Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00125000 | 2024-03-12 10:02AM EDT | 125.00 | 288.00 | 300.30 | 303.70 | 0.00 | - | 2 | 47 | 154.74% |
| MSFT241220C00130000 | 2024-03-20 2:05PM EDT | 130.00 | 297.50 | 276.20 | 277.60 | 0.00 | - | 2 | 13 | 89.26% |
| MSFT241220C00135000 | 2024-03-04 2:06PM EDT | 135.00 | 286.75 | 287.00 | 291.15 | 0.00 | - | 1 | 1 | 138.31% |
| MSFT241220C00140000 | 2023-12-22 11:57AM EDT | 140.00 | 238.61 | 264.50 | 268.90 | 0.00 | - | 1 | 1 | 82.97% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 145.00 | 197.00 | 187.50 | 191.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 150.00 | 178.15 | 200.50 | 205.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT241220C00155000 | 2023-11-14 10:38AM EDT | 155.00 | 220.00 | 218.00 | 222.00 | 0.00 | - | 8 | 9 | 0.00% |
| MSFT241220C00160000 | 2023-12-11 11:36AM EDT | 160.00 | 215.49 | 231.85 | 235.10 | 0.00 | - | 10 | 10 | 0.00% |
| MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 165.00 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 170.00 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT241220C00175000 | 2023-12-26 10:46AM EDT | 175.00 | 208.15 | 232.50 | 236.80 | 0.00 | - | 1 | 349 | 76.68% |
| MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 180.00 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 185.00 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 190.00 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 113.43% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 195.00 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 85.21% |
| MSFT241220C00200000 | 2024-04-17 3:18PM EDT | 200.00 | 218.44 | 209.25 | 210.65 | 0.00 | - | 1 | 952 | 66.86% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 205.00 | 225.95 | 204.50 | 205.90 | 0.00 | - | 1 | 8 | 65.50% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 210.00 | 218.03 | 200.00 | 201.35 | 0.00 | - | 1 | 117 | 64.67% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 215.00 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 69.82% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 220.00 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 85.37% |
| MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 225.00 | 211.93 | 185.35 | 186.80 | 0.00 | - | 1 | 97 | 59.89% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 230.00 | 202.13 | 180.95 | 182.35 | 0.00 | - | 1 | 173 | 59.24% |
| MSFT241220C00235000 | 2024-04-12 12:38PM EDT | 235.00 | 194.67 | 176.20 | 177.65 | 0.00 | - | 5 | 73 | 57.97% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 240.00 | 191.45 | 171.50 | 173.00 | 0.00 | - | 5 | 186 | 56.80% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 245.00 | 176.23 | 166.60 | 167.95 | 0.00 | - | 1 | 203 | 55.08% |
