Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241115C00210000 | 2024-07-18 10:37AM EDT | 210.00 | 231.59 | 216.50 | 220.55 | 0.00 | - | 1 | 53 | 80.93% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 230.00 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 0.00% |
| MSFT241115C00240000 | 2024-07-16 1:49PM EDT | 240.00 | 211.05 | 188.50 | 190.35 | 0.00 | - | 15 | 95 | 71.51% |
| MSFT241115C00250000 | 2024-07-17 3:24PM EDT | 250.00 | 199.30 | 177.80 | 180.65 | 0.00 | - | 4 | 6 | 66.44% |
| MSFT241115C00260000 | 2024-07-10 1:04PM EDT | 260.00 | 209.30 | 167.90 | 171.75 | 0.00 | - | 1 | 5 | 64.56% |
| MSFT241115C00270000 | 2024-07-19 11:21AM EDT | 270.00 | 173.57 | 158.30 | 162.10 | 0.00 | - | 1 | 13 | 61.76% |
| MSFT241115C00280000 | 2024-07-16 1:39PM EDT | 280.00 | 172.15 | 148.70 | 151.50 | 0.00 | - | 3 | 28 | 57.47% |
| MSFT241115C00290000 | 2024-07-24 12:22PM EDT | 290.00 | 146.85 | 138.85 | 142.75 | 0.00 | - | 1 | 29 | 55.65% |
| MSFT241115C00300000 | 2024-07-18 11:35AM EDT | 300.00 | 141.72 | 129.45 | 133.50 | 0.00 | - | 2 | 50 | 53.56% |
| MSFT241115C00305000 | 2024-07-24 9:53AM EDT | 305.00 | 140.16 | 124.15 | 128.25 | 0.00 | - | 20 | 52 | 50.93% |
| MSFT241115C00310000 | 2024-07-25 3:50PM EDT | 310.00 | 116.00 | 119.50 | 123.65 | 0.00 | - | 45 | 84 | 54.70% |
| MSFT241115C00315000 | 2024-07-18 3:10PM EDT | 315.00 | 129.30 | 114.60 | 118.85 | 0.00 | - | 5 | 46 | 53.11% |
| MSFT241115C00320000 | 2024-07-26 11:56AM EDT | 320.00 | 112.68 | 110.35 | 114.25 | -15.75 | -12.26% | 4 | 77 | 51.92% |
| MSFT241115C00325000 | 2024-07-24 1:58PM EDT | 325.00 | 111.38 | 105.35 | 108.45 | 0.00 | - | 1 | 52 | 48.32% |
| MSFT241115C00330000 | 2024-07-22 10:35AM EDT | 330.00 | 98.93 | 100.80 | 104.60 | -21.10 | -17.58% | 2 | 76 | 48.61% |
| MSFT241115C00335000 | 2024-07-18 1:55PM EDT | 335.00 | 109.45 | 96.20 | 100.15 | 0.00 | - | 2 | 44 | 47.63% |
| MSFT241115C00340000 | 2024-07-26 10:36AM EDT | 340.00 | 94.56 | 91.50 | 95.75 | -12.07 | -11.32% | 7 | 102 | 46.70% |
| MSFT241115C00345000 | 2024-07-19 10:12AM EDT | 345.00 | 102.85 | 88.25 | 90.05 | 0.00 | - | 10 | 76 | 43.49% |
| MSFT241115C00350000 | 2024-07-25 11:37AM EDT | 350.00 | 82.92 | 82.55 | 85.55 | 0.00 | - | 12 | 858 | 42.36% |
| MSFT241115C00355000 | 2024-07-24 2:03PM EDT | 355.00 | 83.49 | 79.75 | 80.90 | 0.00 | - | 1 | 161 | 40.94% |
| MSFT241115C00360000 | 2024-07-25 12:56PM EDT | 360.00 | 76.21 | 75.40 | 76.60 | 0.00 | - | 4 | 198 | 40.05% |
| MSFT241115C00365000 | 2024-07-26 2:34PM EDT | 365.00 | 71.75 | 71.15 | 72.45 | +3.95 | +5.83% | 2 | 185 | 39.30% |
