NasdaqGS - Nasdaq Real Time Price • USD
Microsoft Corporation (MSFT)
At close: May 14 at 4:00 PM EDT
After hours: May 14 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00160000 | 5/14/2024 2:28 PM | 160 | 255.53 | 255.65 | 258.40 | -15.92 | -5.86% | 3 | 9 | 470.31% |
| MSFT240517C00175000 | 10/5/2023 6:32 PM | 175 | 149.00 | 180.45 | 183.85 | 0.00 | 0.00% | - | 1 | 0.00% |
| MSFT240517C00190000 | 2/13/2024 4:16 PM | 190 | 221.50 | 236.15 | 238.80 | 0.00 | 0.00% | 6 | 6 | 741.55% |
| MSFT240517C00200000 | 5/14/2024 5:58 PM | 200 | 213.80 | 215.05 | 218.40 | -0.27 | -0.13% | 45 | 12 | 323.05% |
| MSFT240517C00205000 | 1/18/2024 6:37 PM | 205 | 188.85 | 200.25 | 202.90 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| MSFT240517C00210000 | 3/25/2024 1:46 PM | 210 | 213.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MSFT240517C00220000 | 5/14/2024 5:58 PM | 220 | 193.60 | 195.05 | 198.30 | -0.74 | -0.38% | 40 | 15 | 272.66% |
| MSFT240517C00225000 | 5/6/2024 7:30 PM | 225 | 187.00 | 190.05 | 193.25 | 0.00 | 0.00% | 10 | 6 | 257.03% |
| MSFT240517C00230000 | 5/14/2024 5:58 PM | 230 | 184.10 | 185.60 | 187.90 | 0.47 | 0.26% | 75 | 29 | 270.12% |
| MSFT240517C00235000 | 5/14/2024 5:58 PM | 235 | 178.95 | 180.85 | 183.40 | 4.79 | 2.75% | 95 | 48 | 302.05% |
| MSFT240517C00240000 | 5/14/2024 5:58 PM | 240 | 173.90 | 175.05 | 178.40 | -13.67 | -7.29% | 90 | 44 | 248.05% |
| MSFT240517C00245000 | 5/14/2024 5:58 PM | 245 | 169.60 | 170.30 | 173.40 | 8.53 | 5.30% | 35 | 12 | 257.03% |
| MSFT240517C00250000 | 5/14/2024 5:41 PM | 250 | 163.70 | 165.35 | 168.40 | 17.28 | 11.80% | 10 | 10 | 250.98% |
| MSFT240517C00255000 | 5/14/2024 5:58 PM | 255 | 158.70 | 160.00 | 163.40 | -0.86 | -0.54% | 45 | 22 | 218.75% |
| MSFT240517C00260000 | 5/14/2024 7:56 PM | 260 | 156.71 | 155.65 | 158.25 | 3.08 | 2.00% | 88 | 39 | 240.63% |
| MSFT240517C00265000 | 5/14/2024 5:58 PM | 265 | 149.25 | 150.40 | 153.35 | 3.35 | 2.30% | 45 | 21 | 225.00% |
| MSFT240517C00270000 | 5/14/2024 5:58 PM | 270 | 143.70 | 145.45 | 148.40 | -0.30 | -0.21% | 486 | 106 | 221.29% |
| MSFT240517C00275000 | 5/14/2024 5:58 PM | 275 | 139.15 | 140.40 | 143.30 | 4.08 | 3.02% | 45 | 20 | 206.25% |
| MSFT240517C00280000 | 5/14/2024 7:44 PM | 280 | 136.25 | 135.05 | 138.20 | 1.25 | 0.93% | 9 | 9 | 165.63% |
| MSFT240517C00285000 | 5/14/2024 5:58 PM | 285 | 129.20 | 130.35 | 133.40 | -1.35 | -1.03% | 75 | 29 | 192.58% |
| MSFT240517C00290000 | 5/14/2024 5:58 PM | 290 | 123.70 | 125.05 | 128.40 | -1.40 | -1.12% | 269 | 76 | 169.53% |
| MSFT240517C00295000 | 5/14/2024 6:52 PM | 295 | 120.70 | 120.60 | 123.25 | 1.60 | 1.34% | 276 | 73 | 180.76% |
| MSFT240517C00300000 | 5/14/2024 6:49 PM | 300 | 116.30 | 115.80 | 118.35 | 2.35 | 2.06% | 518 | 115 | 182.42% |
| MSFT240517C00305000 | 5/14/2024 6:32 PM | 305 | 110.50 | 110.05 | 113.30 | 0.94 | 0.86% | 381 | 81 | 141.80% |
| MSFT240517C00310000 | 5/14/2024 7:45 PM | 310 | 106.85 | 105.50 | 108.40 | 3.60 | 3.49% | 707 | 162 | 159.38% |