| MSFT241220C00250000 | 2024-04-15 3:51PM EDT | 250.00 | 173.04 | 161.60 | 162.95 | 0.00 | - | 1 | 165 | 53.35% |
| MSFT241220C00255000 | 2024-02-13 4:50PM EDT | 255.00 | 161.90 | 178.00 | 182.00 | 0.00 | - | 13 | 109 | 83.74% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 260.00 | 161.86 | 152.25 | 153.70 | 0.00 | - | 2 | 300 | 51.16% |
| MSFT241220C00265000 | 2024-04-16 11:09AM EDT | 265.00 | 161.58 | 147.75 | 149.10 | 0.00 | - | 10 | 265 | 50.22% |
| MSFT241220C00270000 | 2024-04-08 12:23PM EDT | 270.00 | 163.65 | 143.40 | 144.80 | 0.00 | - | 5 | 171 | 50.66% |
| MSFT241220C00275000 | 2024-04-12 10:49AM EDT | 275.00 | 157.15 | 139.10 | 140.20 | 0.00 | - | 1 | 406 | 49.56% |
| MSFT241220C00280000 | 2024-04-17 3:02PM EDT | 280.00 | 143.47 | 134.15 | 135.30 | 0.00 | - | 16 | 319 | 48.04% |
| MSFT241220C00285000 | 2024-03-15 12:11PM EDT | 285.00 | 141.95 | 146.20 | 150.45 | 0.00 | - | 6 | 270 | 68.44% |
| MSFT241220C00290000 | 2024-04-18 10:37AM EDT | 290.00 | 131.50 | 125.55 | 126.60 | 0.00 | - | 1 | 269 | 46.49% |
| MSFT241220C00295000 | 2024-04-18 12:48PM EDT | 295.00 | 125.83 | 121.25 | 122.40 | 0.00 | - | 1 | 112 | 45.87% |
| MSFT241220C00300000 | 2024-04-15 3:07PM EDT | 300.00 | 127.31 | 116.80 | 117.75 | 0.00 | - | 4 | 568 | 44.65% |
| MSFT241220C00305000 | 2024-03-26 9:55AM EDT | 305.00 | 131.00 | 112.20 | 113.40 | 0.00 | - | 3 | 147 | 43.78% |
| MSFT241220C00310000 | 2024-04-15 3:18PM EDT | 310.00 | 118.00 | 108.05 | 108.90 | 0.00 | - | 2 | 208 | 42.72% |
| MSFT241220C00315000 | 2024-04-01 9:58AM EDT | 315.00 | 123.53 | 103.95 | 105.05 | 0.00 | - | 1 | 238 | 42.38% |
| MSFT241220C00320000 | 2024-04-18 2:11PM EDT | 320.00 | 101.86 | 99.95 | 100.95 | 0.00 | - | 40 | 387 | 41.70% |
| MSFT241220C00325000 | 2024-04-15 2:06PM EDT | 325.00 | 107.45 | 95.45 | 96.65 | 0.00 | - | 3 | 476 | 40.78% |
| MSFT241220C00330000 | 2024-04-19 9:30AM EDT | 330.00 | 90.95 | 91.15 | 92.25 | -10.50 | -10.35% | 1 | 527 | 39.73% |
| MSFT241220C00335000 | 2024-04-17 12:01PM EDT | 335.00 | 97.00 | 87.40 | 88.45 | 0.00 | - | 2 | 700 | 39.25% |
| MSFT241220C00340000 | 2024-04-18 11:54AM EDT | 340.00 | 90.47 | 83.55 | 84.75 | 0.00 | - | 3 | 304 | 38.82% |
| MSFT241220C00345000 | 2024-03-25 1:25PM EDT | 345.00 | 98.21 | 79.85 | 80.85 | 0.00 | - | 1 | 285 | 38.15% |
| MSFT241220C00350000 | 2024-04-19 9:31AM EDT | 350.00 | 76.24 | 75.80 | 76.90 | -3.26 | -4.10% | 21 | 1,350 | 37.39% |
| MSFT241220C00355000 | 2024-04-17 3:01PM EDT | 355.00 | 79.58 | 72.30 | 73.25 | 0.00 | - | 1 | 722 | 36.86% |
| MSFT241220C00360000 | 2024-04-18 1:14PM EDT | 360.00 | 71.95 | 68.40 | 69.20 | 0.00 | - | 11 | 1,303 | 35.92% |
| MSFT241220C00365000 | 2024-04-11 12:56PM EDT | 365.00 | 82.45 | 64.95 | 66.00 | 0.00 | - | 1 | 907 | 35.68% |
| MSFT241220C00370000 | 2024-04-18 12:50PM EDT | 370.00 | 65.30 | 61.30 | 62.45 | 0.00 | - | 1 | 887 | 35.08% |
