Singapore markets close in 4 hours 18 minutes
Straits Times Index
3,296.44 -8.55 (-0.26%) Nikkei
38,760.36 -159.90 (-0.41%) Hang Seng
19,433.14 +56.61 (+0.29%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,484.84 -456.63 (-0.69%) CMC Crypto 200
1,379.40 -14.64 (-1.05%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00160000 | 2024-05-14 10:28AM EDT | 160.00 | 255.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517C00175000 | 2023-10-05 2:32PM EDT | 175.00 | 149.00 | 180.45 | 183.85 | 0.00 | - | - | 1 | 0.00% |
| MSFT240517C00190000 | 2024-02-13 12:16PM EDT | 190.00 | 221.50 | 235.05 | 238.85 | 0.00 | - | 6 | 6 | 1,096.48% |
| MSFT240517C00200000 | 2024-05-16 9:43AM EDT | 200.00 | 223.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00205000 | 2024-01-18 2:37PM EDT | 205.00 | 188.85 | 200.25 | 202.90 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 210.00 | 213.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240517C00220000 | 2024-05-14 1:58PM EDT | 220.00 | 193.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT240517C00225000 | 2024-05-06 3:30PM EDT | 225.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240517C00230000 | 2024-05-14 1:58PM EDT | 230.00 | 184.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MSFT240517C00235000 | 2024-05-14 1:58PM EDT | 235.00 | 178.95 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| MSFT240517C00240000 | 2024-05-14 1:58PM EDT | 240.00 | 173.90 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| MSFT240517C00245000 | 2024-05-14 1:58PM EDT | 245.00 | 169.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT240517C00250000 | 2024-05-14 1:41PM EDT | 250.00 | 163.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240517C00255000 | 2024-05-15 12:06PM EDT | 255.00 | 166.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240517C00260000 | 2024-05-14 3:56PM EDT | 260.00 | 156.71 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| MSFT240517C00265000 | 2024-05-14 1:58PM EDT | 265.00 | 149.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSFT240517C00270000 | 2024-05-15 12:27PM EDT | 270.00 | 151.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT240517C00275000 | 2024-05-14 1:58PM EDT | 275.00 | 139.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSFT240517C00280000 | 2024-05-14 3:44PM EDT | 280.00 | 136.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240517C00285000 | 2024-05-14 1:58PM EDT | 285.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MSFT240517C00290000 | 2024-05-14 1:58PM EDT | 290.00 | 123.70 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| MSFT240517C00295000 | 2024-05-14 2:52PM EDT | 295.00 | 120.70 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| MSFT240517C00300000 | 2024-05-16 11:00AM EDT | 300.00 | 124.51 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| MSFT240517C00305000 | 2024-05-15 11:26AM EDT | 305.00 | 116.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00310000 | 2024-05-15 10:34AM EDT | 310.00 | 109.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00315000 | 2024-05-16 12:23PM EDT | 315.00 | 107.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517C00320000 | 2024-05-15 3:57PM EDT | 320.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240517C00325000 | 2024-05-14 1:58PM EDT | 325.00 | 88.95 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 0.00% |
| MSFT240517C00330000 | 2024-05-15 1:47PM EDT | 330.00 | 92.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517C00335000 | 2024-05-15 2:11PM EDT | 335.00 | 88.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240517C00340000 | 2024-05-16 3:10PM EDT | 340.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00345000 | 2024-05-16 11:29AM EDT | 345.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00350000 | 2024-05-16 2:24PM EDT | 350.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT240517C00355000 | 2024-05-15 3:25PM EDT | 355.00 | 68.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240517C00360000 | 2024-05-16 12:47PM EDT | 360.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00365000 | 2024-05-16 2:48PM EDT | 365.00 | 57.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT240517C00370000 | 2024-05-16 1:23PM EDT | 370.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MSFT240517C00375000 | 2024-05-16 3:19PM EDT | 375.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240517C00377500 | 2024-05-15 1:57PM EDT | 377.50 | 45.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517C00380000 | 2024-05-16 3:59PM EDT | 380.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSFT240517C00382500 | 2024-05-14 3:49PM EDT | 382.50 | 34.00 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| MSFT240517C00385000 | 2024-05-16 1:41PM EDT | 385.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT240517C00387500 | 2024-05-15 3:52PM EDT | 387.50 | 35.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517C00390000 | 2024-05-16 3:56PM EDT | 390.00 | 31.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240517C00392500 | 2024-05-16 9:56AM EDT | 392.50 | 31.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240517C00395000 | 2024-05-16 3:57PM EDT | 395.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00397500 | 2024-05-16 11:02AM EDT | 397.50 | 26.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00400000 | 2024-05-16 3:59PM EDT | 400.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| MSFT240517C00402500 | 2024-05-16 1:37PM EDT | 402.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240517C00405000 | 2024-05-16 3:58PM EDT | 405.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 0.00% |
| MSFT240517C00407500 | 2024-05-16 3:56PM EDT | 407.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| MSFT240517C00410000 | 2024-05-16 3:58PM EDT | 410.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 0.00% |
| MSFT240517C00412500 | 2024-05-16 3:56PM EDT | 412.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| MSFT240517C00415000 | 2024-05-16 3:59PM EDT | 415.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4,924 | 0 | 0.00% |
