Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.088,31 -2.940,80 (-4,98%) CMC Crypto 200
1.277,36 -61,70 (-4,61%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00160000 | 2024-03-21 12:06PM EDT | 160.00 | 271.45 | 237.65 | 240.95 | 0.00 | - | 2 | 9 | 334.30% |
| 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 | 465.26% |
| MSFT240517C00200000 | 2024-04-30 11:17AM EDT | 200.00 | 197.74 | 188.60 | 191.90 | -15.98 | -7.48% | 2 | 14 | 153.96% |
| MSFT240517C00205000 | 2024-01-18 2:37PM EDT | 205.00 | 188.85 | 200.25 | 202.90 | 0.00 | - | 3 | 3 | 306.62% |
| MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 210.00 | 213.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240517C00220000 | 2024-02-29 11:31AM EDT | 220.00 | 191.02 | 200.70 | 204.50 | 0.00 | - | - | 5 | 371.09% |
| MSFT240517C00225000 | 2024-02-13 4:56PM EDT | 225.00 | 184.14 | 200.35 | 204.25 | 0.00 | - | 5 | 6 | 385.14% |
| MSFT240517C00230000 | 2024-04-25 3:39PM EDT | 230.00 | 169.06 | 158.50 | 161.95 | 0.00 | - | 2 | 32 | 124.37% |
| MSFT240517C00235000 | 2024-02-13 4:56PM EDT | 235.00 | 174.16 | 190.60 | 194.10 | 0.00 | - | 47 | 48 | 364.58% |
| MSFT240517C00240000 | 2024-04-04 9:52AM EDT | 240.00 | 187.57 | 148.60 | 152.00 | 0.00 | - | 1 | 44 | 117.14% |
| MSFT240517C00245000 | 2024-02-27 2:31PM EDT | 245.00 | 162.62 | 176.00 | 179.50 | 0.00 | - | 3 | 11 | 322.79% |
| MSFT240517C00250000 | 2024-04-25 1:24PM EDT | 250.00 | 146.42 | 138.60 | 142.05 | 0.00 | - | 3 | 10 | 108.98% |
| MSFT240517C00255000 | 2024-04-23 11:53AM EDT | 255.00 | 152.73 | 133.70 | 137.05 | 0.00 | - | 2 | 18 | 105.71% |
| MSFT240517C00260000 | 2024-04-30 12:20PM EDT | 260.00 | 137.87 | 128.70 | 132.05 | -24.68 | -15.18% | 1 | 38 | 101.54% |
| MSFT240517C00265000 | 2024-04-25 12:36PM EDT | 265.00 | 130.70 | 123.80 | 127.10 | 0.00 | - | 17 | 17 | 98.68% |
| MSFT240517C00270000 | 2024-04-25 3:46PM EDT | 270.00 | 129.40 | 118.70 | 122.10 | 0.00 | - | 5 | 106 | 93.80% |
| MSFT240517C00275000 | 2024-04-29 1:13PM EDT | 275.00 | 124.92 | 113.70 | 117.10 | -1.86 | -1.47% | 1 | 26 | 89.80% |
| MSFT240517C00280000 | 2024-04-26 1:59PM EDT | 280.00 | 130.60 | 109.35 | 112.10 | 0.00 | - | 3 | 19 | 90.45% |
| MSFT240517C00285000 | 2024-04-29 9:30AM EDT | 285.00 | 121.04 | 104.00 | 107.15 | 0.00 | - | 1 | 37 | 84.45% |
| MSFT240517C00290000 | 2024-04-29 9:39AM EDT | 290.00 | 112.60 | 99.45 | 102.10 | 0.00 | - | 1 | 78 | 83.03% |
| MSFT240517C00295000 | 2024-04-30 12:34PM EDT | 295.00 | 101.85 | 93.55 | 97.15 | -12.85 | -11.20% | 1 | 76 | 73.63% |
| MSFT240517C00300000 | 2024-04-29 3:59PM EDT | 300.00 | 102.89 | 88.90 | 92.20 | 0.00 | - | 2 | 140 | 72.49% |
| MSFT240517C00305000 | 2024-04-29 11:33AM EDT | 305.00 | 96.70 | 83.70 | 87.20 | 0.00 | - | 5 | 81 | 67.48% |
| MSFT240517C00310000 | 2024-04-30 9:34AM EDT | 310.00 | 91.31 | 78.80 | 82.25 | -1.44 | -1.55% | 10 | 175 | 64.65% |
