Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00160000 | 2024-02-12 11:47AM EDT | 160.00 | 259.31 | 253.45 | 256.90 | 0.00 | - | 1 | 6 | 648.54% |
MSFT240419C00170000 | 2023-12-18 10:40AM EDT | 170.00 | 203.00 | 223.40 | 226.25 | 0.00 | - | 1 | 2 | 0.00% |
MSFT240419C00175000 | 2024-02-07 4:44PM EDT | 175.00 | 239.39 | 231.45 | 234.40 | 0.00 | - | 1 | 1 | 0.00% |
MSFT240419C00185000 | 2024-04-15 11:02AM EDT | 185.00 | 237.30 | 226.05 | 228.15 | 0.00 | - | 2 | 3 | 369.92% |
MSFT240419C00195000 | 2023-08-21 11:11AM EDT | 195.00 | 129.35 | 137.00 | 138.75 | 0.00 | - | - | 10 | 0.00% |
MSFT240419C00200000 | 2024-04-17 2:08PM EDT | 200.00 | 212.99 | 211.00 | 213.00 | -11.52 | -5.13% | 1 | 27 | 317.58% |
MSFT240419C00205000 | 2023-11-22 4:34PM EDT | 205.00 | 177.12 | 170.95 | 173.75 | 0.00 | - | 3 | 3 | 0.00% |
MSFT240419C00210000 | 2024-03-12 10:43AM EDT | 210.00 | 203.25 | 213.95 | 214.90 | 0.00 | - | 10 | 4 | 686.13% |
MSFT240419C00215000 | 2024-03-15 12:11PM EDT | 215.00 | 200.50 | 205.10 | 208.70 | 0.00 | - | - | 10 | 621.34% |
MSFT240419C00220000 | 2024-04-02 2:23PM EDT | 220.00 | 202.23 | 190.85 | 193.40 | 0.00 | - | 2 | 6 | 298.83% |
MSFT240419C00225000 | 2024-04-16 12:13PM EDT | 225.00 | 191.47 | 186.95 | 188.80 | 0.00 | - | 2 | 5 | 349.51% |
MSFT240419C00230000 | 2024-04-02 2:23PM EDT | 230.00 | 192.25 | 181.65 | 183.50 | 0.00 | - | 5 | 2 | 319.92% |
MSFT240419C00235000 | 2024-04-02 2:23PM EDT | 235.00 | 187.22 | 176.45 | 177.70 | 0.00 | - | 2 | 5 | 263.67% |
MSFT240419C00240000 | 2024-04-17 3:41PM EDT | 240.00 | 172.30 | 171.00 | 172.75 | -13.72 | -7.38% | 1 | 31 | 207.03% |
MSFT240419C00245000 | 2024-04-15 12:41PM EDT | 245.00 | 175.21 | 166.60 | 167.70 | 0.00 | - | 3 | 597 | 254.69% |
MSFT240419C00250000 | 2024-04-16 9:47AM EDT | 250.00 | 164.50 | 161.40 | 163.15 | 0.00 | - | 1 | 96 | 257.62% |
MSFT240419C00255000 | 2024-04-17 1:25PM EDT | 255.00 | 157.88 | 156.75 | 158.15 | -11.35 | -6.71% | 1 | 19 | 261.33% |
MSFT240419C00260000 | 2024-04-16 11:09AM EDT | 260.00 | 156.83 | 151.45 | 152.85 | 0.00 | - | 10 | 64 | 228.32% |
MSFT240419C00265000 | 2024-04-12 2:37PM EDT | 265.00 | 157.75 | 145.85 | 147.90 | 0.00 | - | 5 | 67 | 171.88% |
MSFT240419C00270000 | 2024-04-16 11:04AM EDT | 270.00 | 146.20 | 141.50 | 143.60 | 0.00 | - | 1 | 36 | 239.55% |
MSFT240419C00275000 | 2024-04-12 10:00AM EDT | 275.00 | 149.94 | 136.15 | 137.65 | 0.00 | - | 1 | 41 | 167.19% |
MSFT240419C00280000 | 2024-04-17 9:31AM EDT | 280.00 | 138.00 | 131.70 | 133.05 | +1.10 | +0.80% | 1 | 106 | 211.62% |
MSFT240419C00285000 | 2024-04-17 2:04PM EDT | 285.00 | 127.99 | 126.75 | 127.60 | -11.98 | -8.56% | 10 | 42 | 189.26% |
MSFT240419C00290000 | 2024-04-16 1:49PM EDT | 290.00 | 126.42 | 122.00 | 123.10 | 0.00 | - | 2 | 78 | 204.00% |
MSFT240419C00295000 | 2024-04-16 12:24PM EDT | 295.00 | 121.90 | 115.75 | 117.60 | 0.00 | - | 21 | 123 | 197.66% |
