Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.665,68 +440,02 (+1,15%) Gold
2.306,40 -3,20 (-0,14%) EUR/USD
1,0771 +0,0044 (+0,41%) Bitcoin EUR
57.515,07 +2.648,35 (+4,83%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:34PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00245000 | 2024-05-03 10:43AM EDT | 245.00 | 160.85 | 160.70 | 161.60 | +3.05 | +1.93% | 1 | 1 | 427.73% |
| MSFT240503C00250000 | 2024-04-30 12:35PM EDT | 250.00 | 146.00 | 155.65 | 156.70 | 0.00 | - | 3 | 31 | 429.49% |
| MSFT240503C00260000 | 2024-04-30 12:20PM EDT | 260.00 | 137.45 | 145.45 | 146.90 | 0.00 | - | 1 | 1 | 423.83% |
| MSFT240503C00275000 | 2024-04-19 12:57PM EDT | 275.00 | 125.22 | 129.80 | 131.95 | 0.00 | - | 2 | 2 | 381.84% |
| MSFT240503C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 111.46 | 125.75 | 126.65 | 0.00 | - | 2 | 0 | 332.62% |
| MSFT240503C00290000 | 2024-04-19 9:31AM EDT | 290.00 | 114.25 | 115.40 | 116.95 | 0.00 | - | 1 | 1 | 336.33% |
| MSFT240503C00300000 | 2024-05-03 10:42AM EDT | 300.00 | 105.65 | 105.35 | 106.75 | +8.05 | +8.25% | 1 | 4 | 288.87% |
| MSFT240503C00305000 | 2024-04-25 12:39PM EDT | 305.00 | 90.25 | 100.10 | 101.90 | 0.00 | - | - | 1 | 288.67% |
| MSFT240503C00310000 | 2024-05-03 12:06PM EDT | 310.00 | 96.55 | 95.80 | 96.60 | +10.21 | +11.83% | 1 | 2 | 245.51% |
| MSFT240503C00315000 | 2024-05-02 12:35PM EDT | 315.00 | 80.38 | 90.65 | 91.70 | 0.00 | - | 7 | 31 | 243.56% |
| MSFT240503C00317500 | 2024-04-22 10:07AM EDT | 317.50 | 83.95 | 87.80 | 89.35 | 0.00 | - | - | 3 | 250.00% |
| MSFT240503C00320000 | 2024-04-30 12:33PM EDT | 320.00 | 82.05 | 85.80 | 86.85 | +5.09 | +6.61% | 1 | 45 | 156.25% |
| MSFT240503C00322500 | 2024-04-22 10:07AM EDT | 322.50 | 79.35 | 82.95 | 84.45 | 0.00 | - | - | 9 | 243.75% |
| MSFT240503C00325000 | 2024-04-26 9:37AM EDT | 325.00 | 83.18 | 79.85 | 81.90 | 0.00 | - | 1 | 26 | 233.40% |
| MSFT240503C00327500 | 2024-04-22 11:41AM EDT | 327.50 | 71.85 | 78.10 | 79.40 | 0.00 | - | - | 5 | 226.66% |
| MSFT240503C00330000 | 2024-05-03 11:29AM EDT | 330.00 | 75.57 | 75.15 | 76.80 | -4.86 | -6.04% | 1 | 21 | 212.89% |
| MSFT240503C00332500 | 2024-04-24 2:05PM EDT | 332.50 | 77.80 | 72.80 | 74.30 | 0.00 | - | - | 2 | 206.25% |
| MSFT240503C00335000 | 2024-05-03 10:42AM EDT | 335.00 | 70.73 | 70.70 | 72.05 | -3.77 | -5.06% | 1 | 37 | 149.61% |
| MSFT240503C00337500 | 2024-04-24 12:13PM EDT | 337.50 | 70.20 | 67.95 | 69.30 | 0.00 | - | - | 3 | 193.26% |
| MSFT240503C00340000 | 2024-05-01 10:30AM EDT | 340.00 | 53.56 | 65.70 | 66.75 | 0.00 | - | 1 | 2 | 183.30% |
| MSFT240503C00342500 | 2024-05-03 10:23AM EDT | 342.50 | 62.85 | 62.40 | 64.25 | -3.12 | -4.73% | 1 | 2 | 176.95% |
| MSFT240503C00345000 | 2024-05-02 2:43PM EDT | 345.00 | 52.43 | 59.90 | 61.80 | 0.00 | - | 55 | 56 | 173.93% |
| MSFT240503C00347500 | 2024-05-01 3:41PM EDT | 347.50 | 50.38 | 58.25 | 59.65 | 0.00 | - | 1 | 2 | 137.11% |
| MSFT240503C00350000 | 2024-05-03 11:34AM EDT | 350.00 | 56.10 | 55.10 | 56.80 | +9.96 | +21.59% | 11 | 46 | 161.13% |
