NasdaqGS - Delayed Quote • USD
Microsoft Corporation (MSFT)
At close: May 28 at 4:00 PM EDT
After hours: May 28 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00220000 | 5/15/2024 2:06 PM | 220 | 199.20 | 208.75 | 212.00 | 0.00 | 0.00% | 3 | 3 | 264.06% |
| MSFT240531C00240000 | 4/26/2024 2:21 PM | 240 | 171.05 | 189.20 | 191.75 | 0.00 | 0.00% | 2 | 0 | 258.59% |
| MSFT240531C00250000 | 4/30/2024 2:09 PM | 250 | 149.80 | 178.55 | 181.90 | 0.00 | 0.00% | 1 | 4 | 340.23% |
| MSFT240531C00260000 | 5/24/2024 7:17 PM | 260 | 170.26 | 168.95 | 171.40 | 0.00 | 0.00% | 3 | 3 | 297.71% |
| MSFT240531C00275000 | 4/19/2024 7:24 PM | 275 | 125.68 | 143.50 | 147.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSFT240531C00290000 | 5/28/2024 5:52 PM | 290 | 139.28 | 138.55 | 141.95 | 15.36 | 12.40% | 4 | 4 | 260.55% |
| MSFT240531C00300000 | 5/24/2024 1:56 PM | 300 | 125.56 | 128.65 | 131.95 | 0.00 | 0.00% | 1 | 38 | 241.65% |
| MSFT240531C00315000 | 5/22/2024 5:44 PM | 315 | 114.83 | 113.55 | 117.00 | 0.00 | 0.00% | 1 | 3 | 215.53% |
| MSFT240531C00320000 | 5/28/2024 6:59 PM | 320 | 108.99 | 108.65 | 111.95 | -0.63 | -0.57% | 1 | 10 | 205.23% |
| MSFT240531C00325000 | 5/15/2024 7:06 PM | 325 | 99.15 | 103.95 | 107.00 | 0.00 | 0.00% | 6 | 9 | 133.40% |
| MSFT240531C00330000 | 5/23/2024 4:07 PM | 330 | 101.68 | 98.75 | 101.55 | 0.00 | 0.00% | 1 | 1 | 176.90% |
| MSFT240531C00335000 | 5/6/2024 6:27 PM | 335 | 78.00 | 93.55 | 96.70 | 0.00 | 0.00% | 1 | 1 | 172.66% |
| MSFT240531C00340000 | 5/28/2024 1:33 PM | 340 | 87.45 | 88.65 | 91.45 | 11.42 | 15.02% | 1 | 1 | 157.62% |
| MSFT240531C00345000 | 5/28/2024 6:59 PM | 345 | 83.68 | 83.70 | 86.50 | 2.26 | 2.78% | 3 | 57 | 150.88% |
| MSFT240531C00350000 | 5/28/2024 5:38 PM | 350 | 79.65 | 78.60 | 81.00 | -1.02 | -1.26% | 1 | 28 | 128.17% |
| MSFT240531C00355000 | 5/24/2024 6:14 PM | 355 | 75.87 | 73.60 | 76.45 | 0.00 | 0.00% | 2 | 13 | 133.64% |
| MSFT240531C00360000 | 5/24/2024 4:16 PM | 360 | 70.32 | 68.80 | 71.75 | 0.00 | 0.00% | 2 | 147 | 132.47% |
| MSFT240531C00365000 | 5/28/2024 4:52 PM | 365 | 64.12 | 63.60 | 66.45 | 8.59 | 15.47% | 5 | 10 | 117.87% |
| MSFT240531C00370000 | 5/28/2024 5:53 PM | 370 | 58.89 | 59.00 | 62.40 | 1.89 | 3.32% | 2 | 63 | 88.87% |
| MSFT240531C00372500 | 5/22/2024 4:28 PM | 372.5 | 57.80 | 56.15 | 59.70 | 0.00 | 0.00% | - | 1 | 70.31% |
| MSFT240531C00375000 | 5/28/2024 3:59 PM | 375 | 53.77 | 53.60 | 57.40 | -3.20 | -5.62% | 4 | 51 | 72.85% |
| MSFT240531C00380000 | 5/28/2024 3:25 PM | 380 | 48.70 | 49.45 | 51.95 | -1.75 | -3.47% | 2 | 93 | 75.54% |
| MSFT240531C00382500 | 5/24/2024 4:11 PM | 382.5 | 47.88 | 46.50 | 49.00 | 0.00 | 0.00% | 8 | 8 | 91.50% |
| MSFT240531C00385000 | 5/28/2024 7:01 PM | 385 | 44.10 | 44.05 | 46.40 | -0.99 | -2.20% | 18 | 45 | 85.72% |
| MSFT240531C00387500 | 5/24/2024 2:58 PM | 387.5 | 41.00 | 41.45 | 43.95 | 0.00 | 0.00% | 1 | 3 | 82.76% |
| MSFT240531C00390000 | 5/28/2024 7:04 PM | 390 | 39.55 | 39.45 | 41.80 | -0.95 | -2.35% | 9 | 357 | 59.77% |
| MSFT240531C00392500 | 5/24/2024 6:10 PM | 392.5 | 38.46 | 36.55 | 39.25 | 0.00 | 0.00% | 2 | 10 | 79.69% |
| MSFT240531C00395000 | 5/28/2024 7:14 PM | 395 | 34.31 | 34.35 | 36.45 | -0.89 | -2.53% | 6 | 434 | 70.97% |