| MSFT240517C00417500 | 2024-05-16 3:59PM EDT | 417.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,061 | 0 | 0.00% |
| MSFT240517C00420000 | 2024-05-16 3:59PM EDT | 420.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 10,852 | 0 | 0.00% |
| MSFT240517C00422500 | 2024-05-16 3:59PM EDT | 422.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 9,634 | 0 | 1.56% |
| MSFT240517C00425000 | 2024-05-16 3:59PM EDT | 425.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 34,580 | 0 | 6.25% |
| MSFT240517C00430000 | 2024-05-16 3:59PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17,769 | 0 | 12.50% |
| MSFT240517C00435000 | 2024-05-16 3:59PM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,601 | 0 | 12.50% |
| MSFT240517C00440000 | 2024-05-16 3:52PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 25.00% |
| MSFT240517C00445000 | 2024-05-16 3:50PM EDT | 445.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 25.00% |
| MSFT240517C00450000 | 2024-05-16 3:39PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| MSFT240517C00455000 | 2024-05-16 3:32PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240517C00460000 | 2024-05-16 11:53AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240517C00465000 | 2024-05-16 10:53AM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240517C00470000 | 2024-05-16 1:55PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MSFT240517C00475000 | 2024-05-15 2:15PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT240517C00480000 | 2024-05-16 3:03PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MSFT240517C00485000 | 2024-05-15 9:32AM EDT | 485.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517C00490000 | 2024-05-16 3:04PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MSFT240517C00495000 | 2024-05-16 9:31AM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517C00500000 | 2024-05-16 3:12PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MSFT240517C00505000 | 2024-05-03 3:54PM EDT | 505.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517C00510000 | 2024-05-14 11:35AM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517C00515000 | 2024-05-15 9:52AM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517C00520000 | 2024-05-06 3:05PM EDT | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517C00525000 | 2024-05-07 9:30AM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MSFT240517C00530000 | 2024-05-16 3:24PM EDT | 530.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517C00535000 | 2024-04-25 10:13AM EDT | 535.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517C00540000 | 2024-05-16 3:50PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517C00545000 | 2024-04-30 3:18PM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517C00550000 | 2024-05-13 10:24AM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240517C00555000 | 2024-03-21 10:36AM EDT | 555.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 3 | 54 | 185.16% |
| MSFT240517C00560000 | 2024-05-01 3:00PM EDT | 560.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517C00570000 | 2024-04-26 12:07PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 50.00% |
| MSFT240517C00580000 | 2024-05-13 10:22AM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00160000 | 2024-05-14 10:26AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MSFT240517P00165000 | 2024-04-26 10:35AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT240517P00170000 | 2024-01-26 3:23PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 525.00% |
| MSFT240517P00175000 | 2024-03-12 1:42PM EDT | 175.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 32 | 565.63% |
| MSFT240517P00180000 | 2024-03-15 1:38PM EDT | 180.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 64 | 556.25% |
| MSFT240517P00185000 | 2024-02-26 4:14PM EDT | 185.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 120 | 531.25% |
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 190.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 515.63% |
| MSFT240517P00195000 | 2024-04-19 2:24PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240517P00200000 | 2024-04-22 11:16AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00205000 | 2024-04-24 11:19AM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 220.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 321 | 406.25% |
| MSFT240517P00225000 | 2024-05-03 10:52AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00230000 | 2024-05-09 2:59PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00235000 | 2024-04-25 10:21AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00240000 | 2024-04-26 10:27AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT240517P00245000 | 2024-04-26 12:47PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT240517P00250000 | 2024-05-01 11:03AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240517P00255000 | 2024-05-01 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00260000 | 2024-05-15 3:53PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSFT240517P00265000 | 2024-05-09 11:04AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSFT240517P00270000 | 2024-05-15 10:42AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240517P00275000 | 2024-05-09 11:04AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240517P00280000 | 2024-05-07 9:30AM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240517P00285000 | 2024-05-01 3:40PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240517P00290000 | 2024-05-06 10:57AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| MSFT240517P00295000 | 2024-05-13 10:18AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00300000 | 2024-05-15 1:28PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00305000 | 2024-05-10 2:31PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00310000 | 2024-05-13 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| MSFT240517P00315000 | 2024-05-13 10:12AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 50.00% |