| MSFT240517C00315000 | 5/14/2024 7:43 PM | 315 | 102.00 | 100.70 | 102.90 | 2.62 | 2.64% | 4,521 | 451 | 141.41% |
| MSFT240517C00320000 | 5/14/2024 7:43 PM | 320 | 96.85 | 95.15 | 97.40 | 2.70 | 2.87% | 3,721 | 399 | 164.50% |
| MSFT240517C00325000 | 5/14/2024 5:58 PM | 325 | 88.95 | 90.30 | 93.35 | -0.66 | -0.74% | 505 | 113 | 129.30% |
| MSFT240517C00330000 | 5/14/2024 7:49 PM | 330 | 86.71 | 85.15 | 88.30 | 1.42 | 1.66% | 1,152 | 239 | 114.45% |
| MSFT240517C00335000 | 5/14/2024 7:53 PM | 335 | 81.79 | 80.05 | 83.30 | 2.71 | 3.43% | 5,339 | 505 | 102.93% |
| MSFT240517C00340000 | 5/14/2024 6:52 PM | 340 | 76.25 | 75.50 | 78.10 | 2.05 | 2.76% | 1,006 | 270 | 107.03% |
| MSFT240517C00345000 | 5/14/2024 7:43 PM | 345 | 71.95 | 70.55 | 72.70 | 2.66 | 3.84% | 4,665 | 442 | 84.38% |
| MSFT240517C00350000 | 5/14/2024 7:53 PM | 350 | 66.84 | 65.35 | 67.60 | 2.56 | 3.98% | 18,222 | 1,979 | 121.92% |
| MSFT240517C00355000 | 5/14/2024 7:43 PM | 355 | 61.95 | 60.80 | 62.50 | 2.68 | 4.52% | 5,358 | 502 | 75.78% |
| MSFT240517C00360000 | 5/14/2024 7:49 PM | 360 | 56.65 | 55.45 | 57.95 | 2.15 | 3.94% | 5,448 | 530 | 74.22% |
| MSFT240517C00365000 | 5/14/2024 7:43 PM | 365 | 52.00 | 50.60 | 52.50 | 2.48 | 5.01% | 7,374 | 767 | 95.70% |
| MSFT240517C00370000 | 5/14/2024 7:54 PM | 370 | 46.65 | 45.15 | 47.60 | 2.24 | 5.04% | 16,325 | 1,729 | 89.89% |
| MSFT240517C00375000 | 5/14/2024 7:43 PM | 375 | 42.21 | 40.80 | 42.40 | 3.11 | 7.95% | 8,399 | 893 | 77.88% |
| MSFT240517C00377500 | 5/14/2024 5:58 PM | 377.5 | 36.50 | 38.00 | 40.05 | 0.21 | 0.58% | 91 | 40 | 76.95% |
| MSFT240517C00380000 | 5/14/2024 7:57 PM | 380 | 37.10 | 35.30 | 37.40 | 3.27 | 9.67% | 111,721 | 39,024 | 70.12% |
| MSFT240517C00382500 | 5/14/2024 7:49 PM | 382.5 | 34.00 | 32.40 | 34.80 | 2.52 | 8.01% | 328 | 70 | 64.26% |
| MSFT240517C00385000 | 5/14/2024 7:43 PM | 385 | 31.85 | 30.65 | 32.60 | 3.16 | 11.01% | 12,935 | 1,338 | 65.80% |
| MSFT240517C00387500 | 5/14/2024 5:58 PM | 387.5 | 26.45 | 28.30 | 30.10 | -0.15 | -0.56% | 430 | 94 | 61.72% |
| MSFT240517C00390000 | 5/14/2024 7:51 PM | 390 | 26.54 | 25.75 | 27.30 | 3.07 | 13.08% | 8,172 | 1,364 | 52.71% |
| MSFT240517C00392500 | 5/14/2024 7:56 PM | 392.5 | 24.70 | 23.20 | 25.40 | 1.88 | 8.24% | 3,284 | 528 | 57.59% |
| MSFT240517C00395000 | 5/14/2024 7:50 PM | 395 | 21.85 | 20.75 | 22.10 | 2.55 | 13.21% | 34,246 | 10,476 | 41.41% |
| MSFT240517C00397500 | 5/14/2024 7:58 PM | 397.5 | 19.53 | 18.20 | 20.85 | 2.53 | 14.88% | 4,816 | 666 | 53.88% |
| MSFT240517C00400000 | 5/14/2024 7:59 PM | 400 | 16.50 | 15.65 | 17.00 | 2.63 | 18.96% | 4,976 | 7,008 | 32.08% |
| MSFT240517C00402500 | 5/14/2024 7:54 PM | 402.5 | 14.51 | 13.30 | 15.85 | 2.65 | 22.34% | 454 | 1,135 | 44.28% |
| MSFT240517C00405000 | 5/14/2024 7:56 PM | 405 | 12.10 | 11.45 | 12.10 | 2.68 | 28.45% | 1,967 | 11,062 | 25.86% |
| MSFT240517C00407500 | 5/14/2024 7:54 PM | 407.5 | 9.85 | 8.25 | 10.05 | 2.45 | 33.11% | 383 | 1,605 | 26.73% |