| MSFT241220C00375000 | 2024-04-18 1:54PM EDT | 375.00 | 60.55 | 58.05 | 59.05 | 0.00 | - | 6 | 575 | 34.55% |
| MSFT241220C00380000 | 2024-04-16 9:47AM EDT | 380.00 | 63.33 | 55.30 | 56.00 | 0.00 | - | 1 | 1,384 | 34.24% |
| MSFT241220C00385000 | 2024-04-18 11:21AM EDT | 385.00 | 57.62 | 51.85 | 52.90 | 0.00 | - | 1 | 460 | 33.83% |
| MSFT241220C00390000 | 2024-04-16 3:38PM EDT | 390.00 | 57.65 | 49.00 | 49.95 | 0.00 | - | 36 | 586 | 33.48% |
| MSFT241220C00395000 | 2024-04-11 2:01PM EDT | 395.00 | 63.00 | 46.10 | 46.85 | 0.00 | - | 1 | 372 | 32.95% |
| MSFT241220C00400000 | 2024-04-18 3:54PM EDT | 400.00 | 43.82 | 43.05 | 43.95 | 0.00 | - | 30 | 1,350 | 32.51% |
| MSFT241220C00405000 | 2024-04-18 3:16PM EDT | 405.00 | 41.45 | 40.50 | 41.30 | 0.00 | - | 8 | 399 | 32.19% |
| MSFT241220C00410000 | 2024-04-18 3:59PM EDT | 410.00 | 38.59 | 37.75 | 38.35 | 0.00 | - | 14 | 2,313 | 31.58% |
| MSFT241220C00415000 | 2024-04-19 9:30AM EDT | 415.00 | 35.90 | 35.30 | 36.00 | -0.63 | -1.72% | 1 | 755 | 31.36% |
| MSFT241220C00420000 | 2024-04-18 3:56PM EDT | 420.00 | 33.61 | 32.90 | 33.45 | 0.00 | - | 17 | 2,130 | 30.92% |
| MSFT241220C00425000 | 2024-04-18 2:34PM EDT | 425.00 | 31.60 | 30.50 | 31.10 | 0.00 | - | 9 | 972 | 30.56% |
| MSFT241220C00430000 | 2024-04-18 3:56PM EDT | 430.00 | 29.07 | 28.30 | 28.95 | 0.00 | - | 23 | 1,847 | 30.29% |
| MSFT241220C00435000 | 2024-04-18 11:34AM EDT | 435.00 | 30.22 | 26.30 | 26.70 | 0.00 | - | 18 | 531 | 29.87% |
| MSFT241220C00440000 | 2024-04-18 10:32AM EDT | 440.00 | 26.85 | 24.40 | 24.90 | 0.00 | - | 22 | 2,375 | 29.72% |
| MSFT241220C00445000 | 2024-04-18 11:13AM EDT | 445.00 | 25.75 | 22.65 | 23.20 | 0.00 | - | 2 | 626 | 29.58% |
| MSFT241220C00450000 | 2024-04-19 9:35AM EDT | 450.00 | 21.34 | 20.90 | 21.35 | +0.01 | +0.05% | 6 | 2,342 | 29.26% |
| MSFT241220C00455000 | 2024-04-17 11:42AM EDT | 455.00 | 23.70 | 19.30 | 19.80 | 0.00 | - | 1 | 303 | 29.10% |
| MSFT241220C00460000 | 2024-04-18 3:59PM EDT | 460.00 | 18.20 | 17.75 | 18.10 | 0.00 | - | 34 | 2,269 | 28.75% |
| MSFT241220C00470000 | 2024-04-18 10:30AM EDT | 470.00 | 16.55 | 14.70 | 15.35 | 0.00 | - | 16 | 1,755 | 28.39% |
| MSFT241220C00475000 | 2024-04-18 2:30PM EDT | 475.00 | 14.60 | 13.65 | 14.15 | 0.00 | - | 13 | 595 | 28.26% |
| MSFT241220C00480000 | 2024-04-18 10:54AM EDT | 480.00 | 14.20 | 12.50 | 12.95 | 0.00 | - | 8 | 927 | 28.06% |
| MSFT241220C00485000 | 2024-04-18 10:45AM EDT | 485.00 | 13.00 | 11.30 | 11.80 | 0.00 | - | 19 | 250 | 27.84% |
| MSFT241220C00490000 | 2024-04-18 2:03PM EDT | 490.00 | 11.40 | 10.45 | 10.95 | 0.00 | - | 1 | 749 | 27.84% |
| MSFT241220C00495000 | 2024-04-18 1:56PM EDT | 495.00 | 10.45 | 9.50 | 10.10 | 0.00 | - | 3 | 597 | 27.79% |