| MSFT240517C00315000 | 2024-04-29 9:30AM EDT | 315.00 | 91.63 | 74.00 | 77.25 | 0.00 | - | 3 | 456 | 62.04% |
| MSFT240517C00320000 | 2024-04-30 3:57PM EDT | 320.00 | 71.54 | 68.60 | 72.30 | -9.46 | -11.68% | 1 | 402 | 56.47% |
| MSFT240517C00325000 | 2024-04-30 12:57PM EDT | 325.00 | 71.03 | 64.70 | 67.35 | -13.00 | -15.47% | 6 | 128 | 58.20% |
| MSFT240517C00330000 | 2024-04-29 11:40AM EDT | 330.00 | 71.35 | 59.45 | 62.40 | 0.00 | - | 51 | 257 | 53.54% |
| MSFT240517C00335000 | 2024-04-30 10:27AM EDT | 335.00 | 65.18 | 54.00 | 57.45 | -2.11 | -3.14% | 22 | 803 | 60.00% |
| MSFT240517C00340000 | 2024-04-26 11:03AM EDT | 340.00 | 73.00 | 49.10 | 52.50 | 0.00 | - | 6 | 276 | 56.02% |
| MSFT240517C00345000 | 2024-04-29 10:38AM EDT | 345.00 | 58.90 | 44.00 | 47.45 | 0.00 | - | 1 | 389 | 51.46% |
| MSFT240517C00350000 | 2024-04-30 3:54PM EDT | 350.00 | 43.38 | 39.45 | 42.65 | -9.52 | -18.00% | 32 | 2,075 | 48.19% |
| MSFT240517C00355000 | 2024-04-30 1:18PM EDT | 355.00 | 41.73 | 34.10 | 37.80 | -4.49 | -9.71% | 1 | 513 | 44.53% |
| MSFT240517C00360000 | 2024-04-30 11:21AM EDT | 360.00 | 34.00 | 30.35 | 33.00 | -8.50 | -20.00% | 3 | 572 | 40.96% |
| MSFT240517C00365000 | 2024-04-30 2:46PM EDT | 365.00 | 30.32 | 25.35 | 27.40 | -7.86 | -20.59% | 6 | 760 | 33.85% |
| MSFT240517C00370000 | 2024-04-30 3:57PM EDT | 370.00 | 23.30 | 21.40 | 23.05 | -9.90 | -29.82% | 12 | 1,748 | 31.90% |
| MSFT240517C00375000 | 2024-04-30 2:40PM EDT | 375.00 | 21.00 | 17.65 | 19.00 | -6.40 | -23.36% | 80 | 1,039 | 30.38% |
| MSFT240517C00377500 | 2024-04-30 9:49AM EDT | 377.50 | 16.37 | 15.70 | 16.90 | -9.20 | -35.98% | 6 | 41 | 29.08% |
| MSFT240517C00380000 | 2024-04-30 3:59PM EDT | 380.00 | 14.56 | 14.40 | 14.75 | -9.29 | -38.95% | 685 | 39,119 | 27.45% |
| MSFT240517C00382500 | 2024-04-30 3:59PM EDT | 382.50 | 13.00 | 12.70 | 13.05 | -8.10 | -38.39% | 22 | 55 | 27.01% |
| MSFT240517C00385000 | 2024-04-30 3:58PM EDT | 385.00 | 11.80 | 11.15 | 11.45 | -6.57 | -35.76% | 41 | 1,425 | 26.59% |
| MSFT240517C00387500 | 2024-04-30 3:16PM EDT | 387.50 | 12.00 | 9.70 | 10.00 | -5.02 | -29.49% | 27 | 78 | 26.32% |
| MSFT240517C00390000 | 2024-04-30 3:59PM EDT | 390.00 | 8.59 | 8.40 | 8.65 | -7.71 | -47.30% | 337 | 1,353 | 26.01% |
| MSFT240517C00392500 | 2024-04-30 3:59PM EDT | 392.50 | 7.38 | 7.25 | 7.45 | -6.67 | -47.47% | 639 | 287 | 25.83% |
| MSFT240517C00395000 | 2024-04-30 3:59PM EDT | 395.00 | 6.40 | 6.15 | 6.40 | -6.04 | -48.55% | 1,210 | 10,548 | 25.76% |
| MSFT240517C00397500 | 2024-04-30 3:59PM EDT | 397.50 | 5.31 | 5.20 | 5.45 | -4.74 | -47.16% | 740 | 223 | 25.67% |
| MSFT240517C00400000 | 2024-04-30 3:59PM EDT | 400.00 | 4.50 | 4.40 | 4.60 | -5.10 | -53.12% | 6,006 | 6,798 | 25.57% |
| MSFT240517C00402500 | 2024-04-30 3:59PM EDT | 402.50 | 3.76 | 3.65 | 3.85 | -4.34 | -53.58% | 882 | 845 | 25.47% |
| MSFT240517C00405000 | 2024-04-30 3:59PM EDT | 405.00 | 3.15 | 3.05 | 3.20 | -3.85 | -55.00% | 4,234 | 10,086 | 25.39% |