| MSFT240517C00410000 | 5/14/2024 7:59 PM | 410 | 7.15 | 7.15 | 7.65 | 1.35 | 23.28% | 3,218 | 5,103 | 22.83% |
| MSFT240517C00412500 | 5/14/2024 7:59 PM | 412.5 | 5.40 | 5.25 | 5.55 | 1.02 | 23.29% | 4,116 | 4,926 | 20.73% |
| MSFT240517C00415000 | 5/14/2024 7:59 PM | 415 | 3.90 | 3.75 | 3.90 | 0.73 | 23.03% | 11,598 | 12,836 | 20.33% |
| MSFT240517C00417500 | 5/14/2024 7:59 PM | 417.5 | 2.61 | 2.50 | 2.65 | 0.43 | 19.72% | 7,952 | 6,245 | 20.53% |
| MSFT240517C00420000 | 5/14/2024 7:59 PM | 420 | 1.64 | 1.63 | 1.66 | 0.18 | 12.33% | 10,678 | 14,308 | 20.35% |
| MSFT240517C00422500 | 5/14/2024 7:59 PM | 422.5 | 1.04 | 0.93 | 1.06 | 0.19 | 22.35% | 3,354 | 4,319 | 21.01% |
| MSFT240517C00425000 | 5/14/2024 7:59 PM | 425 | 0.60 | 0.55 | 0.63 | 0.05 | 9.09% | 6,163 | 12,500 | 21.31% |
| MSFT240517C00430000 | 5/14/2024 7:59 PM | 430 | 0.16 | 0.16 | 0.21 | -0.05 | -23.81% | 3,139 | 19,823 | 22.22% |
| MSFT240517C00435000 | 5/14/2024 7:59 PM | 435 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 1,411 | 17,502 | 23.44% |
| MSFT240517C00440000 | 5/14/2024 7:59 PM | 440 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 763 | 9,809 | 25.59% |
| MSFT240517C00445000 | 5/14/2024 7:38 PM | 445 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 80 | 5,148 | 30.08% |
| MSFT240517C00450000 | 5/14/2024 7:59 PM | 450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 313 | 9,957 | 30.47% |
| MSFT240517C00455000 | 5/14/2024 7:42 PM | 455 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 4,325 | 34.38% |
| MSFT240517C00460000 | 5/14/2024 6:29 PM | 460 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 12 | 5,996 | 38.28% |
| MSFT240517C00465000 | 5/14/2024 2:23 PM | 465 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,597 | 42.19% |
| MSFT240517C00470000 | 5/14/2024 6:46 PM | 470 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 5,002 | 46.09% |
| MSFT240517C00475000 | 5/13/2024 5:17 PM | 475 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 2,009 | 53.13% |
| MSFT240517C00480000 | 5/13/2024 2:57 PM | 480 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 2,885 | 50.00% |
| MSFT240517C00485000 | 5/14/2024 1:30 PM | 485 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 1 | 716 | 56.25% |
| MSFT240517C00490000 | 5/14/2024 6:18 PM | 490 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 918 | 60.16% |
| MSFT240517C00495000 | 5/8/2024 2:11 PM | 495 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 155 | 59.38% |
| MSFT240517C00500000 | 5/13/2024 1:31 PM | 500 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,299 | 62.50% |
| MSFT240517C00505000 | 5/3/2024 7:54 PM | 505 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 157 | 65.63% |
| MSFT240517C00510000 | 5/14/2024 3:35 PM | 510 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 573 | 73.44% |
| MSFT240517C00515000 | 5/1/2024 1:30 PM | 515 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 242 | 71.88% |