| MSFT241220C00500000 | 2024-04-18 3:59PM EDT | 500.00 | 9.15 | 8.80 | 9.15 | 0.00 | - | 25 | 2,983 | 27.57% |
| MSFT241220C00505000 | 2024-04-18 11:05AM EDT | 505.00 | 9.27 | 8.00 | 8.25 | 0.00 | - | 1 | 385 | 27.33% |
| MSFT241220C00510000 | 2024-04-18 3:11PM EDT | 510.00 | 7.85 | 7.30 | 7.65 | 0.00 | - | 8 | 541 | 27.37% |
| MSFT241220C00515000 | 2024-04-18 1:20PM EDT | 515.00 | 7.50 | 6.65 | 7.00 | 0.00 | - | 3 | 335 | 27.29% |
| MSFT241220C00520000 | 2024-04-18 2:30PM EDT | 520.00 | 6.45 | 6.05 | 6.40 | 0.00 | - | 50 | 329 | 27.22% |
| MSFT241220C00525000 | 2024-04-17 1:30PM EDT | 525.00 | 7.25 | 5.50 | 5.80 | 0.00 | - | 351 | 576 | 27.09% |
| MSFT241220C00530000 | 2024-04-18 3:58PM EDT | 530.00 | 5.24 | 5.00 | 5.15 | 0.00 | - | 1 | 472 | 26.82% |
| MSFT241220C00535000 | 2024-04-18 10:24AM EDT | 535.00 | 5.23 | 4.50 | 4.75 | 0.00 | - | 2 | 1,594 | 26.85% |
| MSFT241220C00540000 | 2024-04-18 1:18PM EDT | 540.00 | 4.60 | 4.10 | 4.35 | 0.00 | - | 6 | 3,284 | 26.83% |
| MSFT241220C00550000 | 2024-04-18 1:52PM EDT | 550.00 | 3.75 | 3.45 | 3.70 | 0.00 | - | 11 | 269 | 26.91% |
| MSFT241220C00560000 | 2024-04-18 3:58PM EDT | 560.00 | 2.90 | 2.70 | 2.91 | 0.00 | - | 2 | 347 | 26.51% |
| MSFT241220C00570000 | 2024-04-18 2:28PM EDT | 570.00 | 2.49 | 2.32 | 2.47 | 0.00 | - | 22 | 961 | 26.60% |
| MSFT241220C00580000 | 2024-04-18 9:35AM EDT | 580.00 | 2.37 | 1.88 | 2.09 | 0.00 | - | 5 | 240 | 26.67% |
| MSFT241220C00600000 | 2024-04-18 3:02PM EDT | 600.00 | 1.42 | 1.13 | 1.54 | 0.00 | - | 9 | 369 | 26.97% |
| MSFT241220C00620000 | 2024-04-18 10:54AM EDT | 620.00 | 1.07 | 0.73 | 1.11 | 0.00 | - | 2 | 686 | 27.14% |
| MSFT241220C00640000 | 2024-04-15 1:42PM EDT | 640.00 | 1.02 | 0.45 | 0.84 | 0.00 | - | 16 | 10 | 27.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00125000 | 2024-04-18 10:06AM EDT | 125.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 60 | 2,770 | 50.88% |
| MSFT241220P00130000 | 2024-02-01 2:37PM EDT | 130.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 10 | 458 | 51.27% |
| MSFT241220P00135000 | 2024-02-21 4:33PM EDT | 135.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 1,638 | 53.22% |
| MSFT241220P00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1,968 | 25.00% |
| MSFT241220P00145000 | 2024-02-07 3:40PM EDT | 145.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 13 | 2,320 | 49.02% |
| MSFT241220P00150000 | 2024-04-10 3:42PM EDT | 150.00 | 0.12 | 0.05 | 0.34 | 0.00 | - | 8 | 1,559 | 51.56% |
| MSFT241220P00155000 | 2024-04-08 3:48PM EDT | 155.00 | 0.11 | 0.10 | 0.36 | 0.00 | - | 1 | 1,527 | 50.34% |
| MSFT241220P00160000 | 2024-02-07 3:42PM EDT | 160.00 | 0.15 | 0.11 | 0.30 | 0.00 | - | 8 | 913 | 47.66% |
| MSFT241220P00165000 | 2024-02-13 11:54AM EDT | 165.00 | 0.23 | 0.12 | 0.26 | 0.00 | - | 5 | 1,080 | 45.36% |