| MSFT240517C00407500 | 2024-04-30 3:59PM EDT | 407.50 | 2.73 | 2.56 | 2.67 | -2.97 | -52.11% | 1,213 | 468 | 25.44% |
| MSFT240517C00410000 | 2024-04-30 3:59PM EDT | 410.00 | 2.15 | 2.00 | 2.20 | -2.75 | -56.12% | 3,899 | 6,560 | 25.43% |
| MSFT240517C00412500 | 2024-04-30 3:53PM EDT | 412.50 | 1.87 | 1.72 | 1.83 | -2.18 | -53.83% | 663 | 576 | 25.56% |
| MSFT240517C00415000 | 2024-04-30 3:58PM EDT | 415.00 | 1.45 | 1.40 | 1.51 | -1.86 | -56.19% | 4,070 | 6,386 | 25.67% |
| MSFT240517C00417500 | 2024-04-30 3:56PM EDT | 417.50 | 1.24 | 0.96 | 1.25 | -1.46 | -54.07% | 354 | 1,288 | 25.83% |
| MSFT240517C00420000 | 2024-04-30 3:59PM EDT | 420.00 | 0.98 | 0.95 | 1.01 | -1.20 | -55.05% | 4,531 | 10,867 | 25.84% |
| MSFT240517C00422500 | 2024-04-30 3:49PM EDT | 422.50 | 0.80 | 0.78 | 0.85 | -0.98 | -55.06% | 236 | 741 | 26.16% |
| MSFT240517C00425000 | 2024-04-30 3:59PM EDT | 425.00 | 0.70 | 0.63 | 0.70 | -0.74 | -51.39% | 1,001 | 9,467 | 26.34% |
| MSFT240517C00430000 | 2024-04-30 3:59PM EDT | 430.00 | 0.48 | 0.42 | 0.50 | -0.45 | -48.39% | 6,288 | 14,255 | 27.03% |
| MSFT240517C00435000 | 2024-04-30 3:58PM EDT | 435.00 | 0.31 | 0.30 | 0.35 | -0.29 | -48.33% | 472 | 17,757 | 27.59% |
| MSFT240517C00440000 | 2024-04-30 3:59PM EDT | 440.00 | 0.22 | 0.21 | 0.28 | -0.15 | -40.54% | 1,024 | 8,754 | 28.76% |
| MSFT240517C00445000 | 2024-04-30 3:57PM EDT | 445.00 | 0.17 | 0.16 | 0.21 | -0.09 | -34.62% | 282 | 4,876 | 29.54% |
| MSFT240517C00450000 | 2024-04-30 3:58PM EDT | 450.00 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 402 | 9,731 | 30.08% |
| MSFT240517C00455000 | 2024-04-30 2:53PM EDT | 455.00 | 0.10 | 0.09 | 0.14 | -0.02 | -16.67% | 1,597 | 4,456 | 31.74% |
| MSFT240517C00460000 | 2024-04-30 1:34PM EDT | 460.00 | 0.08 | 0.07 | 0.12 | -0.02 | -20.00% | 163 | 6,234 | 32.91% |
| MSFT240517C00465000 | 2024-04-30 3:37PM EDT | 465.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 18 | 3,965 | 33.99% |
| MSFT240517C00470000 | 2024-04-30 3:59PM EDT | 470.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 213 | 5,051 | 33.01% |
| MSFT240517C00475000 | 2024-04-30 12:43PM EDT | 475.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 2 | 1,904 | 36.52% |
| MSFT240517C00480000 | 2024-04-30 3:15PM EDT | 480.00 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 28 | 2,969 | 37.50% |
| MSFT240517C00485000 | 2024-04-30 10:22AM EDT | 485.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 2 | 718 | 39.16% |
| MSFT240517C00490000 | 2024-04-29 10:04AM EDT | 490.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 16 | 1,001 | 40.04% |
| MSFT240517C00495000 | 2024-04-30 1:24PM EDT | 495.00 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 5 | 161 | 41.60% |
| MSFT240517C00500000 | 2024-04-30 3:25PM EDT | 500.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 124 | 2,451 | 40.23% |