| MSFT240503C00355000 | 2024-05-02 12:03PM EDT | 355.00 | 41.68 | 50.80 | 51.85 | 0.00 | - | 8 | 26 | 92.19% |
| MSFT240503C00357500 | 2024-04-26 9:34AM EDT | 357.50 | 53.36 | 47.40 | 49.25 | 0.00 | - | 1 | 1 | 139.06% |
| MSFT240503C00360000 | 2024-05-03 12:02PM EDT | 360.00 | 46.15 | 45.70 | 46.50 | +8.50 | +22.58% | 7 | 144 | 115.04% |
| MSFT240503C00362500 | 2024-05-02 10:55AM EDT | 362.50 | 33.40 | 43.20 | 44.35 | 0.00 | - | 8 | 14 | 131.74% |
| MSFT240503C00365000 | 2024-05-03 10:46AM EDT | 365.00 | 41.21 | 40.65 | 41.80 | -3.75 | -8.34% | 15 | 32 | 122.85% |
| MSFT240503C00367500 | 2024-05-01 9:41AM EDT | 367.50 | 26.40 | 37.70 | 39.20 | 0.00 | - | 1 | 42 | 111.33% |
| MSFT240503C00370000 | 2024-05-03 11:59AM EDT | 370.00 | 36.22 | 35.70 | 36.75 | +10.65 | +41.65% | 2 | 60 | 107.72% |
| MSFT240503C00372500 | 2024-05-03 11:18AM EDT | 372.50 | 33.57 | 33.25 | 34.25 | -3.47 | -9.37% | 2 | 20 | 101.42% |
| MSFT240503C00375000 | 2024-05-03 11:51AM EDT | 375.00 | 31.07 | 30.75 | 31.80 | +7.74 | +33.18% | 6 | 54 | 97.27% |
| MSFT240503C00377500 | 2024-05-03 9:30AM EDT | 377.50 | 24.15 | 28.20 | 29.30 | +5.65 | +30.54% | 10 | 32 | 90.82% |
| MSFT240503C00380000 | 2024-05-03 10:43AM EDT | 380.00 | 25.75 | 25.75 | 26.80 | +8.25 | +47.14% | 13 | 187 | 84.38% |
| MSFT240503C00382500 | 2024-05-03 11:52AM EDT | 382.50 | 23.68 | 23.60 | 23.95 | +8.78 | +58.93% | 7 | 29 | 60.84% |
| MSFT240503C00385000 | 2024-05-03 11:52AM EDT | 385.00 | 21.20 | 21.10 | 21.40 | +7.80 | +58.21% | 53 | 191 | 51.37% |
| MSFT240503C00387500 | 2024-05-03 12:08PM EDT | 387.50 | 18.84 | 18.60 | 19.05 | +8.39 | +80.29% | 72 | 103 | 55.08% |
| MSFT240503C00390000 | 2024-05-03 11:51AM EDT | 390.00 | 16.18 | 16.10 | 16.50 | +7.78 | +92.62% | 272 | 1,319 | 46.78% |
| MSFT240503C00392500 | 2024-05-03 11:42AM EDT | 392.50 | 14.00 | 13.40 | 13.75 | +7.85 | +127.64% | 170 | 978 | 0.00% |
| MSFT240503C00395000 | 2024-05-03 11:57AM EDT | 395.00 | 11.22 | 10.95 | 11.45 | +7.02 | +167.14% | 546 | 1,384 | 32.62% |
| MSFT240503C00397500 | 2024-05-03 12:17PM EDT | 397.50 | 8.90 | 8.60 | 9.00 | +6.32 | +244.96% | 703 | 2,522 | 28.57% |
| MSFT240503C00400000 | 2024-05-03 12:17PM EDT | 400.00 | 6.41 | 6.25 | 6.55 | +4.97 | +347.55% | 5,760 | 7,530 | 23.54% |
| MSFT240503C00402500 | 2024-05-03 12:17PM EDT | 402.50 | 4.00 | 3.65 | 3.95 | +3.31 | +479.71% | 3,475 | 3,266 | 14.01% |
| MSFT240503C00405000 | 2024-05-03 12:18PM EDT | 405.00 | 1.53 | 1.49 | 1.73 | +1.18 | +240.82% | 10,358 | 6,796 | 11.01% |
| MSFT240503C00407500 | 2024-05-03 12:17PM EDT | 407.50 | 0.35 | 0.30 | 0.36 | +0.19 | +118.75% | 8,190 | 3,893 | 9.67% |
| MSFT240503C00410000 | 2024-05-03 12:17PM EDT | 410.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 12,802 | 8,014 | 12.45% |
| MSFT240503C00412500 | 2024-05-03 12:18PM EDT | 412.50 | 0.03 | 0.04 | 0.05 | -0.02 | -33.33% | 1,559 | 3,954 | 16.11% |
| MSFT240503C00415000 | 2024-05-03 12:18PM EDT | 415.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 1,908 | 4,941 | 19.53% |
| MSFT240503C00417500 | 2024-05-03 12:05PM EDT | 417.50 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 340 | 1,843 | 23.05% |