| MSFT240517C00520000 | 5/6/2024 7:05 PM | 520 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 547 | 79.69% |
| MSFT240517C00525000 | 5/7/2024 1:30 PM | 525 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 153 | 78.13% |
| MSFT240517C00530000 | 4/26/2024 2:20 PM | 530 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 408 | 81.25% |
| MSFT240517C00535000 | 4/25/2024 2:13 PM | 535 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 11 | 92.19% |
| MSFT240517C00540000 | 4/30/2024 4:57 PM | 540 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 559 | 92.19% |
| MSFT240517C00545000 | 4/30/2024 7:18 PM | 545 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 132 | 90.63% |
| MSFT240517C00550000 | 5/13/2024 2:24 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 575 | 93.75% |
| MSFT240517C00555000 | 3/21/2024 2:36 PM | 555 | 0.17 | 0.00 | 0.06 | 0.00 | 0.00% | 3 | 54 | 110.94% |
| MSFT240517C00560000 | 5/1/2024 7:00 PM | 560 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 223 | 107.03% |
| MSFT240517C00570000 | 4/26/2024 4:07 PM | 570 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 288 | 1,037 | 103.13% |
| MSFT240517C00580000 | 5/13/2024 2:22 PM | 580 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 2,065 | 109.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00160000 | 5/14/2024 2:26 PM | 160 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 57 | 306.25% |
| MSFT240517P00165000 | 4/26/2024 2:35 PM | 165 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 118 | 293.75% |
| MSFT240517P00170000 | 1/26/2024 7:23 PM | 170 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 30 | 300.00% |
| MSFT240517P00175000 | 3/12/2024 5:42 PM | 175 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 2 | 32 | 323.44% |
| MSFT240517P00180000 | 3/15/2024 5:38 PM | 180 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 50 | 64 | 317.19% |
| MSFT240517P00185000 | 2/26/2024 8:14 PM | 185 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 50 | 120 | 303.13% |
| MSFT240517P00190000 | 2/23/2024 2:30 PM | 190 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 222 | 293.75% |
| MSFT240517P00195000 | 4/19/2024 6:24 PM | 195 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 636 | 243.75% |
| MSFT240517P00200000 | 4/22/2024 3:16 PM | 200 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 540 | 250.00% |
| MSFT240517P00205000 | 4/24/2024 3:19 PM | 205 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 941 | 240.63% |
| MSFT240517P00210000 | 4/19/2024 3:21 PM | 210 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 247 | 234.38% |
| MSFT240517P00215000 | 4/18/2024 5:10 PM | 215 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 916 | 225.00% |
| MSFT240517P00220000 | 3/27/2024 4:14 PM | 220 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 7 | 321 | 231.25% |
| MSFT240517P00225000 | 5/3/2024 2:52 PM | 225 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 56 | 212.50% |
