UK markets open in 5 hours 52 minutes
NIKKEI 225
30,677.00 -560.94 (-1.80%) HANG SENG
17,331.22 -478.44 (-2.69%) CRUDE OIL
89.49 +0.26 (+0.29%) GOLD FUTURES
1,838.60 -2.90 (-0.16%) DOW
33,002.38 -430.97 (-1.29%) Bitcoin GBP
22,631.56 -65.35 (-0.29%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2023-09-25 9:48AM EDT | 110.00 | 211.00 | 206.00 | 211.00 | 0.00 | - | 1 | 46 | 66.61% |
| MSFT250117C00115000 | 2023-05-26 1:10PM EDT | 115.00 | 222.90 | 224.00 | 228.50 | 0.00 | - | 20 | 58 | 114.76% |
| MSFT250117C00120000 | 2023-09-06 11:56AM EDT | 120.00 | 217.89 | 197.00 | 201.50 | 0.00 | - | 4 | 111 | 63.87% |
| MSFT250117C00125000 | 2023-06-05 9:33AM EDT | 125.00 | 218.50 | 216.50 | 220.00 | 0.00 | - | 1 | 44 | 110.03% |
| MSFT250117C00130000 | 2023-08-14 12:23PM EDT | 130.00 | 200.00 | 210.55 | 215.00 | 0.00 | - | 3 | 15 | 105.28% |
| MSFT250117C00135000 | 2023-07-11 9:31AM EDT | 135.00 | 203.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT250117C00140000 | 2023-08-24 9:52AM EDT | 140.00 | 196.45 | 182.50 | 187.00 | 0.00 | - | 1 | 102 | 66.98% |
| MSFT250117C00145000 | 2023-08-15 10:53AM EDT | 145.00 | 186.01 | 201.35 | 205.35 | 0.00 | - | 2 | 171 | 103.16% |
| MSFT250117C00150000 | 2023-10-03 3:20PM EDT | 150.00 | 173.40 | 169.50 | 174.50 | -4.60 | -2.58% | 2 | 1,618 | 56.87% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 155.00 | 176.17 | 165.50 | 170.00 | 0.00 | - | 1 | 191 | 56.25% |
| MSFT250117C00160000 | 2023-09-20 3:53PM EDT | 160.00 | 174.30 | 161.00 | 166.00 | 0.00 | - | 2 | 185 | 55.57% |
| MSFT250117C00165000 | 2023-09-29 12:22PM EDT | 165.00 | 163.48 | 156.50 | 161.50 | 0.00 | - | 1 | 284 | 54.41% |
| MSFT250117C00170000 | 2023-09-22 1:30PM EDT | 170.00 | 159.30 | 152.00 | 157.00 | 0.00 | - | 2 | 1,423 | 53.25% |
| MSFT250117C00175000 | 2023-10-02 3:52PM EDT | 175.00 | 157.50 | 147.50 | 152.50 | 0.00 | - | 1 | 1,023 | 52.08% |
| MSFT250117C00180000 | 2023-09-28 2:09PM EDT | 180.00 | 145.00 | 143.50 | 148.50 | 0.00 | - | 800 | 1,375 | 51.68% |
| MSFT250117C00185000 | 2023-09-21 2:26PM EDT | 185.00 | 148.55 | 139.05 | 144.00 | 0.00 | - | 1 | 413 | 50.52% |
| MSFT250117C00190000 | 2023-08-25 10:00AM EDT | 190.00 | 148.34 | 138.00 | 143.00 | 0.00 | - | 3 | 445 | 54.04% |
| MSFT250117C00195000 | 2023-10-02 12:17PM EDT | 195.00 | 138.00 | 130.55 | 135.50 | 0.00 | - | 1 | 839 | 52.05% |