| MSFT241220P00170000 | 2024-03-28 3:52PM EDT | 170.00 | 0.25 | 0.10 | 0.47 | 0.00 | - | 2 | 316 | 47.44% |
| MSFT241220P00175000 | 2024-03-11 11:46AM EDT | 175.00 | 0.40 | 0.10 | 0.39 | 0.00 | - | 1 | 762 | 44.80% |
| MSFT241220P00180000 | 2024-03-05 11:53AM EDT | 180.00 | 0.37 | 0.13 | 0.37 | 0.00 | - | 1 | 955 | 43.12% |
| MSFT241220P00185000 | 2024-02-29 3:59PM EDT | 185.00 | 0.38 | 0.17 | 2.43 | 0.00 | - | 3 | 1,112 | 50.44% |
| MSFT241220P00190000 | 2024-04-04 10:05AM EDT | 190.00 | 0.31 | 0.28 | 0.68 | 0.00 | - | 2 | 432 | 44.04% |
| MSFT241220P00195000 | 2024-03-07 3:02PM EDT | 195.00 | 0.52 | 0.28 | 0.55 | 0.00 | - | 3 | 326 | 41.36% |
| MSFT241220P00200000 | 2024-04-16 11:08AM EDT | 200.00 | 0.41 | 0.42 | 0.74 | 0.00 | - | 1 | 1,024 | 41.85% |
| MSFT241220P00205000 | 2024-04-15 1:16PM EDT | 205.00 | 0.55 | 0.50 | 0.91 | 0.00 | - | 37 | 518 | 41.86% |
| MSFT241220P00210000 | 2024-04-15 11:16AM EDT | 210.00 | 0.59 | 0.59 | 1.01 | 0.00 | - | 26 | 298 | 41.21% |
| MSFT241220P00215000 | 2024-03-22 9:55AM EDT | 215.00 | 0.66 | 0.68 | 1.10 | 0.00 | - | 5 | 349 | 40.47% |
| MSFT241220P00220000 | 2024-04-15 3:55PM EDT | 220.00 | 0.86 | 0.79 | 1.20 | 0.00 | - | 43 | 711 | 39.75% |
| MSFT241220P00225000 | 2024-04-15 12:11PM EDT | 225.00 | 0.92 | 0.90 | 1.31 | 0.00 | - | 101 | 608 | 39.04% |
| MSFT241220P00230000 | 2024-04-12 9:31AM EDT | 230.00 | 0.97 | 1.02 | 1.43 | 0.00 | - | 10 | 665 | 38.36% |
| MSFT241220P00235000 | 2024-04-15 3:04PM EDT | 235.00 | 1.20 | 1.16 | 1.56 | 0.00 | - | 3 | 672 | 37.68% |
| MSFT241220P00240000 | 2024-04-09 2:36PM EDT | 240.00 | 1.15 | 1.30 | 1.70 | 0.00 | - | 1 | 836 | 37.01% |
| MSFT241220P00245000 | 2024-04-05 2:44PM EDT | 245.00 | 1.26 | 1.46 | 1.86 | 0.00 | - | 10 | 1,262 | 36.39% |
| MSFT241220P00250000 | 2024-04-18 2:29PM EDT | 250.00 | 1.83 | 1.63 | 2.03 | 0.00 | - | 3 | 709 | 35.76% |
| MSFT241220P00255000 | 2024-04-17 1:48PM EDT | 255.00 | 1.89 | 1.81 | 2.21 | 0.00 | - | 1 | 446 | 35.12% |
| MSFT241220P00260000 | 2024-04-10 3:47PM EDT | 260.00 | 1.67 | 2.02 | 2.41 | 0.00 | - | 2 | 454 | 34.51% |
| MSFT241220P00265000 | 2024-04-08 11:46AM EDT | 265.00 | 1.85 | 2.24 | 2.63 | 0.00 | - | 1 | 584 | 33.91% |
| MSFT241220P00270000 | 2024-04-05 1:00PM EDT | 270.00 | 2.00 | 2.64 | 2.85 | 0.00 | - | 15 | 301 | 33.28% |
| MSFT241220P00275000 | 2024-04-18 2:59PM EDT | 275.00 | 3.01 | 2.96 | 3.05 | 0.00 | - | 11 | 1,854 | 32.55% |
| MSFT241220P00280000 | 2024-04-19 9:30AM EDT | 280.00 | 3.25 | 3.30 | 3.40 | +0.25 | +8.33% | 2 | 901 | 32.15% |
| MSFT241220P00285000 | 2024-04-18 3:27PM EDT | 285.00 | 3.57 | 3.60 | 3.75 | 0.00 | - | 1 | 544 | 31.68% |
| MSFT241220P00290000 | 2024-04-18 11:46AM EDT | 290.00 | 3.60 | 3.95 | 4.10 | 0.00 | - | 2 | 256 | 31.16% |
| MSFT241220P00295000 | 2024-04-18 3:15PM EDT | 295.00 | 4.30 | 4.30 | 4.50 | 0.00 | - | 11 | 632 | 30.68% |