| MSFT240517P00230000 | 5/9/2024 6:59 PM | 230 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 326 | 203.13% |
| MSFT240517P00235000 | 4/25/2024 2:21 PM | 235 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 649 | 187.50% |
| MSFT240517P00240000 | 4/26/2024 2:27 PM | 240 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 290 | 190.63% |
| MSFT240517P00245000 | 4/26/2024 4:47 PM | 245 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 417 | 184.38% |
| MSFT240517P00250000 | 5/1/2024 3:03 PM | 250 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 630 | 176.56% |
| MSFT240517P00255000 | 5/1/2024 1:30 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,338 | 162.50% |
| MSFT240517P00260000 | 5/1/2024 7:00 PM | 260 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 494 | 156.25% |
| MSFT240517P00265000 | 5/9/2024 3:04 PM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 597 | 150.00% |
| MSFT240517P00270000 | 5/9/2024 3:04 PM | 270 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 2,207 | 143.75% |
| MSFT240517P00275000 | 5/9/2024 3:04 PM | 275 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 607 | 137.50% |
| MSFT240517P00280000 | 5/7/2024 1:30 PM | 280 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 335 | 131.25% |
| MSFT240517P00285000 | 5/1/2024 7:40 PM | 285 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 530 | 125.00% |
| MSFT240517P00290000 | 5/6/2024 2:57 PM | 290 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 104 | 619 | 121.88% |
| MSFT240517P00295000 | 5/13/2024 2:18 PM | 295 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 477 | 115.63% |
| MSFT240517P00300000 | 5/13/2024 4:34 PM | 300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,161 | 109.38% |
| MSFT240517P00305000 | 5/10/2024 6:31 PM | 305 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,109 | 106.25% |
| MSFT240517P00310000 | 5/13/2024 1:30 PM | 310 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 109 | 1,072 | 100.00% |
| MSFT240517P00315000 | 5/13/2024 2:12 PM | 315 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 437 | 928 | 93.75% |
| MSFT240517P00320000 | 5/14/2024 1:30 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 4,042 | 90.63% |
| MSFT240517P00325000 | 5/14/2024 6:40 PM | 325 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 402 | 5,668 | 84.38% |
| MSFT240517P00330000 | 5/14/2024 7:14 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 1,827 | 81.25% |
| MSFT240517P00335000 | 5/14/2024 7:32 PM | 335 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 110 | 626 | 79.69% |
| MSFT240517P00340000 | 5/14/2024 6:40 PM | 340 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 55 | 2,771 | 77.34% |
| MSFT240517P00345000 | 5/14/2024 7:37 PM | 345 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 157 | 2,739 | 78.91% |
| MSFT240517P00350000 | 5/14/2024 6:40 PM | 350 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 528 | 4,819 | 71.09% |