| MSFT250117C00200000 | 2023-10-02 10:29AM EDT | 200.00 | 133.50 | 126.50 | 131.00 | 0.00 | - | 6 | 738 | 50.73% |
| MSFT250117C00205000 | 2023-09-14 12:30PM EDT | 205.00 | 150.14 | 122.50 | 127.00 | 0.00 | - | 31 | 147 | 50.01% |
| MSFT250117C00210000 | 2023-09-29 3:55PM EDT | 210.00 | 122.85 | 118.05 | 123.00 | 0.00 | - | 1 | 707 | 49.27% |
| MSFT250117C00215000 | 2023-09-08 2:18PM EDT | 215.00 | 136.80 | 114.40 | 118.50 | 0.00 | - | 5 | 547 | 47.93% |
| MSFT250117C00220000 | 2023-10-03 3:12PM EDT | 220.00 | 111.50 | 110.80 | 114.40 | -2.81 | -2.46% | 1 | 750 | 47.04% |
| MSFT250117C00225000 | 2023-09-27 2:09PM EDT | 225.00 | 105.50 | 106.55 | 109.75 | 0.00 | - | 5 | 366 | 45.55% |
| MSFT250117C00230000 | 2023-09-29 3:59PM EDT | 230.00 | 107.70 | 102.60 | 105.30 | 0.00 | - | 12 | 552 | 44.28% |
| MSFT250117C00235000 | 2023-10-03 3:47PM EDT | 235.00 | 99.60 | 98.60 | 101.45 | +1.30 | +1.32% | 1 | 282 | 43.60% |
| MSFT250117C00240000 | 2023-10-03 10:16AM EDT | 240.00 | 99.43 | 96.05 | 99.00 | -1.61 | -1.59% | 11 | 841 | 44.23% |
| MSFT250117C00245000 | 2023-10-03 3:42PM EDT | 245.00 | 92.10 | 91.65 | 94.15 | +1.01 | +1.11% | 1 | 456 | 42.52% |
| MSFT250117C00250000 | 2023-10-02 3:22PM EDT | 250.00 | 94.40 | 87.35 | 91.90 | 0.00 | - | 23 | 2,028 | 43.19% |
| MSFT250117C00255000 | 2023-09-11 3:48PM EDT | 255.00 | 107.60 | 84.00 | 86.65 | 0.00 | - | 4 | 564 | 41.11% |
| MSFT250117C00260000 | 2023-10-03 3:45PM EDT | 260.00 | 81.50 | 80.05 | 83.95 | -3.40 | -4.00% | 1 | 2,002 | 41.25% |
| MSFT250117C00265000 | 2023-10-02 3:30PM EDT | 265.00 | 83.32 | 77.15 | 80.15 | 0.00 | - | 2 | 2,316 | 40.40% |
| MSFT250117C00270000 | 2023-09-28 11:24AM EDT | 270.00 | 74.25 | 73.75 | 77.40 | 0.00 | - | 4 | 1,604 | 40.38% |
| MSFT250117C00275000 | 2023-09-27 2:00PM EDT | 275.00 | 69.50 | 71.45 | 73.10 | 0.00 | - | 2 | 1,337 | 39.06% |
| MSFT250117C00280000 | 2023-09-28 3:56PM EDT | 280.00 | 68.73 | 67.50 | 69.90 | -0.27 | -0.39% | 1 | 1,051 | 38.59% |
| MSFT250117C00285000 | 2023-09-27 2:36PM EDT | 285.00 | 64.87 | 64.45 | 67.40 | 0.00 | - | 1 | 620 | 38.62% |
| MSFT250117C00290000 | 2023-10-02 3:53PM EDT | 290.00 | 67.47 | 61.25 | 64.70 | 0.00 | - | 3 | 1,850 | 38.43% |
| MSFT250117C00295000 | 2023-10-02 3:57PM EDT | 295.00 | 65.00 | 58.25 | 62.00 | 0.00 | - | 3 | 527 | 38.19% |