| MSFT241115C00370000 | 2024-07-24 11:30AM EDT | 370.00 | 73.15 | 66.95 | 68.25 | 0.00 | - | 1 | 203 | 38.40% |
| MSFT241115C00375000 | 2024-07-26 2:42PM EDT | 375.00 | 62.40 | 61.40 | 64.05 | +0.47 | +0.76% | 66 | 181 | 37.43% |
| MSFT241115C00380000 | 2024-07-25 9:30AM EDT | 380.00 | 62.45 | 58.65 | 60.10 | 0.00 | - | 1 | 330 | 36.71% |
| MSFT241115C00385000 | 2024-07-26 2:59PM EDT | 385.00 | 54.05 | 54.15 | 55.75 | -1.17 | -2.12% | 26 | 104 | 35.39% |
| MSFT241115C00390000 | 2024-07-26 3:30PM EDT | 390.00 | 50.80 | 50.30 | 52.35 | +2.85 | +5.94% | 25 | 123 | 35.19% |
| MSFT241115C00395000 | 2024-07-25 12:32PM EDT | 395.00 | 47.43 | 47.10 | 48.55 | 0.00 | - | 2 | 176 | 34.37% |
| MSFT241115C00400000 | 2024-07-25 2:05PM EDT | 400.00 | 43.66 | 42.40 | 44.75 | 0.00 | - | 70 | 286 | 33.46% |
| MSFT241115C00405000 | 2024-07-25 12:35PM EDT | 405.00 | 40.50 | 40.65 | 41.65 | 0.00 | - | 2 | 296 | 33.23% |
| MSFT241115C00410000 | 2024-07-26 3:22PM EDT | 410.00 | 37.50 | 36.55 | 38.45 | +3.33 | +9.75% | 115 | 442 | 32.77% |
| MSFT241115C00415000 | 2024-07-26 3:40PM EDT | 415.00 | 34.35 | 32.75 | 35.30 | +3.45 | +11.17% | 146 | 385 | 32.22% |
| MSFT241115C00420000 | 2024-07-26 3:42PM EDT | 420.00 | 31.30 | 30.60 | 32.30 | +2.95 | +10.41% | 131 | 702 | 31.72% |
| MSFT241115C00425000 | 2024-07-26 3:26PM EDT | 425.00 | 28.50 | 28.65 | 29.00 | +0.55 | +1.97% | 123 | 835 | 30.75% |
| MSFT241115C00430000 | 2024-07-26 3:01PM EDT | 430.00 | 25.60 | 25.95 | 26.30 | +2.20 | +9.40% | 58 | 1,088 | 30.30% |
| MSFT241115C00435000 | 2024-07-26 3:32PM EDT | 435.00 | 23.00 | 23.45 | 23.80 | +1.25 | +5.75% | 103 | 341 | 29.91% |
| MSFT241115C00440000 | 2024-07-26 3:21PM EDT | 440.00 | 21.20 | 21.10 | 21.45 | +1.85 | +9.56% | 36 | 1,099 | 29.53% |
| MSFT241115C00445000 | 2024-07-26 3:22PM EDT | 445.00 | 19.00 | 18.05 | 19.25 | +1.50 | +8.57% | 74 | 890 | 29.17% |
| MSFT241115C00450000 | 2024-07-26 3:57PM EDT | 450.00 | 17.04 | 16.95 | 18.00 | +1.04 | +6.50% | 85 | 1,319 | 29.70% |
| MSFT241115C00455000 | 2024-07-26 3:41PM EDT | 455.00 | 15.10 | 14.20 | 15.35 | +1.20 | +8.63% | 12 | 723 | 28.53% |
| MSFT241115C00460000 | 2024-07-26 3:21PM EDT | 460.00 | 13.45 | 12.45 | 13.65 | +1.15 | +9.35% | 1,595 | 976 | 28.26% |
| MSFT241115C00465000 | 2024-07-26 3:35PM EDT | 465.00 | 11.98 | 11.85 | 12.10 | +0.88 | +7.93% | 124 | 1,835 | 28.02% |
| MSFT241115C00470000 | 2024-07-26 2:10PM EDT | 470.00 | 10.93 | 9.45 | 10.70 | +1.83 | +20.11% | 57 | 959 | 27.81% |
| MSFT241115C00475000 | 2024-07-26 3:44PM EDT | 475.00 | 9.20 | 8.20 | 9.40 | +1.00 | +12.20% | 44 | 1,206 | 27.57% |
| MSFT241115C00480000 | 2024-07-26 2:40PM EDT | 480.00 | 8.00 | 7.05 | 8.25 | +0.72 | +9.89% | 61 | 1,156 | 27.38% |