| MSFT240503C00420000 | 2024-05-03 12:18PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,967 | 8,445 | 25.00% |
| MSFT240503C00422500 | 2024-05-03 12:15PM EDT | 422.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 209 | 2,118 | 28.91% |
| MSFT240503C00425000 | 2024-05-03 11:58AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 3,708 | 32.81% |
| MSFT240503C00427500 | 2024-05-03 12:04PM EDT | 427.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 64 | 1,251 | 36.72% |
| MSFT240503C00430000 | 2024-05-03 12:07PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 3,222 | 40.63% |
| MSFT240503C00432500 | 2024-05-03 11:03AM EDT | 432.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 766 | 43.75% |
| MSFT240503C00435000 | 2024-05-03 12:02PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 4,267 | 47.66% |
| MSFT240503C00437500 | 2024-05-03 9:56AM EDT | 437.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 937 | 51.56% |
| MSFT240503C00440000 | 2024-05-03 10:57AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 5,450 | 51.56% |
| MSFT240503C00442500 | 2024-05-02 2:56PM EDT | 442.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,727 | 54.69% |
| MSFT240503C00445000 | 2024-05-03 10:48AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,849 | 57.81% |
| MSFT240503C00450000 | 2024-05-02 11:46AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,121 | 64.06% |
| MSFT240503C00455000 | 2024-05-03 10:41AM EDT | 455.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 105 | 747 | 75.00% |
| MSFT240503C00460000 | 2024-05-02 3:29PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,509 | 78.13% |
| MSFT240503C00465000 | 2024-05-03 10:45AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,588 | 82.81% |
| MSFT240503C00470000 | 2024-05-03 9:55AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,208 | 89.06% |
| MSFT240503C00475000 | 2024-05-02 11:55AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,031 | 93.75% |
| MSFT240503C00480000 | 2024-05-01 2:42PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,394 | 100.00% |
| MSFT240503C00485000 | 2024-05-01 12:05PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,150 | 106.25% |
| MSFT240503C00490000 | 2024-05-03 10:15AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 277 | 366 | 112.50% |
| MSFT240503C00495000 | 2024-04-29 11:18AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 361 | 118.75% |
| MSFT240503C00500000 | 2024-05-01 11:19AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 930 | 121.88% |
| MSFT240503C00505000 | 2024-04-30 3:10PM EDT | 505.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 433 | 449 | 135.94% |
| MSFT240503C00510000 | 2024-04-29 3:06PM EDT | 510.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 103 | 140.63% |
| MSFT240503C00515000 | 2024-04-26 10:00AM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 92 | 137.50% |
| MSFT240503C00520000 | 2024-04-26 9:30AM EDT | 520.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 284 | 153.13% |