MSFT240419C00300000 | 2024-04-17 12:35PM EDT | 300.00 | 111.67 | 110.45 | 112.25 | -3.34 | -2.90% | 15 | 664 | 171.00% |
MSFT240419C00305000 | 2024-04-17 1:49PM EDT | 305.00 | 107.72 | 106.35 | 107.60 | -4.09 | -3.66% | 3 | 112 | 139.84% |
MSFT240419C00310000 | 2024-04-17 10:15AM EDT | 310.00 | 105.09 | 101.20 | 102.95 | -0.28 | -0.27% | 140 | 593 | 143.26% |
MSFT240419C00315000 | 2024-04-16 12:40PM EDT | 315.00 | 101.40 | 96.30 | 98.55 | 0.00 | - | 33 | 113 | 156.74% |
MSFT240419C00320000 | 2024-04-17 3:19PM EDT | 320.00 | 92.39 | 91.80 | 93.30 | -2.78 | -2.92% | 26 | 180 | 154.00% |
MSFT240419C00325000 | 2024-04-15 1:26PM EDT | 325.00 | 92.60 | 86.85 | 88.65 | 0.00 | - | 21 | 272 | 152.98% |
MSFT240419C00330000 | 2024-04-17 12:46PM EDT | 330.00 | 82.05 | 82.10 | 83.15 | -3.60 | -4.20% | 21 | 466 | 140.72% |
MSFT240419C00335000 | 2024-04-17 3:00PM EDT | 335.00 | 77.25 | 76.25 | 77.75 | -5.07 | -6.16% | 1 | 326 | 102.64% |
MSFT240419C00340000 | 2024-04-17 2:03PM EDT | 340.00 | 73.04 | 71.05 | 72.65 | -3.77 | -4.91% | 23 | 375 | 70.31% |
MSFT240419C00345000 | 2024-04-17 12:32PM EDT | 345.00 | 66.70 | 66.90 | 67.90 | -5.64 | -7.80% | 24 | 520 | 109.67% |
MSFT240419C00350000 | 2024-04-17 3:18PM EDT | 350.00 | 62.44 | 62.35 | 63.05 | -4.65 | -6.93% | 35 | 3,793 | 111.18% |
MSFT240419C00355000 | 2024-04-17 11:11AM EDT | 355.00 | 60.30 | 57.05 | 58.15 | +0.11 | +0.18% | 1 | 657 | 100.68% |
MSFT240419C00360000 | 2024-04-17 3:08PM EDT | 360.00 | 52.07 | 52.10 | 52.90 | -3.23 | -5.84% | 26 | 13,654 | 90.28% |
MSFT240419C00365000 | 2024-04-17 11:13AM EDT | 365.00 | 50.57 | 47.10 | 48.40 | -1.55 | -2.97% | 34 | 1,440 | 88.67% |
MSFT240419C00370000 | 2024-04-17 3:38PM EDT | 370.00 | 42.25 | 41.85 | 42.70 | -2.72 | -6.05% | 23 | 1,623 | 69.04% |
MSFT240419C00372500 | 2024-04-15 1:04PM EDT | 372.50 | 48.25 | 39.40 | 40.30 | 0.00 | - | 2 | 3 | 67.63% |
MSFT240419C00375000 | 2024-04-17 3:23PM EDT | 375.00 | 37.58 | 37.30 | 37.75 | -2.42 | -6.05% | 23 | 2,239 | 68.16% |
MSFT240419C00377500 | 2024-04-17 2:53PM EDT | 377.50 | 35.60 | 34.95 | 35.65 | -12.00 | -25.21% | 33 | 0 | 69.73% |
MSFT240419C00380000 | 2024-04-17 3:34PM EDT | 380.00 | 32.49 | 32.25 | 32.95 | -5.36 | -14.16% | 45 | 4,954 | 61.99% |
MSFT240419C00385000 | 2024-04-17 2:24PM EDT | 385.00 | 29.77 | 26.70 | 27.75 | -1.11 | -3.59% | 75 | 1,793 | 56.69% |
MSFT240419C00387500 | 2024-04-17 3:04PM EDT | 387.50 | 24.60 | 25.10 | 25.75 | -3.05 | -11.03% | 2 | 8 | 55.23% |
MSFT240419C00390000 | 2024-04-17 3:13PM EDT | 390.00 | 22.00 | 22.50 | 23.20 | -4.15 | -15.87% | 2,378 | 6,553 | 54.61% |
MSFT240419C00392500 | 2024-04-17 2:35PM EDT | 392.50 | 20.35 | 19.85 | 20.70 | -5.65 | -21.73% | 7 | 20 | 50.12% |
MSFT240419C00395000 | 2024-04-17 3:34PM EDT | 395.00 | 17.70 | 17.70 | 18.15 | -3.60 | -16.90% | 40 | 3,375 | 45.00% |