| MSFT240531C00397500 | 5/24/2024 3:15 PM | 397.5 | 32.30 | 31.85 | 33.95 | 0.00 | 0.00% | 23 | 36 | 67.02% |
| MSFT240531C00400000 | 5/28/2024 5:38 PM | 400 | 29.60 | 29.75 | 32.50 | -0.80 | -2.63% | 15 | 723 | 57.76% |
| MSFT240531C00402500 | 5/28/2024 5:45 PM | 402.5 | 26.90 | 27.35 | 29.20 | -1.29 | -4.58% | 3 | 117 | 62.50% |
| MSFT240531C00405000 | 5/28/2024 7:50 PM | 405 | 24.20 | 23.90 | 27.00 | -1.16 | -4.57% | 11 | 432 | 62.01% |
| MSFT240531C00407500 | 5/28/2024 2:37 PM | 407.5 | 21.35 | 21.85 | 24.55 | -1.36 | -5.99% | 2 | 37 | 58.20% |
| MSFT240531C00410000 | 5/28/2024 7:59 PM | 410 | 20.40 | 20.05 | 22.05 | -0.15 | -0.73% | 131 | 653 | 53.76% |
| MSFT240531C00412500 | 5/28/2024 7:51 PM | 412.5 | 16.69 | 16.60 | 19.40 | -1.21 | -6.76% | 9 | 304 | 47.68% |
| MSFT240531C00415000 | 5/28/2024 7:51 PM | 415 | 14.22 | 14.15 | 17.00 | -1.28 | -8.26% | 78 | 1,144 | 44.14% |
| MSFT240531C00417500 | 5/28/2024 7:58 PM | 417.5 | 12.61 | 11.95 | 14.45 | -0.59 | -4.47% | 44 | 601 | 38.98% |
| MSFT240531C00420000 | 5/28/2024 7:59 PM | 420 | 10.98 | 8.75 | 11.30 | -0.02 | -0.18% | 279 | 1,577 | 28.03% |
| MSFT240531C00422500 | 5/28/2024 7:59 PM | 422.5 | 8.65 | 6.45 | 9.00 | 0.10 | 1.17% | 120 | 814 | 25.33% |
| MSFT240531C00425000 | 5/28/2024 7:59 PM | 425 | 6.50 | 5.35 | 6.70 | -0.20 | -2.99% | 2,780 | 3,100 | 21.97% |
| MSFT240531C00427500 | 5/28/2024 7:59 PM | 427.5 | 4.45 | 4.35 | 5.50 | -0.40 | -8.25% | 2,621 | 1,601 | 25.33% |
| MSFT240531C00430000 | 5/28/2024 7:59 PM | 430 | 2.97 | 2.86 | 3.15 | -0.28 | -8.62% | 10,348 | 6,286 | 19.20% |
| MSFT240531C00432500 | 5/28/2024 7:59 PM | 432.5 | 1.93 | 1.52 | 1.99 | -0.22 | -10.23% | 5,780 | 4,548 | 18.92% |
| MSFT240531C00435000 | 5/28/2024 7:59 PM | 435 | 1.07 | 0.78 | 1.10 | -0.19 | -15.08% | 7,574 | 7,698 | 18.21% |
| MSFT240531C00437500 | 5/28/2024 7:59 PM | 437.5 | 0.55 | 0.50 | 0.71 | -0.18 | -24.66% | 4,264 | 2,851 | 19.39% |
| MSFT240531C00440000 | 5/28/2024 7:59 PM | 440 | 0.27 | 0.15 | 0.30 | -0.13 | -32.50% | 4,662 | 4,339 | 18.29% |
| MSFT240531C00442500 | 5/28/2024 7:59 PM | 442.5 | 0.13 | 0.12 | 0.15 | -0.06 | -31.58% | 1,893 | 1,534 | 18.60% |
| MSFT240531C00445000 | 5/28/2024 7:59 PM | 445 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 1,072 | 7,993 | 19.63% |
| MSFT240531C00447500 | 5/28/2024 7:41 PM | 447.5 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 403 | 640 | 20.41% |
| MSFT240531C00450000 | 5/28/2024 7:56 PM | 450 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1,300 | 2,252 | 21.29% |
| MSFT240531C00452500 | 5/28/2024 7:59 PM | 452.5 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 27 | 149 | 28.03% |
| MSFT240531C00455000 | 5/28/2024 7:28 PM | 455 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 111 | 1,448 | 25.78% |
| MSFT240531C00457500 | 5/28/2024 7:28 PM | 457.5 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 129 | 139 | 25.00% |
| MSFT240531C00460000 | 5/28/2024 4:42 PM | 460 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 50 | 503 | 26.56% |
| MSFT240531C00462500 | 5/28/2024 1:30 PM | 462.5 | 0.03 | 0.00 | 0.22 | 0.02 | 200.00% | 3 | 295 | 43.07% |
| MSFT240531C00465000 | 5/28/2024 1:48 PM | 465 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 152 | 30.47% |
| MSFT240531C00467500 | 5/23/2024 2:28 PM | 467.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 153 | 32.81% |