| MSFT240503C00525000 | 2024-05-01 9:30AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 153 | 150.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00220000 | 2024-04-26 12:51PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 350.00% |
| MSFT240503P00230000 | 2024-04-19 3:19PM EDT | 230.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 40 | 44 | 350.00% |
| MSFT240503P00250000 | 2024-04-17 12:32PM EDT | 250.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 3 | 303.13% |
| MSFT240503P00260000 | 2024-04-30 11:38AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 256.25% |
| MSFT240503P00265000 | 2024-04-25 10:19AM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 3 | 259.38% |
| MSFT240503P00270000 | 2024-04-25 3:36PM EDT | 270.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 16 | 250.00% |
| MSFT240503P00275000 | 2024-04-25 2:09PM EDT | 275.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 27 | 237.50% |
| MSFT240503P00280000 | 2024-04-25 3:49PM EDT | 280.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 166 | 176 | 218.75% |
| MSFT240503P00285000 | 2024-04-25 3:50PM EDT | 285.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 7 | 12 | 218.75% |
| MSFT240503P00290000 | 2024-04-26 11:11AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 66 | 215.63% |
| MSFT240503P00295000 | 2024-04-30 11:30AM EDT | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 168 | 196.88% |
| MSFT240503P00300000 | 2024-04-30 12:37PM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 1,128 | 195.31% |
| MSFT240503P00305000 | 2024-04-26 10:23AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 69 | 168.75% |
| MSFT240503P00307500 | 2024-04-26 10:25AM EDT | 307.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 25 | 162.50% |
| MSFT240503P00310000 | 2024-04-30 3:44PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 270 | 162.50% |
| MSFT240503P00312500 | 2024-04-25 3:32PM EDT | 312.50 | 0.18 | 0.00 | 0.03 | 0.00 | - | - | 18 | 170.31% |
| MSFT240503P00315000 | 2024-05-01 1:27PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 245 | 150.00% |
| MSFT240503P00317500 | 2024-04-29 2:52PM EDT | 317.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 146.88% |
| MSFT240503P00320000 | 2024-04-30 11:17AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 153 | 143.75% |
| MSFT240503P00322500 | 2024-04-30 11:22AM EDT | 322.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 146.88% |
| MSFT240503P00325000 | 2024-04-30 3:48PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 388 | 134.38% |
| MSFT240503P00327500 | 2024-05-01 9:56AM EDT | 327.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 570 | 131.25% |
| MSFT240503P00330000 | 2024-05-01 1:59PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,313 | 125.00% |
| MSFT240503P00332500 | 2024-05-01 10:07AM EDT | 332.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 628 | 121.88% |
| MSFT240503P00335000 | 2024-04-30 3:33PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 458 | 115.63% |