MSFT240419C00397500 | 2024-04-17 3:04PM EDT | 397.50 | 14.80 | 15.30 | 15.65 | -4.18 | -22.02% | 95 | 70 | 40.37% |
MSFT240419C00400000 | 2024-04-17 3:33PM EDT | 400.00 | 12.25 | 12.40 | 12.85 | -2.85 | -18.87% | 566 | 6,368 | 32.45% |
MSFT240419C00402500 | 2024-04-17 12:40PM EDT | 402.50 | 10.15 | 10.25 | 10.65 | -5.07 | -33.31% | 62 | 179 | 30.74% |
MSFT240419C00405000 | 2024-04-17 3:28PM EDT | 405.00 | 8.18 | 8.15 | 8.40 | -2.57 | -23.91% | 488 | 6,846 | 27.78% |
MSFT240419C00407500 | 2024-04-17 3:34PM EDT | 407.50 | 6.40 | 6.10 | 6.50 | -4.45 | -41.01% | 408 | 340 | 26.71% |
MSFT240419C00410000 | 2024-04-17 3:43PM EDT | 410.00 | 4.65 | 4.40 | 4.60 | -2.20 | -33.33% | 1,927 | 13,692 | 24.26% |
MSFT240419C00412500 | 2024-04-17 3:44PM EDT | 412.50 | 3.30 | 3.25 | 3.40 | -2.49 | -43.01% | 3,096 | 1,052 | 24.95% |
MSFT240419C00415000 | 2024-04-17 3:44PM EDT | 415.00 | 2.10 | 2.04 | 2.10 | -1.77 | -45.74% | 8,348 | 6,720 | 23.08% |
MSFT240419C00417500 | 2024-04-17 3:42PM EDT | 417.50 | 1.18 | 1.10 | 1.16 | -1.54 | -60.39% | 8,192 | 2,830 | 21.55% |
MSFT240419C00420000 | 2024-04-17 3:44PM EDT | 420.00 | 0.74 | 0.70 | 0.75 | -1.01 | -57.71% | 14,647 | 11,408 | 22.39% |
MSFT240419C00422500 | 2024-04-17 3:44PM EDT | 422.50 | 0.41 | 0.38 | 0.41 | -0.71 | -64.55% | 5,472 | 4,578 | 22.24% |
MSFT240419C00425000 | 2024-04-17 3:43PM EDT | 425.00 | 0.22 | 0.18 | 0.22 | -0.45 | -69.23% | 7,716 | 19,821 | 22.36% |
MSFT240419C00430000 | 2024-04-17 3:42PM EDT | 430.00 | 0.08 | 0.07 | 0.08 | -0.16 | -66.67% | 6,927 | 17,877 | 23.93% |
MSFT240419C00435000 | 2024-04-17 3:44PM EDT | 435.00 | 0.03 | 0.03 | 0.04 | -0.06 | -60.00% | 2,282 | 15,872 | 26.56% |
MSFT240419C00440000 | 2024-04-17 3:43PM EDT | 440.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,503 | 29,144 | 30.08% |
MSFT240419C00445000 | 2024-04-17 3:29PM EDT | 445.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 267 | 11,806 | 34.77% |
MSFT240419C00450000 | 2024-04-17 3:38PM EDT | 450.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 307 | 13,493 | 37.50% |
MSFT240419C00455000 | 2024-04-17 3:43PM EDT | 455.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 6,939 | 41.41% |
MSFT240419C00460000 | 2024-04-17 1:18PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 545 | 4,309 | 42.19% |
MSFT240419C00465000 | 2024-04-17 10:02AM EDT | 465.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 2,923 | 46.09% |
MSFT240419C00470000 | 2024-04-17 2:25PM EDT | 470.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,277 | 50.00% |
MSFT240419C00475000 | 2024-04-17 9:38AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 1,966 | 50.00% |
MSFT240419C00480000 | 2024-04-16 11:34AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 11,936 | 53.13% |
MSFT240419C00485000 | 2024-04-16 12:03PM EDT | 485.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 509 | 56.25% |