| MSFT240517C00505000 | 2024-04-26 10:16AM EDT | 505.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 157 | 43.75% |
| MSFT240517C00510000 | 2024-04-30 3:56PM EDT | 510.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 16 | 735 | 41.41% |
| MSFT240517C00515000 | 2024-04-26 10:08AM EDT | 515.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 242 | 42.97% |
| MSFT240517C00520000 | 2024-04-30 11:13AM EDT | 520.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 548 | 47.07% |
| MSFT240517C00525000 | 2024-04-30 3:34PM EDT | 525.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 13 | 154 | 48.44% |
| MSFT240517C00530000 | 2024-04-26 10:20AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 408 | 44.14% |
| MSFT240517C00535000 | 2024-04-25 10:13AM EDT | 535.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 51.17% |
| MSFT240517C00540000 | 2024-04-30 12:57PM EDT | 540.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 559 | 51.17% |
| MSFT240517C00545000 | 2024-04-30 3:18PM EDT | 545.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 132 | 50.39% |
| MSFT240517C00550000 | 2024-04-23 1:42PM EDT | 550.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 133 | 575 | 49.22% |
| MSFT240517C00555000 | 2024-03-21 10:36AM EDT | 555.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 3 | 54 | 55.08% |
| MSFT240517C00560000 | 2024-04-30 11:14AM EDT | 560.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 224 | 54.30% |
| MSFT240517C00570000 | 2024-04-26 12:07PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 1,037 | 50.78% |
| MSFT240517C00580000 | 2024-04-26 9:54AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,064 | 53.13% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00160000 | 2024-04-26 3:41PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 60 | 126.56% |
| MSFT240517P00165000 | 2024-04-26 10:35AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 118 | 112.50% |
| MSFT240517P00170000 | 2024-01-26 3:23PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 115.63% |
| MSFT240517P00175000 | 2024-03-12 1:42PM EDT | 175.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 32 | 123.05% |
| MSFT240517P00180000 | 2024-03-15 1:38PM EDT | 180.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 64 | 120.31% |
| MSFT240517P00185000 | 2024-02-26 4:14PM EDT | 185.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 120 | 114.84% |
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 190.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 110.94% |
| MSFT240517P00195000 | 2024-04-19 2:24PM EDT | 195.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 636 | 99.22% |
| MSFT240517P00200000 | 2024-04-22 11:16AM EDT | 200.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 540 | 96.09% |
| MSFT240517P00205000 | 2024-04-24 11:19AM EDT | 205.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 941 | 92.97% |