| MSFT240517P00355000 | 5/14/2024 7:56 PM | 355 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 64 | 1,738 | 65.63% |
| MSFT240517P00360000 | 5/14/2024 7:55 PM | 360 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 259 | 6,148 | 65.23% |
| MSFT240517P00365000 | 5/14/2024 7:19 PM | 365 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 50 | 5,286 | 60.94% |
| MSFT240517P00370000 | 5/14/2024 7:58 PM | 370 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 291 | 11,569 | 57.03% |
| MSFT240517P00375000 | 5/14/2024 6:42 PM | 375 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 334 | 9,968 | 52.54% |
| MSFT240517P00377500 | 5/14/2024 7:59 PM | 377.5 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 181 | 3,484 | 50.00% |
| MSFT240517P00380000 | 5/14/2024 7:59 PM | 380 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 3,577 | 13,087 | 49.32% |
| MSFT240517P00382500 | 5/14/2024 7:38 PM | 382.5 | 0.12 | 0.10 | 0.14 | -0.06 | -33.33% | 23 | 1,486 | 46.78% |
| MSFT240517P00385000 | 5/14/2024 7:56 PM | 385 | 0.13 | 0.11 | 0.15 | -0.06 | -31.58% | 442 | 6,367 | 44.24% |
| MSFT240517P00387500 | 5/14/2024 7:48 PM | 387.5 | 0.14 | 0.12 | 0.17 | -0.07 | -33.33% | 456 | 2,139 | 41.99% |
| MSFT240517P00390000 | 5/14/2024 7:57 PM | 390 | 0.16 | 0.15 | 0.18 | -0.09 | -36.00% | 2,142 | 7,930 | 39.26% |
| MSFT240517P00392500 | 5/14/2024 7:58 PM | 392.5 | 0.16 | 0.15 | 0.21 | -0.12 | -42.86% | 480 | 1,804 | 37.11% |
| MSFT240517P00395000 | 5/14/2024 7:58 PM | 395 | 0.19 | 0.18 | 0.23 | -0.19 | -50.00% | 1,247 | 5,975 | 34.42% |
| MSFT240517P00397500 | 5/14/2024 7:59 PM | 397.5 | 0.23 | 0.20 | 0.26 | -0.19 | -45.24% | 575 | 2,494 | 31.89% |
| MSFT240517P00400000 | 5/14/2024 7:59 PM | 400 | 0.29 | 0.28 | 0.31 | -0.29 | -50.00% | 2,218 | 9,638 | 29.54% |
| MSFT240517P00402500 | 5/14/2024 7:59 PM | 402.5 | 0.38 | 0.34 | 0.40 | -0.42 | -52.50% | 1,682 | 3,600 | 27.61% |
| MSFT240517P00405000 | 5/14/2024 7:58 PM | 405 | 0.50 | 0.47 | 0.53 | -0.66 | -56.90% | 2,949 | 6,607 | 25.73% |
| MSFT240517P00407500 | 5/14/2024 7:59 PM | 407.5 | 0.75 | 0.71 | 0.81 | -0.95 | -55.88% | 1,957 | 3,272 | 24.85% |
| MSFT240517P00410000 | 5/14/2024 7:58 PM | 410 | 1.17 | 1.14 | 1.20 | -1.33 | -53.20% | 5,615 | 7,503 | 23.80% |
| MSFT240517P00412500 | 5/14/2024 7:59 PM | 412.5 | 1.81 | 1.75 | 1.90 | -1.59 | -46.76% | 2,714 | 2,642 | 23.80% |
| MSFT240517P00415000 | 5/14/2024 7:59 PM | 415 | 2.72 | 2.71 | 2.87 | -2.12 | -43.80% | 2,259 | 5,260 | 23.91% |
| MSFT240517P00417500 | 5/14/2024 7:58 PM | 417.5 | 3.73 | 3.90 | 4.10 | -2.47 | -39.84% | 1,166 | 851 | 23.94% |
| MSFT240517P00420000 | 5/14/2024 7:58 PM | 420 | 5.23 | 5.45 | 5.70 | -3.22 | -38.11% | 352 | 7,364 | 24.66% |
| MSFT240517P00422500 | 5/14/2024 7:51 PM | 422.5 | 7.40 | 6.65 | 8.15 | -2.86 | -27.88% | 177 | 179 | 30.19% |
| MSFT240517P00425000 | 5/14/2024 7:50 PM | 425 | 9.40 | 9.20 | 10.50 | -2.73 | -22.51% | 119 | 4,302 | 34.39% |
| MSFT240517P00430000 | 5/14/2024 7:41 PM | 430 | 13.92 | 12.85 | 15.05 | -3.55 | -20.32% | 303 | 4,146 | 39.99% |