| MSFT250117C00300000 | 2023-10-03 3:12PM EDT | 300.00 | 56.72 | 56.40 | 57.30 | -4.01 | -6.60% | 32 | 1,582 | 36.42% |
| MSFT250117C00305000 | 2023-09-26 10:11AM EDT | 305.00 | 53.00 | 53.40 | 55.55 | 0.00 | - | 2 | 837 | 36.79% |
| MSFT250117C00310000 | 2023-10-03 3:06PM EDT | 310.00 | 50.65 | 50.70 | 53.50 | -0.05 | -0.10% | 13 | 1,161 | 36.88% |
| MSFT250117C00315000 | 2023-10-03 3:25PM EDT | 315.00 | 48.40 | 48.05 | 50.45 | -4.57 | -8.63% | 5 | 1,520 | 36.20% |
| MSFT250117C00320000 | 2023-10-03 2:47PM EDT | 320.00 | 45.68 | 45.55 | 46.40 | -5.12 | -10.08% | 33 | 1,549 | 34.76% |
| MSFT250117C00325000 | 2023-10-02 12:46PM EDT | 325.00 | 46.05 | 43.05 | 43.95 | 0.00 | - | 24 | 930 | 34.42% |
| MSFT250117C00330000 | 2023-10-03 3:34PM EDT | 330.00 | 40.00 | 40.65 | 42.25 | -5.10 | -11.31% | 11 | 1,685 | 34.56% |
| MSFT250117C00335000 | 2023-10-03 12:54PM EDT | 335.00 | 39.35 | 38.35 | 39.45 | -1.85 | -4.49% | 2 | 912 | 33.87% |
| MSFT250117C00340000 | 2023-10-03 3:56PM EDT | 340.00 | 36.40 | 36.20 | 37.00 | -0.57 | -1.54% | 1 | 2,100 | 33.38% |
| MSFT250117C00345000 | 2023-10-03 2:39PM EDT | 345.00 | 34.20 | 34.10 | 34.85 | +0.60 | +1.79% | 1 | 1,172 | 33.05% |
| MSFT250117C00350000 | 2023-10-03 2:17PM EDT | 350.00 | 31.80 | 32.05 | 32.65 | -4.20 | -11.67% | 7 | 5,666 | 32.63% |
| MSFT250117C00355000 | 2023-10-03 2:12PM EDT | 355.00 | 29.95 | 30.10 | 30.80 | -3.35 | -10.06% | 3 | 578 | 32.41% |
| MSFT250117C00360000 | 2023-10-03 1:12PM EDT | 360.00 | 28.47 | 28.30 | 28.90 | -1.98 | -6.50% | 8 | 2,192 | 32.10% |
| MSFT250117C00365000 | 2023-09-27 2:22PM EDT | 365.00 | 25.40 | 26.45 | 27.10 | 0.00 | - | 246 | 509 | 31.81% |
| MSFT250117C00370000 | 2023-10-02 11:54AM EDT | 370.00 | 25.00 | 24.75 | 25.50 | -1.55 | -5.84% | 10 | 1,036 | 31.62% |
| MSFT250117C00375000 | 2023-10-03 3:42PM EDT | 375.00 | 23.05 | 23.25 | 23.75 | -1.50 | -6.11% | 31 | 652 | 31.27% |
| MSFT250117C00380000 | 2023-10-03 2:51PM EDT | 380.00 | 21.93 | 21.70 | 22.45 | -2.07 | -8.62% | 14 | 355 | 31.20% |
| MSFT250117C00385000 | 2023-09-28 2:03PM EDT | 385.00 | 20.00 | 20.30 | 21.00 | 0.00 | - | 2,057 | 2,075 | 30.97% |
| MSFT250117C00390000 | 2023-10-03 1:28PM EDT | 390.00 | 19.00 | 19.00 | 19.50 | -1.80 | -8.65% | 5 | 1,309 | 30.65% |
| MSFT250117C00395000 | 2023-09-29 10:56AM EDT | 395.00 | 18.50 | 17.65 | 18.25 | 0.00 | - | 1 | 1,031 | 30.48% |