| MSFT240517P00320000 | 2024-05-16 3:10PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT240517P00325000 | 2024-05-16 10:53AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00330000 | 2024-05-16 3:51PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00335000 | 2024-05-16 1:11PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT240517P00340000 | 2024-05-16 2:54PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00345000 | 2024-05-16 2:19PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240517P00350000 | 2024-05-16 3:29PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSFT240517P00355000 | 2024-05-16 1:39PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MSFT240517P00360000 | 2024-05-16 3:43PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 50.00% |
| MSFT240517P00365000 | 2024-05-16 3:53PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 50.00% |
| MSFT240517P00370000 | 2024-05-16 3:34PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 50.00% |
| MSFT240517P00375000 | 2024-05-16 3:17PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| MSFT240517P00377500 | 2024-05-16 3:52PM EDT | 377.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| MSFT240517P00380000 | 2024-05-16 3:52PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| MSFT240517P00382500 | 2024-05-16 3:18PM EDT | 382.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 50.00% |
| MSFT240517P00385000 | 2024-05-16 3:57PM EDT | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 50.00% |
| MSFT240517P00387500 | 2024-05-16 3:39PM EDT | 387.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 25.00% |
| MSFT240517P00390000 | 2024-05-16 3:53PM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 25.00% |
| MSFT240517P00392500 | 2024-05-16 3:50PM EDT | 392.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| MSFT240517P00395000 | 2024-05-16 3:51PM EDT | 395.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 25.00% |
| MSFT240517P00397500 | 2024-05-16 3:55PM EDT | 397.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| MSFT240517P00400000 | 2024-05-16 3:56PM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 25.00% |
| MSFT240517P00402500 | 2024-05-16 3:48PM EDT | 402.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 25.00% |
| MSFT240517P00405000 | 2024-05-16 3:59PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,733 | 0 | 12.50% |
| MSFT240517P00407500 | 2024-05-16 3:59PM EDT | 407.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| MSFT240517P00410000 | 2024-05-16 3:59PM EDT | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,085 | 0 | 12.50% |
| MSFT240517P00412500 | 2024-05-16 3:59PM EDT | 412.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,208 | 0 | 12.50% |
| MSFT240517P00415000 | 2024-05-16 3:59PM EDT | 415.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,996 | 0 | 6.25% |
| MSFT240517P00417500 | 2024-05-16 3:59PM EDT | 417.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3,095 | 0 | 3.13% |
| MSFT240517P00420000 | 2024-05-16 3:59PM EDT | 420.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 8,721 | 0 | 1.56% |
| MSFT240517P00422500 | 2024-05-16 3:58PM EDT | 422.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6,809 | 0 | 0.00% |
| MSFT240517P00425000 | 2024-05-16 3:59PM EDT | 425.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2,818 | 0 | 0.00% |
| MSFT240517P00430000 | 2024-05-16 3:44PM EDT | 430.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| MSFT240517P00435000 | 2024-05-16 3:59PM EDT | 435.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5,874 | 0 | 0.00% |
| MSFT240517P00440000 | 2024-05-16 3:58PM EDT | 440.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 5,968 | 0 | 0.00% |
| MSFT240517P00445000 | 2024-05-15 3:55PM EDT | 445.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 5,291 | 0 | 0.00% |
| MSFT240517P00450000 | 2024-05-16 3:58PM EDT | 450.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| MSFT240517P00455000 | 2024-05-15 3:54PM EDT | 455.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 2,626 | 0 | 0.00% |
| MSFT240517P00460000 | 2024-05-16 10:20AM EDT | 460.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517P00465000 | 2024-05-15 10:39AM EDT | 465.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240517P00470000 | 2024-05-15 3:17PM EDT | 470.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 475.00 | 52.00 | 59.60 | 61.85 | 0.00 | - | 2 | 0 | 267.31% |
| MSFT240517P00480000 | 2024-05-15 11:08AM EDT | 480.00 | 58.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 485.00 | 69.69 | 62.25 | 63.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00490000 | 2024-05-15 3:48PM EDT | 490.00 | 66.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240517P00495000 | 2024-05-15 3:54PM EDT | 495.00 | 72.10 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 0.00% |
| MSFT240517P00500000 | 2024-05-15 3:48PM EDT | 500.00 | 76.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 510.00 | 114.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240517P00515000 | 2024-03-13 3:55PM EDT | 515.00 | 99.59 | 92.25 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00520000 | 2024-05-15 11:09AM EDT | 520.00 | 99.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00525000 | 2024-04-11 10:28AM EDT | 525.00 | 101.70 | 109.45 | 111.80 | 0.00 | - | - | 0 | 386.47% |
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 540.00 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 548.29% |
| MSFT240517P00550000 | 2024-02-21 4:52PM EDT | 550.00 | 149.05 | 119.00 | 122.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00560000 | 2024-03-14 3:52PM EDT | 560.00 | 135.35 | 137.25 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00570000 | 2024-03-14 3:52PM EDT | 570.00 | 145.36 | 147.25 | 148.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00580000 | 2024-04-02 3:47PM EDT | 580.00 | 158.28 | 180.00 | 183.30 | 0.00 | - | 1 | 0 | 753.27% |
© 2024 Yahoo. All rights reserved.