| MSFT240503P00337500 | 2024-05-01 2:30PM EDT | 337.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 444 | 112.50% |
| MSFT240503P00340000 | 2024-05-03 12:08PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 693 | 109.38% |
| MSFT240503P00342500 | 2024-05-01 10:24AM EDT | 342.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 163 | 115.63% |
| MSFT240503P00345000 | 2024-05-02 12:06PM EDT | 345.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 369 | 110.94% |
| MSFT240503P00347500 | 2024-05-02 11:59AM EDT | 347.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 157 | 96.88% |
| MSFT240503P00350000 | 2024-05-03 9:33AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,253 | 90.63% |
| MSFT240503P00352500 | 2024-05-02 10:42AM EDT | 352.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 108 | 96.88% |
| MSFT240503P00355000 | 2024-05-03 10:19AM EDT | 355.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 760 | 89.06% |
| MSFT240503P00357500 | 2024-05-02 3:52PM EDT | 357.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 81.25% |
| MSFT240503P00360000 | 2024-05-03 11:05AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,236 | 75.00% |
| MSFT240503P00362500 | 2024-05-03 9:34AM EDT | 362.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 453 | 71.88% |
| MSFT240503P00365000 | 2024-05-03 10:13AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 1,724 | 68.75% |
| MSFT240503P00367500 | 2024-05-03 10:03AM EDT | 367.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 663 | 64.06% |
| MSFT240503P00370000 | 2024-05-03 11:39AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 75 | 6,529 | 59.38% |
| MSFT240503P00372500 | 2024-05-03 11:38AM EDT | 372.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 56 | 761 | 56.25% |
| MSFT240503P00375000 | 2024-05-03 11:44AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 151 | 6,616 | 51.56% |
| MSFT240503P00377500 | 2024-05-03 10:34AM EDT | 377.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 104 | 1,168 | 51.56% |
| MSFT240503P00380000 | 2024-05-03 12:15PM EDT | 380.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 395 | 3,804 | 50.78% |
| MSFT240503P00382500 | 2024-05-03 11:54AM EDT | 382.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 223 | 1,598 | 46.48% |
| MSFT240503P00385000 | 2024-05-03 12:15PM EDT | 385.00 | 0.02 | 0.01 | 0.02 | -0.08 | -88.89% | 469 | 3,645 | 41.80% |
| MSFT240503P00387500 | 2024-05-03 12:01PM EDT | 387.50 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 981 | 2,828 | 39.45% |
| MSFT240503P00390000 | 2024-05-03 12:14PM EDT | 390.00 | 0.02 | 0.01 | 0.03 | -0.30 | -90.91% | 2,184 | 6,588 | 34.77% |
| MSFT240503P00392500 | 2024-05-03 12:16PM EDT | 392.50 | 0.03 | 0.02 | 0.03 | -0.68 | -97.14% | 1,367 | 2,685 | 29.88% |
| MSFT240503P00395000 | 2024-05-03 12:17PM EDT | 395.00 | 0.03 | 0.03 | 0.04 | -1.16 | -97.48% | 2,547 | 9,799 | 26.17% |
| MSFT240503P00397500 | 2024-05-03 12:07PM EDT | 397.50 | 0.04 | 0.03 | 0.04 | -2.08 | -98.11% | 1,269 | 1,856 | 21.09% |
| MSFT240503P00400000 | 2024-05-03 12:17PM EDT | 400.00 | 0.05 | 0.04 | 0.05 | -3.60 | -98.63% | 4,596 | 3,316 | 16.60% |