| MSFT240531C00470000 | 5/28/2024 3:13 PM | 470 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 9 | 193 | 34.38% |
| MSFT240531C00472500 | 5/23/2024 2:34 PM | 472.5 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | - | 112 | 53.32% |
| MSFT240531C00475000 | 5/28/2024 5:37 PM | 475 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 893 | 41.02% |
| MSFT240531C00477500 | 5/22/2024 2:13 PM | 477.5 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 42.97% |
| MSFT240531C00480000 | 5/28/2024 2:36 PM | 480 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 204 | 44.53% |
| MSFT240531C00482500 | 5/24/2024 1:59 PM | 482.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 5 | 46.88% |
| MSFT240531C00485000 | 5/21/2024 4:03 PM | 485 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 9 | 183 | 48.44% |
| MSFT240531C00487500 | 5/22/2024 2:13 PM | 487.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | - | 300 | 50.39% |
| MSFT240531C00490000 | 5/21/2024 4:03 PM | 490 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 31 | 52.34% |
| MSFT240531C00495000 | 5/2/2024 6:38 PM | 495 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 136 | 50.00% |
| MSFT240531C00500000 | 5/24/2024 5:58 PM | 500 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 958 | 53.13% |
| MSFT240531C00505000 | 5/24/2024 3:58 PM | 505 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 9 | 59.38% |
| MSFT240531C00510000 | 5/23/2024 7:21 PM | 510 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 10 | 62.50% |
| MSFT240531C00520000 | 4/18/2024 6:11 PM | 520 | 0.12 | 0.00 | 0.50 | 0.00 | 0.00% | - | 2 | 98.05% |
| MSFT240531C00525000 | 5/28/2024 1:40 PM | 525 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 31 | 52 | 71.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00220000 | 5/3/2024 5:22 PM | 220 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 8 | 218.75% |
| MSFT240531P00230000 | 4/30/2024 1:56 PM | 230 | 0.03 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 2 | 264.45% |
| MSFT240531P00240000 | 4/23/2024 4:14 PM | 240 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MSFT240531P00250000 | 5/3/2024 3:46 PM | 250 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 175.00% |
| MSFT240531P00260000 | 5/9/2024 7:03 PM | 260 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 3 | 175.00% |
| MSFT240531P00270000 | 4/30/2024 1:46 PM | 270 | 0.08 | 0.00 | 0.21 | 0.00 | 0.00% | 2 | 12 | 201.17% |
| MSFT240531P00275000 | 5/17/2024 7:34 PM | 275 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 6 | 156.25% |
| MSFT240531P00280000 | 5/9/2024 7:06 PM | 280 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 25 | 150.00% |
| MSFT240531P00285000 | 4/25/2024 3:00 PM | 285 | 0.35 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 137.50% |
| MSFT240531P00290000 | 5/15/2024 2:05 PM | 290 | 0.02 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 10 | 162.89% |
| MSFT240531P00295000 | 5/13/2024 4:57 PM | 295 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 21 | 156.25% |
| MSFT240531P00300000 | 5/23/2024 7:55 PM | 300 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 33 | 128.13% |