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 210.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 247 | 89.84% |
| MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 916 | 85.94% |
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 220.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 321 | 85.16% |
| MSFT240517P00225000 | 2024-03-27 12:13PM EDT | 225.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 56 | 82.03% |
| MSFT240517P00230000 | 2024-04-03 10:35AM EDT | 230.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 30 | 326 | 77.34% |
| MSFT240517P00235000 | 2024-04-25 10:21AM EDT | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 649 | 74.22% |
| MSFT240517P00240000 | 2024-04-26 10:27AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 290 | 71.09% |
| MSFT240517P00245000 | 2024-04-26 12:47PM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 417 | 68.75% |
| MSFT240517P00250000 | 2024-04-26 3:49PM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 633 | 65.63% |
| MSFT240517P00255000 | 2024-04-29 10:19AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,338 | 57.81% |
| MSFT240517P00260000 | 2024-04-30 3:44PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 494 | 54.69% |
| MSFT240517P00265000 | 2024-04-29 1:41PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 583 | 53.13% |
| MSFT240517P00270000 | 2024-04-30 9:30AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,129 | 50.00% |
| MSFT240517P00275000 | 2024-04-26 9:35AM EDT | 275.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 606 | 54.69% |
| MSFT240517P00280000 | 2024-04-26 2:06PM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 335 | 52.34% |
| MSFT240517P00285000 | 2024-04-26 1:09PM EDT | 285.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 530 | 53.13% |
| MSFT240517P00290000 | 2024-04-30 3:21PM EDT | 290.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 567 | 47.85% |
| MSFT240517P00295000 | 2024-04-29 3:00PM EDT | 295.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 493 | 49.61% |
| MSFT240517P00300000 | 2024-04-30 2:48PM EDT | 300.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 6 | 1,056 | 45.12% |
| MSFT240517P00305000 | 2024-04-29 1:32PM EDT | 305.00 | 0.05 | 0.00 | 2.08 | +0.01 | +25.00% | 1 | 573 | 66.50% |
| MSFT240517P00310000 | 2024-04-30 3:34PM EDT | 310.00 | 0.06 | 0.04 | 0.09 | +0.01 | +20.00% | 36 | 773 | 42.77% |
| MSFT240517P00315000 | 2024-04-30 3:45PM EDT | 315.00 | 0.07 | 0.05 | 0.11 | +0.01 | +16.67% | 68 | 483 | 41.11% |
| MSFT240517P00320000 | 2024-04-30 3:57PM EDT | 320.00 | 0.11 | 0.07 | 0.12 | +0.04 | +57.14% | 33 | 3,998 | 38.87% |
| MSFT240517P00325000 | 2024-04-30 3:57PM EDT | 325.00 | 0.12 | 0.10 | 0.15 | +0.05 | +71.43% | 325 | 5,634 | 37.21% |
| MSFT240517P00330000 | 2024-04-30 3:57PM EDT | 330.00 | 0.15 | 0.13 | 0.19 | +0.06 | +66.67% | 219 | 1,651 | 35.65% |