| MSFT240517P00435000 | 5/14/2024 1:54 PM | 435 | 23.48 | 18.20 | 19.95 | 1.88 | 8.70% | 40 | 4,502 | 47.51% |
| MSFT240517P00440000 | 5/14/2024 7:50 PM | 440 | 23.80 | 22.35 | 25.25 | -4.98 | -17.30% | 238 | 1,140 | 58.86% |
| MSFT240517P00445000 | 5/13/2024 7:50 PM | 445 | 31.71 | 28.00 | 30.30 | 0.00 | 0.00% | 2 | 319 | 51.44% |
| MSFT240517P00450000 | 5/13/2024 7:58 PM | 450 | 37.08 | 33.10 | 35.60 | 0.00 | 0.00% | 14 | 70 | 61.43% |
| MSFT240517P00455000 | 5/2/2024 7:34 PM | 455 | 57.55 | 38.15 | 40.40 | 0.00 | 0.00% | 590 | 135 | 66.50% |
| MSFT240517P00460000 | 5/13/2024 7:59 PM | 460 | 46.96 | 43.10 | 45.25 | 0.00 | 0.00% | 1 | 1 | 70.65% |
| MSFT240517P00465000 | 4/29/2024 6:48 PM | 465 | 64.60 | 47.90 | 50.50 | 0.00 | 0.00% | 600 | 0 | 77.10% |
| MSFT240517P00470000 | 4/25/2024 3:11 PM | 470 | 78.00 | 52.70 | 55.60 | 0.00 | 0.00% | 2 | 2 | 81.71% |
| MSFT240517P00475000 | 4/11/2024 2:28 PM | 475 | 52.00 | 59.60 | 61.85 | 0.00 | 0.00% | 2 | 0 | 114.82% |
| MSFT240517P00480000 | 4/26/2024 1:50 PM | 480 | 71.40 | 62.90 | 65.30 | 0.00 | 0.00% | 1 | 0 | 91.41% |
| MSFT240517P00485000 | 3/15/2024 6:04 PM | 485 | 69.69 | 62.25 | 63.95 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSFT240517P00490000 | 3/1/2024 2:30 PM | 490 | 78.08 | 66.70 | 70.55 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MSFT240517P00495000 | 5/13/2024 1:55 PM | 495 | 84.03 | 78.05 | 80.05 | 0.00 | 0.00% | 50 | 50 | 105.37% |
| MSFT240517P00500000 | 3/27/2024 5:06 PM | 500 | 80.10 | 91.50 | 95.25 | 0.00 | 0.00% | 1 | 0 | 229.79% |
| MSFT240517P00510000 | 4/22/2024 3:05 PM | 510 | 114.09 | 92.25 | 95.50 | 0.00 | 0.00% | - | 0 | 113.33% |
| MSFT240517P00515000 | 3/13/2024 7:55 PM | 515 | 99.59 | 92.25 | 94.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240517P00520000 | 3/13/2024 7:55 PM | 520 | 104.57 | 97.25 | 99.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240517P00525000 | 4/11/2024 2:28 PM | 525 | 101.70 | 109.45 | 111.80 | 0.00 | 0.00% | - | 0 | 171.51% |
| MSFT240517P00540000 | 3/28/2024 7:50 PM | 540 | 118.77 | 131.50 | 135.50 | 0.00 | 0.00% | 2 | 0 | 284.91% |
| MSFT240517P00550000 | 2/21/2024 8:52 PM | 550 | 149.05 | 119.00 | 122.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240517P00560000 | 3/14/2024 7:52 PM | 560 | 135.35 | 137.25 | 138.95 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240517P00570000 | 3/14/2024 7:52 PM | 570 | 145.36 | 147.25 | 148.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSFT240517P00580000 | 4/2/2024 7:47 PM | 580 | 158.28 | 180.00 | 183.30 | 0.00 | 0.00% | 1 | 0 | 407.74% |
Related Tickers
PLTR Palantir Technologies Inc.
21.44
+2.39%
PANW Palo Alto Networks, Inc.
301.54
-0.23%
CRWD CrowdStrike Holdings, Inc.
329.55
+3.25%
SQ Block, Inc.
71.20
+2.09%
ADBE Adobe Inc.
475.95
-1.48%
AFRM Affirm Holdings, Inc.
33.44
+4.47%
ORCL Oracle Corporation
120.87
+3.87%
NET Cloudflare, Inc.
73.35
-0.30%
ZS Zscaler, Inc.
176.82
+1.04%
PATH UiPath Inc.
20.20
+2.02%