MSFT240419C00490000 | 2024-04-15 11:30AM EDT | 490.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 832 | 59.38% |
MSFT240419C00495000 | 2024-04-15 11:32AM EDT | 495.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 261 | 64.06% |
MSFT240419C00500000 | 2024-04-15 3:30PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 2,273 | 67.19% |
MSFT240419C00505000 | 2024-04-15 3:30PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 266 | 393 | 68.75% |
MSFT240419C00510000 | 2024-04-15 3:31PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 337 | 71.88% |
MSFT240419C00515000 | 2024-04-17 9:51AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 522 | 75.00% |
MSFT240419C00520000 | 2024-04-15 3:31PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 818 | 78.13% |
MSFT240419C00525000 | 2024-04-17 11:51AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 654 | 81.25% |
MSFT240419C00530000 | 2024-04-15 3:31PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 84.38% |
MSFT240419C00535000 | 2024-04-15 3:31PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 79 | 87.50% |
MSFT240419C00540000 | 2024-04-05 9:30AM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,065 | 90.63% |
MSFT240419C00545000 | 2024-04-15 3:31PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 88 | 93.75% |
MSFT240419C00550000 | 2024-04-15 3:59PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 960 | 1,425 | 96.88% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00160000 | 2024-03-08 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 328.13% |
MSFT240419P00165000 | 2024-01-24 4:46PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 293.75% |
MSFT240419P00170000 | 2024-01-24 4:46PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 50 | 281.25% |
MSFT240419P00175000 | 2024-01-24 4:46PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 275.00% |
MSFT240419P00180000 | 2024-03-12 12:41PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 119 | 287.50% |
MSFT240419P00185000 | 2024-03-22 10:49AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 154 | 256.25% |
MSFT240419P00190000 | 2024-03-04 4:48PM EDT | 190.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 118 | 326.56% |
MSFT240419P00195000 | 2024-04-17 12:27PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,084 | 253.13% |
MSFT240419P00200000 | 2024-03-13 2:55PM EDT | 200.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 155 | 259.38% |
MSFT240419P00205000 | 2024-02-16 4:47PM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 118 | 251.56% |
MSFT240419P00210000 | 2024-02-29 2:45PM EDT | 210.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 345 | 264.06% |
MSFT240419P00215000 | 2024-01-25 2:12PM EDT | 215.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1,012 | 668 | 221.88% |
MSFT240419P00220000 | 2024-04-17 9:36AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 689 | 215.63% |
