.00% |
| MSFT240426C00340000 | 2024-04-23 2:02PM EDT | 340.00 | 68.15 | 54.95 | 56.40 | 0.00 | - | 3 | 18 | 0.00% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 53.05 | 54.00 | 0.00 | - | 12 | 12 | 0.00% |
| MSFT240426C00345000 | 2024-04-24 3:59PM EDT | 345.00 | 64.55 | 50.60 | 51.35 | 0.00 | - | 2 | 57 | 0.00% |
| MSFT240426C00350000 | 2024-04-25 12:48PM EDT | 350.00 | 45.48 | 45.25 | 46.35 | -13.32 | -22.65% | 127 | 182 | 0.00% |
| MSFT240426C00352500 | 2024-04-25 10:49AM EDT | 352.50 | 41.00 | 43.30 | 44.20 | -8.30 | -16.84% | 2 | 10 | 0.00% |
| MSFT240426C00355000 | 2024-04-25 12:52PM EDT | 355.00 | 40.75 | 41.10 | 42.05 | -11.68 | -22.28% | 7 | 68 | 0.00% |
| MSFT240426C00357500 | 2024-04-25 12:19PM EDT | 357.50 | 37.14 | 38.30 | 40.00 | -7.56 | -16.91% | 1 | 4 | 75.78% |
| MSFT240426C00360000 | 2024-04-25 12:27PM EDT | 360.00 | 35.72 | 36.05 | 37.20 | -13.28 | -27.10% | 30 | 47 | 0.00% |
| MSFT240426C00362500 | 2024-04-25 12:52PM EDT | 362.50 | 33.84 | 33.80 | 35.20 | -19.76 | -36.87% | 12 | 6 | 75.34% |
| MSFT240426C00365000 | 2024-04-25 1:00PM EDT | 365.00 | 32.19 | 31.55 | 32.45 | -1.81 | -5.32% | 46 | 56 | 60.64% |
| MSFT240426C00367500 | 2024-04-25 12:34PM EDT | 367.50 | 29.00 | 29.85 | 30.20 | -13.33 | -31.49% | 14 | 4 | 59.96% |
| MSFT240426C00370000 | 2024-04-25 1:21PM EDT | 370.00 | 28.00 | 27.65 | 28.10 | -10.95 | -28.11% | 84 | 82 | 66.31% |
| MSFT240426C00372500 | 2024-04-25 1:20PM EDT | 372.50 | 26.05 | 25.55 | 26.05 | -12.95 | -33.21% | 82 | 19 | 70.36% |
| MSFT240426C00375000 | 2024-04-25 1:20PM EDT | 375.00 | 24.05 | 23.40 | 24.05 | -10.91 | -31.21% | 61 | 100 | 72.12% |
| MSFT240426C00377500 | 2024-04-25 12:48PM EDT | 377.50 | 21.50 | 21.45 | 22.05 | -10.90 | -33.64% | 59 | 28 | 73.80% |
| MSFT240426C00380000 | 2024-04-25 1:08PM EDT | 380.00 | 20.10 | 19.80 | 20.25 | -10.15 | -33.55% | 371 | 126 | 77.12% |
| MSFT240426C00382500 | 2024-04-25 1:19PM EDT | 382.50 | 18.82 | 18.10 | 18.50 | -9.68 | -33.96% | 119 | 37 | 78.88% |
| MSFT240426C00385000 | 2024-04-25 1:22PM EDT | 385.00 | 16.70 | 16.65 | 16.90 | -9.00 | -35.10% | 355 | 287 | 81.45% |
| MSFT240426C00387500 | 2024-04-25 1:21PM EDT | 387.50 | 15.27 | 14.85 | 15.10 | -8.05 | -34.52% | 183 | 108 | 80.22% |
| MSFT240426C00390000 | 2024-04-25 1:23PM EDT | 390.00 | 13.50 | 13.35 | 13.55 | -8.03 | -37.26% | 4,278 | 632 | 80.71% |
| MSFT240426C00392500 | 2024-04-25 1:23PM EDT | 392.50 | 12.08 | 12.00 | 12.20 | -7.92 | -39.66% | 3,215 | 120 | 81.79% |
| MSFT240426C00395000 | 2024-04-25 1:24PM EDT | 395.00 | 10.79 | 10.65 | 10.85 | -6.46 | -37.76% | 5,015 | 462 | 81.91% |