| MSFT240517P00335000 | 2024-04-30 3:56PM EDT | 335.00 | 0.19 | 0.18 | 0.23 | +0.08 | +72.73% | 100 | 637 | 33.84% |
| MSFT240517P00340000 | 2024-04-30 3:58PM EDT | 340.00 | 0.25 | 0.25 | 0.31 | +0.10 | +66.67% | 238 | 2,859 | 32.54% |
| MSFT240517P00345000 | 2024-04-30 3:59PM EDT | 345.00 | 0.38 | 0.35 | 0.42 | +0.22 | +137.50% | 183 | 2,531 | 31.25% |
| MSFT240517P00350000 | 2024-04-30 3:56PM EDT | 350.00 | 0.46 | 0.50 | 0.57 | +0.25 | +119.05% | 205 | 3,414 | 29.96% |
| MSFT240517P00355000 | 2024-04-30 3:48PM EDT | 355.00 | 0.49 | 0.73 | 0.80 | +0.22 | +81.48% | 246 | 1,364 | 28.87% |
| MSFT240517P00360000 | 2024-04-30 3:59PM EDT | 360.00 | 1.08 | 1.08 | 1.17 | +0.73 | +208.57% | 200 | 5,514 | 28.11% |
| MSFT240517P00365000 | 2024-04-30 3:59PM EDT | 365.00 | 1.55 | 1.57 | 1.68 | +1.05 | +210.00% | 1,021 | 3,203 | 27.30% |
| MSFT240517P00370000 | 2024-04-30 3:59PM EDT | 370.00 | 2.32 | 2.28 | 2.40 | +1.59 | +217.81% | 825 | 4,614 | 26.55% |
| MSFT240517P00375000 | 2024-04-30 3:59PM EDT | 375.00 | 3.35 | 3.25 | 3.40 | +2.19 | +188.79% | 1,176 | 7,447 | 25.89% |
| MSFT240517P00377500 | 2024-04-30 4:00PM EDT | 377.50 | 4.00 | 3.85 | 4.05 | +2.70 | +207.69% | 548 | 3,012 | 25.67% |
| MSFT240517P00380000 | 2024-04-30 3:59PM EDT | 380.00 | 4.65 | 4.60 | 4.80 | +3.09 | +198.08% | 590 | 13,249 | 25.48% |
| MSFT240517P00382500 | 2024-04-30 3:59PM EDT | 382.50 | 5.45 | 5.40 | 5.65 | +3.51 | +180.93% | 652 | 834 | 25.28% |
| MSFT240517P00385000 | 2024-04-30 3:59PM EDT | 385.00 | 6.15 | 6.35 | 6.60 | +3.69 | +150.00% | 639 | 5,802 | 25.06% |
| MSFT240517P00387500 | 2024-04-30 3:59PM EDT | 387.50 | 7.50 | 7.45 | 7.65 | +4.69 | +166.90% | 207 | 1,061 | 24.81% |
| MSFT240517P00390000 | 2024-04-30 3:59PM EDT | 390.00 | 8.50 | 8.65 | 8.90 | +5.10 | +150.00% | 1,331 | 7,791 | 24.81% |
| MSFT240517P00392500 | 2024-04-30 3:58PM EDT | 392.50 | 9.45 | 9.95 | 10.20 | +5.16 | +120.28% | 763 | 222 | 24.61% |
| MSFT240517P00395000 | 2024-04-30 3:59PM EDT | 395.00 | 11.40 | 11.40 | 11.65 | +6.46 | +130.77% | 1,334 | 4,346 | 24.52% |
| MSFT240517P00397500 | 2024-04-30 3:59PM EDT | 397.50 | 12.35 | 12.95 | 13.25 | +6.45 | +109.32% | 640 | 425 | 24.54% |
| MSFT240517P00400000 | 2024-04-30 3:59PM EDT | 400.00 | 14.70 | 12.65 | 14.90 | +7.45 | +102.76% | 1,256 | 7,253 | 24.38% |
| MSFT240517P00402500 | 2024-04-30 2:39PM EDT | 402.50 | 14.10 | 15.05 | 17.00 | +6.15 | +77.36% | 146 | 435 | 25.41% |
| MSFT240517P00405000 | 2024-04-30 3:59PM EDT | 405.00 | 18.25 | 17.50 | 18.65 | +9.05 | +98.37% | 519 | 3,252 | 24.59% |
| MSFT240517P00407500 | 2024-04-30 2:49PM EDT | 407.50 | 17.15 | 18.95 | 21.25 | +5.52 | +47.46% | 48 | 461 | 27.03% |
| MSFT240517P00410000 | 2024-04-30 3:48PM EDT | 410.00 | 22.36 | 21.80 | 22.65 | +10.06 | +81.79% | 85 | 3,695 | 24.48% |
| MSFT240517P00412500 | 2024-04-30 2:43PM EDT | 412.50 | 20.03 | 23.55 | 25.05 | +5.63 | +39.10% | 10 | 237 | 25.81% |