| MSFT241115C00485000 | 2024-07-26 11:15AM EDT | 485.00 | 6.66 | 7.00 | 7.25 | +0.36 | +5.71% | 2 | 307 | 27.25% |
| MSFT241115C00490000 | 2024-07-26 11:23AM EDT | 490.00 | 5.90 | 6.10 | 6.30 | -0.02 | -0.34% | 10 | 1,066 | 27.04% |
| MSFT241115C00495000 | 2024-07-26 2:58PM EDT | 495.00 | 5.35 | 5.30 | 5.50 | +0.45 | +9.18% | 23 | 1,519 | 26.92% |
| MSFT241115C00500000 | 2024-07-26 2:52PM EDT | 500.00 | 4.60 | 4.60 | 4.80 | +0.42 | +10.05% | 60 | 1,496 | 26.83% |
| MSFT241115C00510000 | 2024-07-26 3:49PM EDT | 510.00 | 3.50 | 2.89 | 3.60 | +0.30 | +9.37% | 318 | 20,859 | 26.62% |
| MSFT241115C00515000 | 2024-07-26 11:28AM EDT | 515.00 | 3.10 | 2.80 | 3.10 | +0.10 | +3.33% | 14 | 393 | 26.51% |
| MSFT241115C00520000 | 2024-07-26 1:53PM EDT | 520.00 | 2.80 | 1.99 | 2.70 | +0.46 | +19.66% | 7 | 1,471 | 26.50% |
| MSFT241115C00525000 | 2024-07-25 2:18PM EDT | 525.00 | 2.17 | 1.63 | 2.34 | 0.00 | - | 19 | 52 | 26.48% |
| MSFT241115C00530000 | 2024-07-25 3:22PM EDT | 530.00 | 1.84 | 1.52 | 2.02 | +0.10 | +5.75% | 1 | 710 | 26.44% |
| MSFT241115C00535000 | 2024-07-26 1:37PM EDT | 535.00 | 1.78 | 1.26 | 1.76 | -0.24 | -11.88% | 114 | 85 | 26.47% |
| MSFT241115C00540000 | 2024-07-25 12:17PM EDT | 540.00 | 1.43 | 1.12 | 1.52 | 0.00 | - | 3 | 661 | 26.46% |
| MSFT241115C00545000 | 2024-07-26 3:46PM EDT | 545.00 | 1.25 | 1.23 | 1.32 | +0.13 | +11.61% | 27 | 10 | 26.49% |
| MSFT241115C00550000 | 2024-07-26 1:57PM EDT | 550.00 | 1.13 | 1.06 | 1.15 | +0.02 | +1.80% | 52 | 1,197 | 26.54% |
| MSFT241115C00555000 | 2024-07-23 1:12PM EDT | 555.00 | 1.02 | 0.91 | 1.00 | -0.73 | -41.71% | 2 | 24 | 26.59% |
| MSFT241115C00560000 | 2024-07-25 3:44PM EDT | 560.00 | 0.73 | 0.78 | 0.87 | 0.00 | - | 18 | 193 | 26.64% |
| MSFT241115C00565000 | 2024-07-26 9:30AM EDT | 565.00 | 0.62 | 0.68 | 0.96 | -1.55 | -71.43% | 13 | 1 | 27.80% |
| MSFT241115C00570000 | 2024-07-25 3:44PM EDT | 570.00 | 0.55 | 0.59 | 0.67 | 0.00 | - | 7 | 198 | 26.83% |
| MSFT241115C00575000 | 2024-07-25 10:37AM EDT | 575.00 | 0.48 | 0.51 | 2.53 | 0.00 | - | 10 | 25 | 35.21% |
| MSFT241115C00580000 | 2024-07-25 9:49AM EDT | 580.00 | 0.50 | 0.44 | 0.51 | 0.00 | - | 10 | 214 | 26.97% |
| MSFT241115C00585000 | 2024-07-25 12:22PM EDT | 585.00 | 0.40 | 0.38 | 0.46 | 0.00 | - | 4 | 538 | 27.17% |
| MSFT241115C00590000 | 2024-07-22 9:30AM EDT | 590.00 | 0.76 | 0.33 | 2.38 | 0.00 | - | 1 | 19 | 36.96% |
| MSFT241115C00595000 | 2024-07-25 10:22AM EDT | 595.00 | 0.34 | 0.29 | 0.36 | +0.03 | +9.68% | 2 | 755 | 27.42% |
| MSFT241115C00600000 | 2024-07-24 12:49PM EDT | 600.00 | 0.36 | 0.25 | 0.32 | 0.00 | - | 7 | 128 | 27.54% |