| MSFT240426C00397500 | 2024-04-25 1:23PM EDT | 397.50 | 9.57 | 9.45 | 9.60 | -6.87 | -41.71% | 1,349 | 328 | 82.23% |
| MSFT240426C00400000 | 2024-04-25 1:23PM EDT | 400.00 | 8.50 | 8.40 | 8.55 | -6.30 | -42.42% | 13,526 | 3,340 | 83.15% |
| MSFT240426C00402500 | 2024-04-25 1:23PM EDT | 402.50 | 7.40 | 7.35 | 7.50 | -5.82 | -43.79% | 1,523 | 972 | 83.23% |
| MSFT240426C00405000 | 2024-04-25 1:23PM EDT | 405.00 | 6.45 | 6.40 | 6.55 | -5.35 | -45.03% | 4,249 | 1,990 | 83.33% |
| MSFT240426C00407500 | 2024-04-25 1:22PM EDT | 407.50 | 5.65 | 5.65 | 5.70 | -4.65 | -45.10% | 2,085 | 3,469 | 83.94% |
| MSFT240426C00410000 | 2024-04-25 1:24PM EDT | 410.00 | 4.85 | 4.85 | 4.95 | -4.15 | -46.11% | 8,303 | 4,865 | 83.98% |
| MSFT240426C00412500 | 2024-04-25 1:22PM EDT | 412.50 | 4.22 | 4.15 | 4.30 | -3.63 | -45.78% | 1,341 | 1,399 | 84.20% |
| MSFT240426C00415000 | 2024-04-25 1:23PM EDT | 415.00 | 3.60 | 3.60 | 3.70 | -3.40 | -48.36% | 6,394 | 3,832 | 84.64% |
| MSFT240426C00417500 | 2024-04-25 1:22PM EDT | 417.50 | 3.11 | 3.05 | 3.15 | -2.69 | -46.38% | 1,746 | 1,315 | 84.62% |
| MSFT240426C00420000 | 2024-04-25 1:22PM EDT | 420.00 | 2.66 | 2.66 | 2.70 | -2.34 | -46.80% | 9,940 | 5,076 | 85.33% |
| MSFT240426C00422500 | 2024-04-25 1:22PM EDT | 422.50 | 2.27 | 2.28 | 2.38 | -1.84 | -44.12% | 1,016 | 2,249 | 86.28% |
| MSFT240426C00425000 | 2024-04-25 1:24PM EDT | 425.00 | 1.92 | 1.90 | 1.94 | -1.58 | -44.89% | 4,497 | 5,001 | 85.72% |
| MSFT240426C00427500 | 2024-04-25 1:23PM EDT | 427.50 | 1.68 | 1.61 | 1.68 | -1.22 | -42.07% | 863 | 1,870 | 86.40% |
| MSFT240426C00430000 | 2024-04-25 1:23PM EDT | 430.00 | 1.40 | 1.37 | 1.46 | -0.96 | -41.38% | 4,666 | 7,106 | 87.21% |
| MSFT240426C00432500 | 2024-04-25 1:19PM EDT | 432.50 | 1.25 | 1.14 | 1.22 | -0.66 | -34.55% | 923 | 4,670 | 87.30% |
| MSFT240426C00435000 | 2024-04-25 1:22PM EDT | 435.00 | 1.04 | 1.00 | 1.05 | -0.51 | -33.77% | 3,473 | 6,142 | 88.38% |
| MSFT240426C00437500 | 2024-04-25 1:20PM EDT | 437.50 | 0.85 | 0.86 | 0.92 | -0.37 | -30.33% | 639 | 1,427 | 89.45% |
| MSFT240426C00440000 | 2024-04-25 1:23PM EDT | 440.00 | 0.73 | 0.72 | 0.74 | -0.26 | -26.26% | 2,744 | 5,170 | 89.36% |
| MSFT240426C00442500 | 2024-04-25 1:17PM EDT | 442.50 | 0.61 | 0.62 | 0.68 | -0.16 | -20.78% | 261 | 962 | 90.87% |
| MSFT240426C00445000 | 2024-04-25 1:22PM EDT | 445.00 | 0.53 | 0.51 | 0.56 | -0.07 | -11.67% | 1,375 | 4,626 | 90.92% |
| MSFT240426C00450000 | 2024-04-25 1:22PM EDT | 450.00 | 0.37 | 0.37 | 0.42 | 0.00 | - | 4,386 | 8,423 | 92.63% |