| MSFT240531P00305000 | 5/2/2024 2:23 PM | 305 | 0.09 | 0.00 | 0.21 | 0.00 | 0.00% | 2 | 4 | 152.73% |
| MSFT240531P00310000 | 5/16/2024 1:33 PM | 310 | 0.03 | 0.00 | 0.21 | 0.00 | 0.00% | 2 | 53 | 146.09% |
| MSFT240531P00315000 | 5/9/2024 7:07 PM | 315 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | 7 | 12 | 139.84% |
| MSFT240531P00320000 | 5/22/2024 6:21 PM | 320 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 835 | 106.25% |
| MSFT240531P00325000 | 5/20/2024 7:44 PM | 325 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 98 | 100.00% |
| MSFT240531P00330000 | 5/22/2024 2:47 PM | 330 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 37 | 95.31% |
| MSFT240531P00335000 | 5/24/2024 2:20 PM | 335 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 161 | 90.63% |
| MSFT240531P00340000 | 5/28/2024 6:12 PM | 340 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 242 | 81.25% |
| MSFT240531P00345000 | 5/24/2024 2:54 PM | 345 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 381 | 75.00% |
| MSFT240531P00350000 | 5/24/2024 4:59 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 818 | 71.88% |
| MSFT240531P00355000 | 5/28/2024 1:37 PM | 355 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 1 | 1,904 | 67.19% |
| MSFT240531P00360000 | 5/28/2024 7:14 PM | 360 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 606 | 62.50% |
| MSFT240531P00362500 | 5/24/2024 5:26 PM | 362.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 43 | 64.06% |
| MSFT240531P00365000 | 5/28/2024 6:39 PM | 365 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 1,201 | 57.81% |
| MSFT240531P00367500 | 5/24/2024 1:54 PM | 367.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 30 | 61.72% |
| MSFT240531P00370000 | 5/28/2024 7:32 PM | 370 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 230 | 700 | 57.03% |
| MSFT240531P00372500 | 5/23/2024 5:40 PM | 372.5 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | - | 11 | 56.25% |
| MSFT240531P00375000 | 5/28/2024 7:53 PM | 375 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 466 | 1,990 | 53.91% |
| MSFT240531P00377500 | 5/24/2024 1:41 PM | 377.5 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 57 | 50.00% |
| MSFT240531P00380000 | 5/28/2024 6:52 PM | 380 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 87 | 1,392 | 50.78% |
| MSFT240531P00382500 | 5/28/2024 6:51 PM | 382.5 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 21 | 85 | 50.39% |
| MSFT240531P00385000 | 5/28/2024 7:26 PM | 385 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 56 | 2,593 | 48.05% |
| MSFT240531P00387500 | 5/28/2024 6:35 PM | 387.5 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 25 | 138 | 47.07% |
| MSFT240531P00390000 | 5/28/2024 7:33 PM | 390 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 111 | 1,731 | 42.97% |
| MSFT240531P00392500 | 5/28/2024 3:49 PM | 392.5 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 13 | 279 | 43.16% |
| MSFT240531P00395000 | 5/28/2024 7:28 PM | 395 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 223 | 1,698 | 40.43% |
| MSFT240531P00397500 | 5/28/2024 6:29 PM | 397.5 | 0.04 | 0.02 | 0.06 | -0.06 | -60.00% | 19 | 306 | 38.67% |
| MSFT240531P00400000 | 5/28/2024 7:59 PM | 400 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 734 | 1,845 | 36.13% |