MSFT240419P00225000 | 2024-03-21 12:52PM EDT | 225.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 302 | 206.25% |
MSFT240419P00230000 | 2024-03-25 3:42PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 565 | 200.00% |
MSFT240419P00235000 | 2024-03-21 11:15AM EDT | 235.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 634 | 193.75% |
MSFT240419P00240000 | 2024-04-01 9:44AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 457 | 187.50% |
MSFT240419P00245000 | 2024-04-02 9:40AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 168.75% |
MSFT240419P00250000 | 2024-04-08 10:25AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 282 | 171.88% |
MSFT240419P00255000 | 2024-04-17 3:26PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 407 | 165.63% |
MSFT240419P00260000 | 2024-04-08 1:07PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 275 | 150.00% |
MSFT240419P00265000 | 2024-04-04 3:58PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 287 | 146.88% |
MSFT240419P00270000 | 2024-04-08 3:45PM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,548 | 140.63% |
MSFT240419P00275000 | 2024-04-15 2:59PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 645 | 134.38% |
MSFT240419P00280000 | 2024-04-16 1:30PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,648 | 128.13% |
MSFT240419P00285000 | 2024-04-16 9:30AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,424 | 125.00% |
MSFT240419P00290000 | 2024-04-16 9:37AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,216 | 118.75% |
MSFT240419P00295000 | 2024-04-12 2:42PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,950 | 112.50% |
MSFT240419P00300000 | 2024-04-17 12:25PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,462 | 106.25% |
MSFT240419P00305000 | 2024-04-15 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 728 | 103.13% |
MSFT240419P00310000 | 2024-04-12 3:59PM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 213 | 3,116 | 96.88% |
MSFT240419P00315000 | 2024-04-17 1:00PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,384 | 90.63% |
MSFT240419P00320000 | 2024-04-17 10:36AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,571 | 87.50% |
MSFT240419P00325000 | 2024-04-17 10:00AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,415 | 81.25% |
MSFT240419P00330000 | 2024-04-17 10:36AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 137 | 2,959 | 76.56% |
MSFT240419P00335000 | 2024-04-17 12:57PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,166 | 71.88% |
MSFT240419P00340000 | 2024-04-17 3:37PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 364 | 4,054 | 71.09% |
MSFT240419P00345000 | 2024-04-17 2:37PM EDT | 345.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 285 | 3,241 | 68.75% |
MSFT240419P00350000 | 2024-04-17 2:50PM EDT | 350.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 62 | 16,725 | 65.23% |