| MSFT240426C00455000 | 2024-04-25 1:24PM EDT | 455.00 | 0.28 | 0.28 | 0.30 | +0.04 | +16.67% | 1,381 | 3,502 | 94.14% |
| MSFT240426C00460000 | 2024-04-25 1:23PM EDT | 460.00 | 0.21 | 0.20 | 0.23 | +0.08 | +61.54% | 1,577 | 5,190 | 95.90% |
| MSFT240426C00465000 | 2024-04-25 1:22PM EDT | 465.00 | 0.18 | 0.15 | 0.18 | +0.10 | +125.00% | 699 | 1,955 | 97.95% |
| MSFT240426C00470000 | 2024-04-25 1:17PM EDT | 470.00 | 0.10 | 0.11 | 0.11 | +0.05 | +100.00% | 748 | 1,487 | 98.05% |
| MSFT240426C00475000 | 2024-04-25 1:22PM EDT | 475.00 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 249 | 892 | 101.56% |
| MSFT240426C00480000 | 2024-04-25 1:23PM EDT | 480.00 | 0.09 | 0.05 | 0.09 | +0.06 | +600.00% | 506 | 1,348 | 102.73% |
| MSFT240426C00485000 | 2024-04-25 1:22PM EDT | 485.00 | 0.07 | 0.05 | 0.07 | +0.05 | +250.00% | 570 | 475 | 105.86% |
| MSFT240426C00490000 | 2024-04-25 1:19PM EDT | 490.00 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 559 | 961 | 109.77% |
| MSFT240426C00495000 | 2024-04-25 1:23PM EDT | 495.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 825 | 363 | 111.72% |
| MSFT240426C00500000 | 2024-04-25 1:22PM EDT | 500.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 192 | 1,082 | 104.69% |
| MSFT240426C00505000 | 2024-04-25 1:20PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 40 | 98.44% |
| MSFT240426C00510000 | 2024-04-25 12:29PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 48 | 103.13% |
| MSFT240426C00515000 | 2024-04-19 12:47PM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 40 | 106.25% |
| MSFT240426C00520000 | 2024-04-22 9:42AM EDT | 520.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 109.38% |
| MSFT240426C00525000 | 2024-04-23 10:13AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 112.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 2024-04-24 10:13AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 256.25% |
| MSFT240426P00220000 | 2024-04-25 1:12PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 237.50% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 601 | 215.63% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 218.75% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 246 | 209.38% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 55 | 181.25% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 250 | 255 | 189.06% |
| MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 0.05 | 0.00 | 0.06 | +0.04 | +400.00% | 1 | 41 | 184.38% |