| MSFT240531P00402500 | 5/28/2024 5:51 PM | 402.5 | 0.08 | 0.03 | 0.08 | -0.02 | -20.00% | 43 | 371 | 34.77% |
| MSFT240531P00405000 | 5/28/2024 7:57 PM | 405 | 0.08 | 0.05 | 0.08 | -0.04 | -33.33% | 367 | 1,010 | 32.03% |
| MSFT240531P00407500 | 5/28/2024 7:55 PM | 407.5 | 0.10 | 0.07 | 0.10 | -0.05 | -33.33% | 187 | 1,278 | 30.18% |
| MSFT240531P00410000 | 5/28/2024 7:58 PM | 410 | 0.11 | 0.08 | 0.12 | -0.06 | -35.29% | 918 | 1,746 | 28.13% |
| MSFT240531P00412500 | 5/28/2024 7:25 PM | 412.5 | 0.14 | 0.01 | 0.15 | -0.06 | -30.00% | 724 | 976 | 26.17% |
| MSFT240531P00415000 | 5/28/2024 7:57 PM | 415 | 0.18 | 0.15 | 0.24 | -0.11 | -37.93% | 1,553 | 1,565 | 25.39% |
| MSFT240531P00417500 | 5/28/2024 7:59 PM | 417.5 | 0.24 | 0.20 | 0.26 | -0.13 | -35.14% | 1,401 | 2,346 | 22.41% |
| MSFT240531P00420000 | 5/28/2024 7:57 PM | 420 | 0.31 | 0.26 | 0.37 | -0.24 | -43.64% | 4,615 | 2,848 | 20.73% |
| MSFT240531P00422500 | 5/28/2024 7:59 PM | 422.5 | 0.55 | 0.50 | 0.98 | -0.25 | -31.25% | 3,593 | 1,388 | 23.51% |
| MSFT240531P00425000 | 5/28/2024 7:59 PM | 425 | 0.90 | 0.74 | 0.93 | -0.34 | -27.42% | 4,070 | 3,048 | 18.29% |
| MSFT240531P00427500 | 5/28/2024 7:59 PM | 427.5 | 1.57 | 1.27 | 1.78 | -0.35 | -18.23% | 4,898 | 1,688 | 19.21% |
| MSFT240531P00430000 | 5/28/2024 7:59 PM | 430 | 2.37 | 2.20 | 2.61 | -0.56 | -19.11% | 2,248 | 2,365 | 17.79% |
| MSFT240531P00432500 | 5/28/2024 7:59 PM | 432.5 | 3.85 | 3.35 | 4.15 | -0.52 | -11.90% | 538 | 673 | 18.79% |
| MSFT240531P00435000 | 5/28/2024 7:43 PM | 435 | 6.60 | 5.00 | 5.85 | 0.70 | 11.86% | 271 | 480 | 18.76% |
| MSFT240531P00437500 | 5/28/2024 7:58 PM | 437.5 | 8.30 | 6.45 | 9.00 | 1.11 | 15.44% | 112 | 184 | 28.89% |
| MSFT240531P00440000 | 5/28/2024 5:48 PM | 440 | 11.15 | 8.80 | 11.35 | 0.75 | 7.21% | 74 | 191 | 32.52% |
| MSFT240531P00442500 | 5/28/2024 1:44 PM | 442.5 | 13.80 | 11.50 | 13.75 | 1.40 | 11.29% | 1 | 62 | 36.17% |
| MSFT240531P00445000 | 5/22/2024 6:04 PM | 445 | 16.50 | 13.80 | 15.80 | 0.00 | 0.00% | 8 | 88 | 35.91% |
| MSFT240531P00447500 | 5/21/2024 7:46 PM | 447.5 | 18.64 | 15.40 | 19.50 | 0.00 | 0.00% | - | 0 | 51.69% |
| MSFT240531P00450000 | 5/28/2024 1:55 PM | 450 | 20.27 | 18.10 | 20.75 | 0.27 | 1.35% | 11 | 24 | 42.99% |
| MSFT240531P00465000 | 5/16/2024 7:50 PM | 465 | 44.35 | 33.75 | 36.35 | 0.00 | 0.00% | 10 | 0 | 50.24% |
| MSFT240531P00470000 | 5/16/2024 7:50 PM | 470 | 49.37 | 38.80 | 41.95 | 0.00 | 0.00% | 10 | 0 | 63.33% |
| MSFT240531P00500000 | 5/21/2024 3:21 PM | 500 | 70.51 | 68.60 | 71.70 | 0.00 | 0.00% | - | 0 | 89.40% |
| MSFT240531P00510000 | 5/28/2024 3:36 PM | 510 | 81.25 | 78.05 | 81.70 | -1.89 | -2.27% | 1 | 5 | 86.33% |
| MSFT240531P00520000 | 5/23/2024 7:54 PM | 520 | 93.16 | 88.10 | 91.70 | 0.00 | 0.00% | 6 | 0 | 96.29% |
| MSFT240531P00525000 | 5/24/2024 7:26 PM | 525 | 95.25 | 93.95 | 96.65 | 0.24 | 0.25% | 1 | 17 | 117.87% |
Related Tickers
PANW Palo Alto Networks, Inc.
308.01
-4.23%
PLTR Palantir Technologies Inc.
21.05
+0.19%
CRWD CrowdStrike Holdings, Inc.
346.82
-1.32%
ADBE Adobe Inc.
478.43
+0.63%
ORCL Oracle Corporation
124.49
+1.29%
SQ Block, Inc.
66.08
-0.39%
SNPS Synopsys, Inc.
587.94
+0.09%
PATH UiPath Inc.
18.75
-1.21%
ZS Zscaler, Inc.
164.16
-4.36%
NET Cloudflare, Inc.
73.87
-0.43%