| MSFT250117C00400000 | 2023-10-03 1:27PM EDT | 400.00 | 16.60 | 16.40 | 17.05 | -2.30 | -12.17% | 71 | 6,722 | 30.30% |
| MSFT250117C00405000 | 2023-10-02 12:54PM EDT | 405.00 | 16.73 | 15.35 | 15.90 | 0.00 | - | 1 | 423 | 30.11% |
| MSFT250117C00410000 | 2023-10-03 2:41PM EDT | 410.00 | 14.50 | 14.30 | 14.75 | -0.85 | -5.54% | 9 | 4,578 | 29.87% |
| MSFT250117C00415000 | 2023-09-28 10:30AM EDT | 415.00 | 12.50 | 13.30 | 13.85 | 0.00 | - | 1 | 888 | 29.80% |
| MSFT250117C00420000 | 2023-10-03 1:26PM EDT | 420.00 | 12.60 | 12.40 | 12.85 | -0.60 | -4.55% | 3 | 3,205 | 29.60% |
| MSFT250117C00425000 | 2023-09-22 2:28PM EDT | 425.00 | 12.55 | 11.65 | 12.05 | 0.00 | - | 1 | 101 | 29.53% |
| MSFT250117C00430000 | 2023-10-02 1:30PM EDT | 430.00 | 11.71 | 10.60 | 11.25 | 0.00 | - | 4 | 587 | 29.42% |
| MSFT250117C00435000 | 2023-09-22 9:59AM EDT | 435.00 | 11.00 | 10.10 | 10.45 | -0.50 | -4.35% | 2 | 379 | 29.27% |
| MSFT250117C00440000 | 2023-09-29 12:13PM EDT | 440.00 | 9.80 | 9.40 | 9.70 | 0.00 | - | 10 | 626 | 29.13% |
| MSFT250117C00445000 | 2023-09-26 2:08PM EDT | 445.00 | 8.45 | 8.75 | 9.10 | 0.00 | - | 2 | 197 | 29.09% |
| MSFT250117C00450000 | 2023-10-03 3:34PM EDT | 450.00 | 8.00 | 8.15 | 8.45 | -0.45 | -5.33% | 10 | 2,712 | 28.97% |
| MSFT250117C00455000 | 2023-09-20 2:35PM EDT | 455.00 | 9.25 | 7.55 | 7.85 | 0.00 | - | 1 | 256 | 28.86% |
| MSFT250117C00460000 | 2023-10-02 10:13AM EDT | 460.00 | 7.35 | 7.05 | 7.30 | 0.00 | - | 3 | 1,100 | 28.77% |
| MSFT250117C00465000 | 2023-09-28 11:28AM EDT | 465.00 | 6.45 | 6.55 | 6.85 | 0.00 | - | 1 | 344 | 28.75% |
| MSFT250117C00470000 | 2023-10-03 10:53AM EDT | 470.00 | 6.29 | 6.10 | 6.40 | -0.41 | -6.12% | 2 | 206 | 28.71% |
| MSFT250117C00475000 | 2023-10-02 11:17AM EDT | 475.00 | 6.20 | 5.55 | 6.00 | 0.00 | - | 6 | 300 | 28.69% |
| MSFT250117C00480000 | 2023-10-03 12:12PM EDT | 480.00 | 5.40 | 5.30 | 5.60 | -0.10 | -1.82% | 11 | 927 | 28.65% |
| MSFT250117C00485000 | 2023-10-03 10:36AM EDT | 485.00 | 5.15 | 4.90 | 5.20 | 0.00 | - | 7 | 233 | 28.57% |
| MSFT250117C00490000 | 2023-09-25 11:50AM EDT | 490.00 | 4.97 | 4.45 | 4.85 | 0.00 | - | 1 | 267 | 28.52% |
| MSFT250117C00495000 | 2023-10-02 11:42AM EDT | 495.00 | 4.70 | 4.25 | 4.50 | 0.00 | - | 3 | 984 | 28.45% |
| MSFT250117C00500000 | 2023-10-03 3:58PM EDT | 500.00 | 4.10 | 3.75 | 4.25 | -0.31 | -7.03% | 21 | 3,346 | 28.49% |