| MSFT240426P00275000 | 2024-04-25 11:50AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 380 | 133 | 150.00% |
| MSFT240426P00280000 | 2024-04-25 12:51PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 704 | 143.75% |
| MSFT240426P00285000 | 2024-04-19 3:17PM EDT | 285.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 93 | 145.31% |
| MSFT240426P00290000 | 2024-04-25 12:26PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 63 | 131.25% |
| MSFT240426P00295000 | 2024-04-25 1:07PM EDT | 295.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 99 | 98 | 135.94% |
| MSFT240426P00300000 | 2024-04-25 1:18PM EDT | 300.00 | 0.01 | 0.02 | 0.02 | -0.01 | -50.00% | 1,162 | 1,798 | 132.03% |
| MSFT240426P00305000 | 2024-04-25 1:21PM EDT | 305.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 764 | 291 | 121.88% |
| MSFT240426P00310000 | 2024-04-25 1:18PM EDT | 310.00 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 306 | 650 | 120.31% |
| MSFT240426P00315000 | 2024-04-25 1:18PM EDT | 315.00 | 0.04 | 0.03 | 0.05 | +0.01 | +50.00% | 259 | 582 | 118.75% |
| MSFT240426P00320000 | 2024-04-25 1:23PM EDT | 320.00 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 778 | 639 | 115.23% |
| MSFT240426P00325000 | 2024-04-25 12:54PM EDT | 325.00 | 0.08 | 0.07 | 0.09 | +0.05 | +166.67% | 664 | 547 | 112.70% |
| MSFT240426P00330000 | 2024-04-25 1:22PM EDT | 330.00 | 0.11 | 0.10 | 0.12 | +0.08 | +266.67% | 1,405 | 350 | 109.38% |
| MSFT240426P00335000 | 2024-04-25 1:24PM EDT | 335.00 | 0.16 | 0.16 | 0.17 | +0.12 | +240.00% | 720 | 266 | 107.23% |
| MSFT240426P00340000 | 2024-04-25 1:22PM EDT | 340.00 | 0.24 | 0.23 | 0.24 | +0.18 | +300.00% | 711 | 862 | 104.59% |
| MSFT240426P00342500 | 2024-04-25 1:17PM EDT | 342.50 | 0.28 | 0.28 | 0.30 | +0.17 | +154.55% | 256 | 64 | 103.81% |
| MSFT240426P00345000 | 2024-04-25 1:22PM EDT | 345.00 | 0.34 | 0.32 | 0.37 | +0.26 | +325.00% | 973 | 1,495 | 102.54% |
| MSFT240426P00347500 | 2024-04-25 1:23PM EDT | 347.50 | 0.45 | 0.39 | 0.46 | +0.36 | +400.00% | 231 | 132 | 101.86% |
| MSFT240426P00350000 | 2024-04-25 1:23PM EDT | 350.00 | 0.52 | 0.50 | 0.52 | +0.40 | +363.64% | 3,918 | 1,968 | 100.73% |
| MSFT240426P00352500 | 2024-04-25 1:15PM EDT | 352.50 | 0.60 | 0.60 | 0.65 | +0.46 | +328.57% | 366 | 94 | 100.10% |
| MSFT240426P00355000 | 2024-04-25 1:21PM EDT | 355.00 | 0.76 | 0.73 | 0.78 | +0.60 | +428.57% | 2,412 | 963 | 99.32% |
| MSFT240426P00357500 | 2024-04-25 1:23PM EDT | 357.50 | 0.94 | 0.90 | 0.96 | +0.75 | +394.74% | 903 | 236 | 99.02% |
| MSFT240426P00360000 | 2024-04-25 1:23PM EDT | 360.00 | 1.11 | 1.07 | 1.14 | +0.89 | +356.00% | 4,651 | 2,016 | 98.05% |