MSFT240419P00355000 | 2024-04-17 3:07PM EDT | 355.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 35 | 2,595 | 61.33% |
MSFT240419P00360000 | 2024-04-17 3:29PM EDT | 360.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 119 | 21,011 | 57.42% |
MSFT240419P00362500 | 2024-04-17 1:34PM EDT | 362.50 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 19 | 332 | 55.47% |
MSFT240419P00365000 | 2024-04-17 2:54PM EDT | 365.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 162 | 6,389 | 51.95% |
MSFT240419P00367500 | 2024-04-17 10:33AM EDT | 367.50 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 52 | 134 | 51.56% |
MSFT240419P00370000 | 2024-04-17 3:41PM EDT | 370.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 113 | 8,659 | 50.78% |
MSFT240419P00372500 | 2024-04-17 1:59PM EDT | 372.50 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 16 | 308 | 48.83% |
MSFT240419P00375000 | 2024-04-17 2:25PM EDT | 375.00 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 29 | 7,146 | 46.88% |
MSFT240419P00377500 | 2024-04-17 12:08PM EDT | 377.50 | 0.11 | 0.06 | 0.09 | -0.01 | -8.33% | 39 | 478 | 44.73% |
MSFT240419P00380000 | 2024-04-17 3:07PM EDT | 380.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 300 | 9,588 | 42.38% |
MSFT240419P00382500 | 2024-04-17 2:36PM EDT | 382.50 | 0.11 | 0.08 | 0.11 | -0.03 | -21.43% | 15 | 742 | 39.94% |
MSFT240419P00385000 | 2024-04-17 3:27PM EDT | 385.00 | 0.11 | 0.10 | 0.12 | -0.07 | -38.89% | 208 | 5,810 | 37.50% |
MSFT240419P00387500 | 2024-04-17 1:15PM EDT | 387.50 | 0.16 | 0.10 | 0.14 | -0.01 | -5.88% | 119 | 598 | 35.30% |
MSFT240419P00390000 | 2024-04-17 3:37PM EDT | 390.00 | 0.14 | 0.13 | 0.16 | -0.08 | -34.78% | 2,838 | 13,143 | 32.91% |
MSFT240419P00392500 | 2024-04-17 3:39PM EDT | 392.50 | 0.17 | 0.15 | 0.19 | -0.09 | -34.62% | 194 | 1,408 | 30.66% |
MSFT240419P00395000 | 2024-04-17 3:11PM EDT | 395.00 | 0.22 | 0.19 | 0.23 | -0.10 | -31.25% | 490 | 6,152 | 28.42% |
MSFT240419P00397500 | 2024-04-17 3:38PM EDT | 397.50 | 0.28 | 0.25 | 0.29 | -0.15 | -34.88% | 418 | 1,395 | 26.27% |
MSFT240419P00400000 | 2024-04-17 3:43PM EDT | 400.00 | 0.39 | 0.33 | 0.37 | -0.17 | -30.36% | 1,729 | 11,273 | 24.02% |
MSFT240419P00402500 | 2024-04-17 3:40PM EDT | 402.50 | 0.60 | 0.54 | 0.60 | -0.15 | -20.00% | 908 | 2,487 | 23.22% |
MSFT240419P00405000 | 2024-04-17 3:42PM EDT | 405.00 | 0.90 | 0.84 | 0.89 | -0.10 | -10.00% | 3,466 | 8,193 | 21.78% |
MSFT240419P00407500 | 2024-04-17 3:38PM EDT | 407.50 | 1.50 | 1.26 | 1.32 | +0.13 | +9.49% | 2,660 | 2,802 | 20.28% |
MSFT240419P00410000 | 2024-04-17 3:43PM EDT | 410.00 | 2.11 | 1.94 | 2.00 | +0.06 | +2.93% | 7,674 | 40,816 | 19.01% |
MSFT240419P00412500 | 2024-04-17 3:44PM EDT | 412.50 | 3.01 | 2.92 | 3.05 | +0.21 | +7.50% | 4,039 | 3,579 | 18.16% |