| MSFT241220P00300000 | 2024-04-18 12:34PM EDT | 300.00 | 4.45 | 4.75 | 4.90 | 0.00 | - | 29 | 2,077 | 30.13% |
| MSFT241220P00305000 | 2024-04-18 3:53PM EDT | 305.00 | 5.20 | 5.15 | 5.40 | 0.00 | - | 3 | 366 | 29.71% |
| MSFT241220P00310000 | 2024-04-16 2:32PM EDT | 310.00 | 4.85 | 5.65 | 5.90 | 0.00 | - | 2 | 1,822 | 29.22% |
| MSFT241220P00315000 | 2024-04-17 2:54PM EDT | 315.00 | 5.50 | 6.20 | 6.55 | 0.00 | - | 6 | 363 | 28.89% |
| MSFT241220P00320000 | 2024-04-18 11:38AM EDT | 320.00 | 6.19 | 6.90 | 7.10 | 0.00 | - | 4 | 511 | 28.35% |
| MSFT241220P00325000 | 2024-04-17 2:53PM EDT | 325.00 | 6.60 | 7.55 | 7.85 | 0.00 | - | 1 | 392 | 28.02% |
| MSFT241220P00330000 | 2024-04-18 2:28PM EDT | 330.00 | 7.95 | 8.25 | 8.55 | 0.00 | - | 3 | 1,036 | 27.55% |
| MSFT241220P00335000 | 2024-04-18 11:33AM EDT | 335.00 | 8.20 | 8.95 | 9.30 | 0.00 | - | 1 | 823 | 27.07% |
| MSFT241220P00340000 | 2024-04-18 1:44PM EDT | 340.00 | 9.60 | 10.05 | 10.50 | 0.00 | - | 32 | 1,955 | 27.03% |
| MSFT241220P00345000 | 2024-04-18 1:43PM EDT | 345.00 | 10.55 | 10.95 | 11.35 | 0.00 | - | 11 | 295 | 26.51% |
| MSFT241220P00350000 | 2024-04-18 3:26PM EDT | 350.00 | 11.85 | 11.90 | 12.45 | 0.00 | - | 9 | 4,547 | 26.18% |
| MSFT241220P00355000 | 2024-04-18 9:43AM EDT | 355.00 | 12.55 | 13.15 | 13.50 | 0.00 | - | 2 | 564 | 25.73% |
| MSFT241220P00360000 | 2024-04-18 3:42PM EDT | 360.00 | 14.28 | 14.25 | 14.65 | 0.00 | - | 13 | 915 | 25.29% |
| MSFT241220P00365000 | 2024-04-18 9:50AM EDT | 365.00 | 14.52 | 15.65 | 16.00 | 0.00 | - | 3 | 5,553 | 24.96% |
| MSFT241220P00370000 | 2024-04-18 1:50PM EDT | 370.00 | 16.51 | 17.15 | 17.50 | 0.00 | - | 6 | 683 | 24.68% |
| MSFT241220P00375000 | 2024-04-18 2:29PM EDT | 375.00 | 18.25 | 18.55 | 18.95 | 0.00 | - | 101 | 1,019 | 24.26% |
| MSFT241220P00380000 | 2024-04-18 3:45PM EDT | 380.00 | 20.01 | 20.40 | 20.80 | 0.00 | - | 13 | 850 | 24.09% |
| MSFT241220P00385000 | 2024-04-18 1:42PM EDT | 385.00 | 21.31 | 22.05 | 22.45 | 0.00 | - | 10 | 461 | 23.67% |
| MSFT241220P00390000 | 2024-04-16 1:13PM EDT | 390.00 | 19.85 | 23.90 | 24.35 | 0.00 | - | 4 | 486 | 23.36% |
| MSFT241220P00395000 | 2024-04-18 1:34PM EDT | 395.00 | 24.85 | 25.75 | 26.15 | 0.00 | - | 10 | 1,396 | 22.87% |
| MSFT241220P00400000 | 2024-04-18 3:59PM EDT | 400.00 | 28.00 | 27.80 | 28.40 | 0.00 | - | 3 | 1,715 | 22.64% |
| MSFT241220P00405000 | 2024-04-18 2:14PM EDT | 405.00 | 29.50 | 30.05 | 30.75 | 0.00 | - | 100 | 545 | 22.39% |
| MSFT241220P00410000 | 2024-04-18 2:51PM EDT | 410.00 | 32.00 | 32.35 | 33.00 | 0.00 | - | 110 | 568 | 21.97% |
| MSFT241220P00415000 | 2024-04-18 3:46PM EDT | 415.00 | 34.68 | 35.10 | 35.80 | 0.00 | - | 40 | 1,047 | 21.86% |
| MSFT241220P00420000 | 2024-04-18 3:56PM EDT | 420.00 | 37.65 | 37.65 | 38.35 | 0.00 | - | 42 | 501 | 21.46% |