| MSFT241115C00605000 | 2024-07-25 10:28AM EDT | 605.00 | 0.22 | 0.22 | 0.29 | 0.00 | - | 5 | 2 | 27.74% |
| MSFT241115C00610000 | 2024-07-15 9:32AM EDT | 610.00 | 0.71 | 0.03 | 0.27 | 0.00 | - | 1 | 0 | 28.03% |
| MSFT241115C00615000 | 2024-07-16 11:47AM EDT | 615.00 | 0.54 | 0.03 | 0.24 | 0.00 | - | 2 | 28 | 28.15% |
| MSFT241115C00620000 | 2024-07-19 9:30AM EDT | 620.00 | 0.28 | 0.05 | 0.22 | 0.00 | - | 1 | 785 | 28.37% |
| MSFT241115C00625000 | 2024-07-23 10:38AM EDT | 625.00 | 0.37 | 0.13 | 0.40 | 0.00 | - | - | 1 | 31.18% |
| MSFT241115C00630000 | 2024-07-19 2:01PM EDT | 630.00 | 0.30 | 0.01 | 0.19 | 0.00 | - | 10 | 17 | 28.91% |
| MSFT241115C00640000 | 2024-07-25 3:14PM EDT | 640.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 7 | 238 | 32.23% |
| MSFT241115C00645000 | 2024-07-24 12:27PM EDT | 645.00 | 0.11 | 0.08 | 0.35 | 0.00 | - | 2 | 1 | 32.74% |
| MSFT241115C00660000 | 2024-07-18 2:16PM EDT | 660.00 | 0.16 | 0.00 | 0.31 | 0.00 | - | 82 | 88 | 33.74% |
| MSFT241115C00670000 | 2024-07-12 11:54AM EDT | 670.00 | 0.16 | 0.03 | 0.30 | 0.00 | - | - | 3 | 34.57% |
| MSFT241115C00685000 | 2024-07-23 10:41AM EDT | 685.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | - | 5 | 35.69% |
| MSFT241115C00690000 | 2024-07-24 1:50PM EDT | 690.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 13 | 354 | 34.38% |
| MSFT241115C00695000 | 2024-07-12 3:17PM EDT | 695.00 | 0.19 | 0.00 | 0.27 | 0.00 | - | - | 1 | 36.45% |
| MSFT241115C00700000 | 2024-07-24 1:51PM EDT | 700.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 3 | 5 | 36.91% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241115P00210000 | 2024-07-23 2:22PM EDT | 210.00 | 0.08 | 0.00 | 0.36 | 0.00 | - | 2 | 174 | 51.37% |
| MSFT241115P00220000 | 2024-06-27 9:45AM EDT | 220.00 | 0.10 | 0.02 | 0.39 | 0.00 | - | 4 | 50 | 53.13% |
| MSFT241115P00230000 | 2024-07-25 10:04AM EDT | 230.00 | 0.22 | 0.18 | 0.44 | 0.00 | - | 10 | 47 | 50.71% |
| MSFT241115P00240000 | 2024-07-16 3:02PM EDT | 240.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 7 | 55 | 48.39% |
| MSFT241115P00250000 | 2024-07-19 3:35PM EDT | 250.00 | 0.27 | 0.11 | 0.58 | 0.00 | - | 10 | 75 | 46.29% |
| MSFT241115P00260000 | 2024-07-19 10:45AM EDT | 260.00 | 0.32 | 0.21 | 0.50 | 0.00 | - | 1 | 53 | 42.29% |
| MSFT241115P00270000 | 2024-07-24 2:02PM EDT | 270.00 | 0.50 | 0.12 | 2.69 | 0.00 | - | 1 | 82 | 53.43% |
| MSFT241115P00280000 | 2024-07-24 10:13AM EDT | 280.00 | 0.49 | 0.69 | 0.76 | 0.00 | - | 30 | 133 | 39.09% |
| MSFT241115P00290000 | 2024-07-26 10:40AM EDT | 290.00 | 1.06 | 0.88 | 1.14 | -0.06 | -5.36% | 5 | 621 | 38.90% |