| MSFT240517P00415000 | 2024-04-30 2:43PM EDT | 415.00 | 22.15 | 25.35 | 27.45 | +5.64 | +34.16% | 21 | 3,016 | 27.05% |
| MSFT240517P00417500 | 2024-04-26 11:10AM EDT | 417.50 | 12.60 | 27.55 | 30.45 | 0.00 | - | 69 | 89 | 31.17% |
| MSFT240517P00420000 | 2024-04-30 3:53PM EDT | 420.00 | 28.18 | 29.15 | 32.25 | +7.49 | +36.20% | 116 | 7,703 | 29.29% |
| MSFT240517P00422500 | 2024-04-30 2:21PM EDT | 422.50 | 27.95 | 31.45 | 34.80 | +5.95 | +27.05% | 8 | 113 | 31.15% |
| MSFT240517P00425000 | 2024-04-30 3:55PM EDT | 425.00 | 33.70 | 33.80 | 37.20 | +8.73 | +34.96% | 46 | 4,398 | 32.12% |
| MSFT240517P00430000 | 2024-04-30 3:55PM EDT | 430.00 | 38.50 | 38.60 | 42.35 | +8.05 | +26.44% | 21 | 3,647 | 36.02% |
| MSFT240517P00435000 | 2024-04-30 2:00PM EDT | 435.00 | 39.47 | 43.45 | 46.50 | +4.92 | +14.24% | 34 | 4,749 | 32.79% |
| MSFT240517P00440000 | 2024-04-30 3:15PM EDT | 440.00 | 46.20 | 48.45 | 51.90 | +6.91 | +17.59% | 17 | 1,725 | 38.66% |
| MSFT240517P00445000 | 2024-04-30 2:00PM EDT | 445.00 | 49.32 | 53.45 | 56.70 | +12.93 | +35.53% | 5 | 426 | 39.66% |
| MSFT240517P00450000 | 2024-04-30 2:37PM EDT | 450.00 | 55.50 | 58.45 | 61.90 | +15.73 | +39.55% | 200 | 157 | 43.87% |
| MSFT240517P00455000 | 2024-04-30 2:47PM EDT | 455.00 | 61.25 | 63.45 | 66.90 | +7.35 | +13.64% | 760 | 235 | 46.39% |
| MSFT240517P00460000 | 2024-04-29 2:48PM EDT | 460.00 | 59.00 | 68.45 | 71.70 | 0.00 | - | 520 | 0 | 47.02% |
| MSFT240517P00465000 | 2024-04-29 2:48PM EDT | 465.00 | 64.60 | 73.45 | 76.70 | 0.00 | - | 600 | 0 | 49.37% |
| MSFT240517P00470000 | 2024-04-25 11:11AM EDT | 470.00 | 78.00 | 78.45 | 82.00 | 0.00 | - | 2 | 2 | 54.49% |
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 475.00 | 52.00 | 83.45 | 86.70 | 0.00 | - | 2 | 0 | 53.91% |
| MSFT240517P00480000 | 2024-04-26 9:50AM EDT | 480.00 | 71.40 | 88.45 | 91.90 | 0.00 | - | 1 | 0 | 58.15% |
| MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 485.00 | 69.69 | 62.25 | 63.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 490.00 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517P00495000 | 2024-04-23 1:36PM EDT | 495.00 | 87.71 | 103.45 | 106.65 | 0.00 | - | - | 0 | 61.91% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 500.00 | 80.10 | 91.50 | 95.25 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 510.00 | 114.09 | 118.45 | 121.80 | 0.00 | - | - | 0 | 69.75% |
| MSFT240517P00515000 | 2024-03-13 3:55PM EDT | 515.00 | 99.59 | 92.25 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00520000 | 2024-03-13 3:55PM EDT | 520.00 | 104.57 | 97.25 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00525000 | 2024-04-11 10:28AM EDT | 525.00 | 101.70 | 133.45 | 137.00 | 0.00 | - | - | 0 | 77.91% |
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 540.00 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 188.45 | 191.90 | 0.00 | - | 1 | 0 | 96.36% |