| MSFT241220P00425000 | 2024-04-18 1:06PM EDT | 425.00 | 38.45 | 40.20 | 40.90 | 0.00 | - | 127 | 1,624 | 20.95% |
| MSFT241220P00430000 | 2024-04-18 12:08PM EDT | 430.00 | 39.67 | 43.15 | 44.00 | 0.00 | - | 5 | 1,746 | 20.76% |
| MSFT241220P00435000 | 2024-04-16 2:38PM EDT | 435.00 | 39.75 | 45.85 | 46.95 | 0.00 | - | 1 | 191 | 20.34% |
| MSFT241220P00440000 | 2024-04-12 1:53PM EDT | 440.00 | 39.70 | 49.15 | 50.25 | 0.00 | - | 44 | 734 | 20.10% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 445.00 | 41.25 | 52.65 | 53.45 | 0.00 | - | 9 | 122 | 19.64% |
| MSFT241220P00450000 | 2024-04-11 2:34PM EDT | 450.00 | 40.25 | 55.95 | 56.85 | 0.00 | - | 6 | 704 | 19.24% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 455.00 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 9.94% |
| MSFT241220P00460000 | 2024-03-26 2:32PM EDT | 460.00 | 50.20 | 63.20 | 64.65 | 0.00 | - | 5 | 17 | 19.01% |
| MSFT241220P00470000 | 2024-04-18 9:34AM EDT | 470.00 | 66.83 | 70.65 | 72.00 | 0.00 | - | 3 | 12 | 17.74% |
| MSFT241220P00475000 | 2024-03-21 9:46AM EDT | 475.00 | 55.81 | 74.80 | 76.05 | 0.00 | - | 2 | 4 | 17.27% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 480.00 | 59.80 | 78.90 | 80.10 | 0.00 | - | 2 | 5 | 16.59% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 485.00 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 490.00 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 495.00 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 500.00 | 80.00 | 96.55 | 97.85 | 0.00 | - | 1 | 23 | 13.75% |
| MSFT241220P00505000 | 2024-03-14 1:26PM EDT | 505.00 | 83.43 | 84.25 | 86.35 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 510.00 | 96.70 | 106.10 | 107.60 | 0.00 | - | 2 | 1 | 13.42% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 515.00 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 92.07% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 520.00 | 97.60 | 115.20 | 116.85 | 0.00 | - | 4 | 1 | 0.00% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 525.00 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 530.00 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 86.59% |
| MSFT241220P00535000 | 2023-10-16 12:06PM EDT | 535.00 | 201.89 | 163.00 | 167.50 | 0.00 | - | 2 | 0 | 54.76% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 540.00 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 570.00 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 21.55% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 580.00 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-03-15 9:30AM EDT | 600.00 | 179.10 | 176.00 | 179.35 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00620000 | 2024-04-17 11:19AM EDT | 620.00 | 205.65 | 215.95 | 217.70 | 0.00 | - | 2 | 0 | 23.27% |
© 2024 Yahoo. All rights reserved.