| MSFT240426P00362500 | 2024-04-25 1:19PM EDT | 362.50 | 1.29 | 1.29 | 1.39 | +1.03 | +396.15% | 707 | 450 | 97.66% |
| MSFT240426P00365000 | 2024-04-25 1:23PM EDT | 365.00 | 1.64 | 1.60 | 1.63 | +1.33 | +429.03% | 1,558 | 3,290 | 97.27% |
| MSFT240426P00367500 | 2024-04-25 1:21PM EDT | 367.50 | 1.87 | 1.86 | 1.96 | +1.48 | +379.49% | 1,085 | 306 | 96.51% |
| MSFT240426P00370000 | 2024-04-25 1:23PM EDT | 370.00 | 2.30 | 2.28 | 2.35 | +1.79 | +319.64% | 5,195 | 2,188 | 96.68% |
| MSFT240426P00372500 | 2024-04-25 1:22PM EDT | 372.50 | 2.72 | 2.66 | 2.77 | +2.12 | +353.33% | 610 | 457 | 95.97% |
| MSFT240426P00375000 | 2024-04-25 1:23PM EDT | 375.00 | 3.22 | 3.15 | 3.30 | +2.49 | +327.63% | 2,268 | 6,850 | 95.92% |
| MSFT240426P00377500 | 2024-04-25 1:20PM EDT | 377.50 | 3.60 | 3.70 | 3.85 | +2.71 | +304.49% | 1,238 | 553 | 95.56% |
| MSFT240426P00380000 | 2024-04-25 1:24PM EDT | 380.00 | 4.45 | 4.40 | 4.50 | +3.34 | +300.90% | 4,469 | 4,034 | 95.79% |
| MSFT240426P00382500 | 2024-04-25 1:23PM EDT | 382.50 | 5.15 | 5.10 | 5.25 | +3.78 | +275.91% | 1,158 | 405 | 95.70% |
| MSFT240426P00385000 | 2024-04-25 1:23PM EDT | 385.00 | 6.05 | 5.95 | 6.05 | +4.40 | +269.94% | 3,806 | 1,886 | 95.83% |
| MSFT240426P00387500 | 2024-04-25 1:21PM EDT | 387.50 | 6.83 | 6.80 | 6.95 | +4.78 | +233.17% | 1,179 | 1,494 | 95.61% |
| MSFT240426P00390000 | 2024-04-25 1:23PM EDT | 390.00 | 7.90 | 7.80 | 7.95 | +5.27 | +200.38% | 4,004 | 2,920 | 95.75% |
| MSFT240426P00392500 | 2024-04-25 1:24PM EDT | 392.50 | 8.98 | 8.90 | 9.05 | +5.88 | +187.86% | 1,438 | 873 | 96.00% |
| MSFT240426P00395000 | 2024-04-25 1:23PM EDT | 395.00 | 10.20 | 10.10 | 10.20 | +6.42 | +169.84% | 2,350 | 3,172 | 96.12% |
| MSFT240426P00397500 | 2024-04-25 1:19PM EDT | 397.50 | 10.95 | 11.20 | 11.30 | +6.43 | +142.26% | 1,794 | 2,151 | 94.84% |
| MSFT240426P00400000 | 2024-04-25 1:22PM EDT | 400.00 | 12.85 | 12.65 | 12.90 | +7.45 | +143.55% | 2,456 | 5,132 | 96.44% |
| MSFT240426P00402500 | 2024-04-25 1:19PM EDT | 402.50 | 13.80 | 14.10 | 14.30 | +7.50 | +119.05% | 309 | 1,620 | 96.44% |
| MSFT240426P00405000 | 2024-04-25 1:19PM EDT | 405.00 | 15.35 | 15.70 | 15.90 | +8.15 | +113.19% | 1,319 | 3,053 | 97.24% |
| MSFT240426P00407500 | 2024-04-25 1:11PM EDT | 407.50 | 17.12 | 17.40 | 17.55 | +8.60 | +100.94% | 639 | 1,106 | 98.00% |
| MSFT240426P00410000 | 2024-04-25 1:18PM EDT | 410.00 | 18.75 | 19.15 | 19.45 | +9.22 | +96.75% | 474 | 2,044 | 99.46% |