MSFT240419P00415000 | 2024-04-17 3:44PM EDT | 415.00 | 4.40 | 4.45 | 4.60 | +0.50 | +12.63% | 6,305 | 9,005 | 18.29% |
MSFT240419P00417500 | 2024-04-17 3:42PM EDT | 417.50 | 6.20 | 5.85 | 6.40 | +0.80 | +14.81% | 2,222 | 2,894 | 17.80% |
MSFT240419P00420000 | 2024-04-17 3:43PM EDT | 420.00 | 7.94 | 8.10 | 8.45 | +1.09 | +14.34% | 2,105 | 7,430 | 16.72% |
MSFT240419P00422500 | 2024-04-17 3:38PM EDT | 422.50 | 11.02 | 10.30 | 10.60 | +2.37 | +27.40% | 332 | 2,015 | 0.00% |
MSFT240419P00425000 | 2024-04-17 3:40PM EDT | 425.00 | 13.25 | 12.40 | 12.90 | +3.54 | +36.46% | 653 | 4,149 | 0.00% |
MSFT240419P00430000 | 2024-04-17 3:27PM EDT | 430.00 | 17.90 | 16.80 | 17.95 | +2.40 | +15.48% | 375 | 5,569 | 0.00% |
MSFT240419P00435000 | 2024-04-17 3:28PM EDT | 435.00 | 23.30 | 22.35 | 22.75 | +5.10 | +28.02% | 894 | 393 | 0.00% |
MSFT240419P00440000 | 2024-04-17 2:27PM EDT | 440.00 | 27.10 | 27.10 | 27.80 | +2.90 | +11.98% | 121 | 19 | 0.00% |
MSFT240419P00445000 | 2024-04-17 1:49PM EDT | 445.00 | 32.70 | 32.70 | 33.40 | +3.11 | +10.51% | 59 | 13 | 46.68% |
MSFT240419P00450000 | 2024-04-17 3:01PM EDT | 450.00 | 38.00 | 37.40 | 38.15 | +4.30 | +12.76% | 1,040 | 112 | 0.00% |
MSFT240419P00455000 | 2024-04-17 3:28PM EDT | 455.00 | 43.30 | 42.70 | 43.55 | +4.60 | +11.89% | 504 | 1 | 62.60% |
MSFT240419P00460000 | 2024-04-04 3:01PM EDT | 460.00 | 39.15 | 47.30 | 48.40 | 0.00 | - | 2 | 0 | 62.60% |
MSFT240419P00465000 | 2024-04-11 10:21AM EDT | 465.00 | 41.85 | 52.40 | 52.80 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240419P00470000 | 2024-04-16 2:07PM EDT | 470.00 | 52.65 | 57.70 | 58.60 | 0.00 | - | 1 | 0 | 80.27% |
MSFT240419P00475000 | 2024-03-15 9:30AM EDT | 475.00 | 53.00 | 52.05 | 54.90 | 0.00 | - | 3 | 0 | 0.00% |
MSFT240419P00480000 | 2024-03-22 3:47PM EDT | 480.00 | 51.21 | 67.30 | 68.35 | 0.00 | - | 100 | 0 | 79.30% |
MSFT240419P00490000 | 2024-04-17 12:28PM EDT | 490.00 | 79.00 | 77.05 | 79.25 | +9.38 | +13.47% | 4 | 0 | 118.85% |
MSFT240419P00495000 | 2024-03-13 3:42PM EDT | 495.00 | 80.31 | 71.60 | 75.10 | 0.00 | - | - | 0 | 0.00% |
MSFT240419P00500000 | 2024-04-15 12:16PM EDT | 500.00 | 77.69 | 87.10 | 88.15 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240419P00505000 | 2024-03-27 3:55PM EDT | 505.00 | 83.47 | 92.20 | 93.50 | 0.00 | - | 2 | 0 | 109.96% |
MSFT240419P00520000 | 2024-02-29 4:50PM EDT | 520.00 | 108.15 | 97.50 | 100.85 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240419P00530000 | 2024-04-15 9:40AM EDT | 530.00 | 104.55 | 116.80 | 118.50 | 0.00 | - | 1 | 0 | 131.25% |
MSFT240419P00540000 | 2024-04-15 12:16PM EDT | 540.00 | 117.71 | 127.25 | 127.85 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240419P00545000 | 2024-04-15 9:40AM EDT | 545.00 | 119.60 | 132.25 | 132.95 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240419P00550000 | 2024-04-12 3:25PM EDT | 550.00 | 128.21 | 137.50 | 137.95 | 0.00 | - | 2 | 0 | 0.00% |