Microsoft MSFT - Options Chain

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
390.00	15.95	16.35	16.00	16.15	-5.53	-25.69 %	4,895	632	4/25/2024
392.50	14.40	14.75	14.52	14.575	-5.48	-27.40 %	3,241	120	4/25/2024
395.00	12.90	13.20	13.02	13.05	-4.23	-24.52 %	6,315	462	4/25/2024
397.50	11.55	11.85	11.62	11.70	-4.82	-29.32 %	3,897	328	4/25/2024
400.00	10.25	10.50	10.50	10.375	-4.30	-29.05 %	23,585	3,340	4/25/2024
402.50	9.00	9.35	9.20	9.175	-4.02	-30.41 %	3,033	972	4/25/2024
405.00	7.95	8.20	8.07	8.075	-3.73	-31.61 %	7,913	1,990	4/25/2024
407.50	6.95	7.20	7.20	7.075	-3.10	-30.10 %	3,463	3,469	4/25/2024
410.00	6.10	6.30	6.19	6.20	-2.81	-31.22 %	13,111	4,865	4/25/2024
412.50	5.30	5.50	5.40	5.40	-2.45	-31.21 %	3,725	1,399	4/25/2024
415.00	4.60	4.75	4.60	4.675	-2.40	-34.29 %	11,308	3,832	4/25/2024
417.50	3.50	4.20	4.08	3.85	-1.72	-29.66 %	3,360	1,315	4/25/2024
420.00	3.40	3.55	3.50	3.475	-1.50	-30.00 %	18,999	5,076	4/25/2024
422.50	2.90	3.05	3.00	2.975	-1.11	-27.01 %	2,518	2,249	4/25/2024
425.00	2.50	2.60	2.54	2.55	-0.96	-27.43 %	9,327	5,001	4/25/2024
427.50	2.07	2.25	2.17	2.16	-0.73	-25.17 %	2,290	1,870	4/25/2024
430.00	1.80	1.90	1.84	1.85	-0.52	-22.03 %	10,806	7,106	4/25/2024
432.50	1.55	1.60	1.60	1.575	-0.31	-16.23 %	1,764	4,670	4/25/2024
435.00	1.33	1.43	1.34	1.38	-0.21	-13.55 %	6,606	6,142	4/25/2024
437.50	1.05	1.25	1.17	1.15	-0.05	-4.10 %	1,786	1,427	4/25/2024

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
390.00	6.45	6.75	6.70	6.60	4.07	154.75 %	8,027	2,920	4/25/2024
392.50	6.60	7.65	7.50	7.125	4.40	141.94 %	2,190	873	4/25/2024
395.00	8.50	8.65	8.50	8.575	4.72	124.87 %	6,069	3,172	4/25/2024
397.50	9.30	9.75	9.65	9.525	5.13	113.50 %	3,863	2,151	4/25/2024
400.00	10.70	11.00	10.85	10.85	5.45	100.93 %	4,561	5,132	4/25/2024
402.50	11.35	12.35	12.15	11.85	5.85	92.86 %	761	1,620	4/25/2024
405.00	13.35	13.70	13.48	13.525	6.28	87.22 %	2,104	3,053	4/25/2024
407.50	13.50	15.25	15.00	14.375	6.48	76.06 %	705	1,106	4/25/2024
410.00	16.45	16.90	16.60	16.675	7.07	74.19 %	960	2,044	4/25/2024
412.50	18.20	18.60	18.30	18.40	7.40	67.89 %	302	906	4/25/2024
415.00	19.15	22.50	19.92	20.825	7.82	64.63 %	334	1,225	4/25/2024
417.50	21.00	24.10	21.95	22.55	8.10	58.48 %	62	442	4/25/2024
420.00	22.95	26.15	23.63	24.55	8.18	52.94 %	1,151	1,414	4/25/2024
422.50	24.90	28.25	26.16	26.575	8.80	50.69 %	39	502	4/25/2024
425.00	27.00	30.50	27.90	28.75	9.10	48.40 %	159	2,733	4/25/2024
427.50	28.90	32.30	31.03	30.60	10.43	50.63 %	35	440	4/25/2024
430.00	31.25	34.70	32.66	32.975	10.00	44.13 %	57	588	4/25/2024
432.50	32.60	36.85	37.10	34.725	10.70	40.53 %	3	59	4/25/2024
435.00	34.90	39.00	37.00	36.95	8.33	29.05 %	11	378	4/25/2024
437.50	37.25	41.50	44.11	39.375	14.26	47.77 %	7	14	4/25/2024

MSFT Microsoft Corporation