| MSFT240426P00412500 | 2024-04-25 1:10PM EDT | 412.50 | 20.85 | 20.85 | 21.40 | +9.95 | +91.28% | 271 | 906 | 100.33% |
| MSFT240426P00415000 | 2024-04-25 1:15PM EDT | 415.00 | 22.70 | 22.55 | 23.25 | +10.60 | +87.60% | 223 | 1,225 | 100.07% |
| MSFT240426P00417500 | 2024-04-25 12:49PM EDT | 417.50 | 25.35 | 24.85 | 25.25 | +11.50 | +83.03% | 25 | 442 | 102.98% |
| MSFT240426P00420000 | 2024-04-25 12:43PM EDT | 420.00 | 27.67 | 26.80 | 27.20 | +12.22 | +79.09% | 123 | 1,414 | 103.32% |
| MSFT240426P00422500 | 2024-04-25 1:06PM EDT | 422.50 | 28.87 | 28.85 | 29.55 | +11.51 | +66.30% | 34 | 502 | 105.88% |
| MSFT240426P00425000 | 2024-04-25 1:19PM EDT | 425.00 | 30.50 | 31.10 | 31.50 | +11.70 | +62.23% | 103 | 2,733 | 106.91% |
| MSFT240426P00427500 | 2024-04-25 11:49AM EDT | 427.50 | 36.37 | 33.30 | 34.40 | +15.77 | +76.55% | 18 | 440 | 112.96% |
| MSFT240426P00430000 | 2024-04-25 1:23PM EDT | 430.00 | 35.70 | 35.45 | 35.90 | +13.04 | +60.12% | 23 | 588 | 109.72% |
| MSFT240426P00432500 | 2024-04-25 11:33AM EDT | 432.50 | 41.00 | 37.30 | 38.15 | +14.60 | +55.30% | 2 | 59 | 108.52% |
| MSFT240426P00435000 | 2024-04-25 12:21PM EDT | 435.00 | 39.87 | 39.95 | 40.55 | +11.20 | +39.07% | 10 | 378 | 113.72% |
| MSFT240426P00437500 | 2024-04-25 12:21PM EDT | 437.50 | 44.11 | 42.45 | 43.05 | +14.26 | +47.77% | 7 | 14 | 118.46% |
| MSFT240426P00440000 | 2024-04-25 10:09AM EDT | 440.00 | 47.25 | 44.35 | 46.40 | +16.00 | +51.20% | 3 | 326 | 125.00% |
| MSFT240426P00442500 | 2024-04-25 12:41PM EDT | 442.50 | 48.41 | 47.15 | 47.85 | +7.44 | +18.16% | 3 | 1 | 123.76% |
| MSFT240426P00445000 | 2024-04-22 3:20PM EDT | 445.00 | 43.50 | 49.25 | 50.40 | 0.00 | - | 50 | 34 | 125.24% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 54.30 | 55.10 | 0.00 | - | 2 | 22 | 131.59% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 58.60 | 59.60 | 0.00 | - | 61 | 0 | 127.59% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 64.00 | 65.00 | 0.00 | - | 2 | 0 | 143.90% |
| MSFT240426P00475000 | 2024-04-22 3:32PM EDT | 475.00 | 73.75 | 78.70 | 80.35 | 0.00 | - | 2 | 1 | 167.09% |
| MSFT240426P00480000 | 2024-04-24 2:59PM EDT | 480.00 | 71.50 | 83.10 | 84.65 | 0.00 | - | 2 | 0 | 157.81% |
| MSFT240426P00490000 | 2024-03-15 9:34AM EDT | 490.00 | 69.00 | 66.70 | 69.20 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00495000 | 2024-04-25 11:47AM EDT | 495.00 | 102.80 | 98.75 | 100.00 | +28.90 | +39.11% | 1 | 0 | 191.41% |
| MSFT240426P00500000 | 2024-04-25 10:09AM EDT | 500.00 | 107.98 | 103.65 | 104.50 | +28.88 | +36.51% | 2 | 0 | 189.79% |
© 2024 Yahoo. All rights reserved.