| MSFT240503P00402500 | 2024-05-03 12:15PM EDT | 402.50 | 0.09 | 0.09 | 0.10 | -5.58 | -98.41% | 6,688 | 1,318 | 12.89% |
| MSFT240503P00405000 | 2024-05-03 12:18PM EDT | 405.00 | 0.44 | 0.36 | 0.41 | -6.86 | -93.97% | 7,787 | 3,522 | 10.87% |
| MSFT240503P00407500 | 2024-05-03 12:15PM EDT | 407.50 | 1.80 | 1.49 | 1.63 | -8.35 | -82.27% | 1,146 | 1,020 | 10.77% |
| MSFT240503P00410000 | 2024-05-03 12:15PM EDT | 410.00 | 3.95 | 3.75 | 4.10 | -8.43 | -68.09% | 332 | 457 | 19.17% |
| MSFT240503P00412500 | 2024-05-03 10:41AM EDT | 412.50 | 6.78 | 6.15 | 6.85 | -8.41 | -55.37% | 13 | 25 | 31.54% |
| MSFT240503P00415000 | 2024-05-03 11:25AM EDT | 415.00 | 9.50 | 7.95 | 9.05 | -6.95 | -42.25% | 4 | 17 | 32.57% |
| MSFT240503P00417500 | 2024-05-02 9:31AM EDT | 417.50 | 19.75 | 11.00 | 11.45 | 0.00 | - | 1 | 5 | 36.04% |
| MSFT240503P00420000 | 2024-05-03 11:02AM EDT | 420.00 | 14.80 | 13.55 | 13.95 | -7.75 | -34.37% | 1 | 113 | 41.94% |
| MSFT240503P00422500 | 2024-05-01 3:19PM EDT | 422.50 | 21.45 | 16.10 | 16.55 | 0.00 | - | 105 | 0 | 51.27% |
| MSFT240503P00425000 | 2024-05-02 3:01PM EDT | 425.00 | 26.10 | 18.60 | 19.40 | 0.00 | - | 6 | 1 | 55.27% |
| MSFT240503P00427500 | 2024-05-01 3:36PM EDT | 427.50 | 29.55 | 20.90 | 21.40 | 0.00 | - | 17 | 0 | 56.25% |
| MSFT240503P00430000 | 2024-05-02 3:18PM EDT | 430.00 | 32.00 | 23.35 | 23.95 | 0.00 | - | 180 | 2 | 63.97% |
| MSFT240503P00432500 | 2024-04-23 10:25AM EDT | 432.50 | 27.09 | 25.40 | 27.15 | 0.00 | - | 1 | 0 | 57.23% |
| MSFT240503P00435000 | 2024-04-30 2:46PM EDT | 435.00 | 41.25 | 28.20 | 30.15 | 0.00 | - | 14 | 4 | 84.18% |
| MSFT240503P00437500 | 2024-04-29 12:25PM EDT | 437.50 | 36.25 | 30.30 | 31.80 | 0.00 | - | 1 | 0 | 94.24% |
| MSFT240503P00440000 | 2024-04-29 2:46PM EDT | 440.00 | 39.59 | 33.20 | 34.30 | 0.00 | - | 18 | 0 | 67.19% |
| MSFT240503P00442500 | 2024-04-25 2:23PM EDT | 442.50 | 44.50 | 35.75 | 36.75 | 0.00 | - | - | 0 | 71.29% |
| MSFT240503P00445000 | 2024-04-29 2:48PM EDT | 445.00 | 44.00 | 38.05 | 40.15 | 0.00 | - | 14 | 0 | 101.95% |
| MSFT240503P00450000 | 2024-05-01 9:54AM EDT | 450.00 | 57.80 | 43.25 | 44.20 | 0.00 | - | 1 | 0 | 78.13% |
| MSFT240503P00455000 | 2024-04-26 3:52PM EDT | 455.00 | 47.10 | 48.40 | 49.35 | 0.00 | - | 2 | 0 | 106.25% |
| MSFT240503P00460000 | 2024-04-30 2:47PM EDT | 460.00 | 66.10 | 53.25 | 54.25 | 0.00 | - | 37 | 0 | 98.83% |
| MSFT240503P00465000 | 2024-04-15 9:38AM EDT | 465.00 | 40.21 | 58.10 | 60.00 | 0.00 | - | 1 | 0 | 136.91% |
| MSFT240503P00470000 | 2024-04-09 10:52AM EDT | 470.00 | 47.91 | 63.25 | 64.25 | 0.00 | - | 2 | 0 | 113.28% |
| MSFT240503P00480000 | 2024-04-04 12:26PM EDT | 480.00 | 52.55 | 73.15 | 74.90 | 0.00 | - | 2 | 0 | 160.94% |
| MSFT240503P00495000 | 2024-04-29 9:32AM EDT | 495.00 | 90.90 | 88.15 | 89.40 | 0.00 | - | 1 | 0 | 153.91% |
| MSFT240503P00500000 | 2024-04-26 3:52PM EDT | 500.00 | 92.18 | 93.20 | 94.55 | 0.00 | - | 1 | 0 | 177.34% |
| MSFT240503P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.37 | 118.15 | 119.75 | 0.00 | - | 1 | 0 | 222.27% |