| MSFT241115P00300000 | 2024-07-26 10:42AM EDT | 300.00 | 1.32 | 1.09 | 3.15 | +0.01 | +0.76% | 15 | 292 | 44.67% |
| MSFT241115P00305000 | 2024-07-16 9:33AM EDT | 305.00 | 1.46 | 1.22 | 1.51 | +0.80 | +121.21% | 10 | 188 | 36.46% |
| MSFT241115P00310000 | 2024-07-23 3:45PM EDT | 310.00 | 0.87 | 1.38 | 1.47 | 0.00 | - | 1 | 285 | 34.78% |
| MSFT241115P00315000 | 2024-07-25 12:34PM EDT | 315.00 | 1.87 | 1.55 | 2.25 | +0.23 | +14.02% | 10 | 257 | 36.55% |
| MSFT241115P00320000 | 2024-07-26 3:44PM EDT | 320.00 | 1.83 | 1.56 | 2.84 | -0.27 | -12.86% | 39 | 346 | 37.01% |
| MSFT241115P00325000 | 2024-07-25 10:39AM EDT | 325.00 | 2.25 | 1.97 | 2.08 | 0.00 | - | 1 | 386 | 32.86% |
| MSFT241115P00330000 | 2024-07-26 3:08PM EDT | 330.00 | 2.32 | 1.63 | 3.70 | -0.68 | -22.67% | 5 | 978 | 36.28% |
| MSFT241115P00335000 | 2024-07-26 3:37PM EDT | 335.00 | 2.66 | 2.52 | 3.85 | -0.64 | -19.39% | 10 | 564 | 35.02% |
| MSFT241115P00340000 | 2024-07-26 10:02AM EDT | 340.00 | 3.40 | 2.86 | 2.97 | -0.36 | -9.57% | 1 | 427 | 31.07% |
| MSFT241115P00345000 | 2024-07-25 3:02PM EDT | 345.00 | 3.75 | 3.20 | 4.35 | 0.00 | - | 31 | 474 | 32.92% |
| MSFT241115P00350000 | 2024-07-26 3:55PM EDT | 350.00 | 3.85 | 3.65 | 3.80 | -0.95 | -19.79% | 33 | 717 | 30.01% |
| MSFT241115P00355000 | 2024-07-25 12:18PM EDT | 355.00 | 4.30 | 4.15 | 5.30 | 0.00 | - | 23 | 679 | 31.57% |
| MSFT241115P00360000 | 2024-07-26 2:47PM EDT | 360.00 | 4.90 | 4.70 | 4.90 | -0.57 | -10.42% | 2 | 407 | 29.07% |
| MSFT241115P00365000 | 2024-07-26 3:46PM EDT | 365.00 | 5.49 | 5.35 | 5.55 | -0.41 | -6.95% | 24 | 852 | 28.60% |
| MSFT241115P00370000 | 2024-07-26 9:30AM EDT | 370.00 | 7.50 | 6.10 | 7.30 | +0.22 | +3.02% | 12 | 697 | 29.85% |
| MSFT241115P00375000 | 2024-07-26 3:01PM EDT | 375.00 | 7.20 | 6.95 | 8.10 | -1.55 | -17.71% | 18 | 769 | 29.27% |
| MSFT241115P00380000 | 2024-07-26 3:14PM EDT | 380.00 | 7.98 | 7.85 | 8.05 | +0.08 | +1.01% | 157 | 1,571 | 27.32% |
| MSFT241115P00385000 | 2024-07-26 3:16PM EDT | 385.00 | 9.18 | 8.90 | 9.10 | -1.02 | -10.00% | 67 | 910 | 26.93% |
| MSFT241115P00390000 | 2024-07-26 3:30PM EDT | 390.00 | 10.30 | 10.05 | 11.30 | -2.10 | -16.94% | 21 | 780 | 27.90% |
| MSFT241115P00395000 | 2024-07-26 3:46PM EDT | 395.00 | 11.49 | 11.35 | 12.60 | -0.51 | -4.25% | 4 | 663 | 27.47% |
| MSFT241115P00400000 | 2024-07-26 3:57PM EDT | 400.00 | 12.99 | 12.80 | 14.50 | -0.91 | -6.55% | 25 | 2,278 | 27.61% |
| MSFT241115P00405000 | 2024-07-26 2:48PM EDT | 405.00 | 14.55 | 14.35 | 15.60 | -2.10 | -12.61% | 30 | 1,979 | 26.64% |
| MSFT241115P00410000 | 2024-07-26 12:45PM EDT | 410.00 | 16.60 | 16.05 | 17.30 | -2.49 | -13.04% | 50 | 2,267 | 26.22% |
| MSFT241115P00415000 | 2024-07-26 3:49PM EDT | 415.00 | 18.02 | 17.90 | 19.15 | -1.53 | -7.83% | 820 | 802 | 25.81% |
| MSFT241115P00420000 | 2024-07-26 3:31PM EDT | 420.00 | 20.40 | 19.95 | 21.20 | -2.14 | -9.49% | 51 | 1,227 | 25.45% |
| MSFT241115P00425000 | 2024-07-26 2:39PM EDT | 425.00 | 22.12 | 22.15 | 22.45 | -1.48 | -6.27% | 17 | 1,077 | 24.06% |
| MSFT241115P00430000 | 2024-07-26 3:14PM EDT | 430.00 | 24.85 | 24.50 | 24.90 | -0.85 | -3.31% | 62 | 2,299 | 23.79% |
| MSFT241115P00435000 | 2024-07-26 3:08PM EDT | 435.00 | 27.65 | 27.05 | 27.40 | -3.55 | -11.38% | 81 | 672 | 23.38% |
| MSFT241115P00440000 | 2024-07-26 3:37PM EDT | 440.00 | 30.65 | 29.80 | 30.15 | -1.90 | -5.84% | 110 | 657 | 23.04% |
| MSFT241115P00445000 | 2024-07-26 1:36PM EDT | 445.00 | 33.35 | 31.45 | 34.60 | -3.35 | -9.13% | 10 | 1,001 | 24.39% |
| MSFT241115P00450000 | 2024-07-26 3:13PM EDT | 450.00 | 36.00 | 35.15 | 37.85 | -4.45 | -11.00% | 248 | 577 | 24.27% |
| MSFT241115P00455000 | 2024-07-26 3:37PM EDT | 455.00 | 39.90 | 38.65 | 39.90 | -1.20 | -2.92% | 150 | 550 | 22.55% |
| MSFT241115P00460000 | 2024-07-26 3:56PM EDT | 460.00 | 43.10 | 41.80 | 44.55 | +3.31 | +8.32% | 43 | 448 | 23.72% |
| MSFT241115P00465000 | 2024-07-26 3:24PM EDT | 465.00 | 46.25 | 45.20 | 47.85 | -4.75 | -9.31% | 54 | 290 | 23.08% |
| MSFT241115P00470000 | 2024-07-26 2:41PM EDT | 470.00 | 50.60 | 49.15 | 50.65 | -0.48 | -0.94% | 1 | 129 | 21.46% |
| MSFT241115P00475000 | 2024-07-25 2:17PM EDT | 475.00 | 57.17 | 53.00 | 54.55 | +1.52 | +2.73% | 2 | 79 | 21.09% |
| MSFT241115P00480000 | 2024-07-26 10:23AM EDT | 480.00 | 60.66 | 57.10 | 60.35 | +3.14 | +5.46% | 2 | 136 | 23.58% |
| MSFT241115P00485000 | 2024-07-25 2:06PM EDT | 485.00 | 62.94 | 61.15 | 63.00 | 0.00 | - | 10 | 10 | 20.75% |
| MSFT241115P00490000 | 2024-07-19 10:18AM EDT | 490.00 | 53.89 | 65.80 | 68.85 | 0.00 | - | 2 | 4 | 23.44% |
| MSFT241115P00495000 | 2024-07-23 12:10PM EDT | 495.00 | 52.55 | 70.55 | 72.00 | 0.00 | - | 1 | 14 | 20.73% |
| MSFT241115P00500000 | 2024-07-25 10:12AM EDT | 500.00 | 80.41 | 74.95 | 78.00 | 0.00 | - | 2 | 98 | 23.94% |
| MSFT241115P00520000 | 2024-07-03 10:16AM EDT | 520.00 | 62.87 | 92.85 | 97.00 | 0.00 | - | 1 | 0 | 25.44% |
| MSFT241115P00540000 | 2024-07-09 12:19PM EDT | 540.00 | 78.73 | 112.45 | 117.00 | 0.00 | - | - | 0 | 28.90% |
| MSFT241115P00560000 | 2024-06-17 3:23PM EDT | 560.00 | 109.44 | 114.30 | 118.70 | 0.00 | - | - | 0 | 0.00% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 600.00 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 71.17% |
© 2024 Yahoo. All rights reserved.