| MSFT250117C00505000 | 2023-09-25 11:53AM EDT | 505.00 | 4.02 | 3.70 | 3.90 | 0.00 | - | 2 | 214 | 28.35% |
| MSFT250117C00510000 | 2023-09-26 2:17PM EDT | 510.00 | 3.30 | 3.45 | 3.75 | 0.00 | - | 3 | 140 | 28.51% |
| MSFT250117C00515000 | 2023-10-02 11:16AM EDT | 515.00 | 3.55 | 3.20 | 3.50 | 0.00 | - | 1 | 426 | 28.48% |
| MSFT250117C00520000 | 2023-09-22 11:48AM EDT | 520.00 | 3.52 | 2.97 | 3.10 | 0.00 | - | 1 | 328 | 28.13% |
| MSFT250117C00525000 | 2023-10-03 12:01PM EDT | 525.00 | 2.92 | 2.82 | 3.10 | +0.11 | +3.91% | 4 | 1,030 | 28.53% |
| MSFT250117C00530000 | 2023-10-02 11:15AM EDT | 530.00 | 2.70 | 2.63 | 2.90 | -0.22 | -7.53% | 1 | 583 | 28.51% |
| MSFT250117C00535000 | 2023-10-02 11:15AM EDT | 535.00 | 2.72 | 2.44 | 2.74 | 0.00 | - | 1 | 540 | 28.56% |
| MSFT250117C00540000 | 2023-10-03 3:43PM EDT | 540.00 | 2.38 | 2.30 | 2.52 | -0.14 | -5.56% | 13 | 1,486 | 28.45% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2023-09-27 3:45PM EDT | 110.00 | 0.51 | 0.48 | 0.55 | 0.00 | - | 1 | 10,913 | 43.46% |
| MSFT250117P00115000 | 2023-09-21 3:02PM EDT | 115.00 | 0.50 | 0.48 | 0.72 | 0.00 | - | 4 | 8,837 | 43.46% |
| MSFT250117P00120000 | 2023-10-03 3:23PM EDT | 120.00 | 0.65 | 0.57 | 0.79 | +0.07 | +12.07% | 5 | 1,841 | 42.36% |
| MSFT250117P00125000 | 2023-09-18 3:55PM EDT | 125.00 | 0.65 | 0.67 | 0.92 | 0.00 | - | 1 | 1,938 | 41.72% |
| MSFT250117P00130000 | 2023-10-02 11:44AM EDT | 130.00 | 0.75 | 0.81 | 1.04 | 0.00 | - | 4 | 2,293 | 40.92% |
| MSFT250117P00135000 | 2023-10-03 11:11AM EDT | 135.00 | 1.00 | 0.96 | 1.05 | +0.12 | +13.64% | 4 | 636 | 39.38% |
| MSFT250117P00140000 | 2023-10-03 2:52PM EDT | 140.00 | 1.15 | 1.09 | 1.24 | 0.00 | - | 22 | 1,191 | 38.97% |
| MSFT250117P00145000 | 2023-10-02 3:34PM EDT | 145.00 | 1.20 | 1.30 | 1.46 | 0.00 | - | 10 | 395 | 38.59% |
| MSFT250117P00150000 | 2023-09-29 11:23AM EDT | 150.00 | 1.26 | 1.49 | 1.65 | 0.00 | - | 2 | 2,945 | 37.95% |
| MSFT250117P00155000 | 2023-09-26 3:57PM EDT | 155.00 | 1.72 | 1.66 | 1.87 | 0.00 | - | 4 | 3,849 | 37.37% |
| MSFT250117P00160000 | 2023-09-20 3:33PM EDT | 160.00 | 1.50 | 1.89 | 2.11 | 0.00 | - | 25 | 1,733 | 36.80% |
| MSFT250117P00165000 | 2023-09-20 1:48PM EDT | 165.00 | 1.67 | 2.15 | 2.37 | 0.00 | - | 4 | 1,609 | 36.23% |
| MSFT250117P00170000 | 2023-10-03 2:28PM EDT | 170.00 | 2.52 | 2.43 | 2.66 | +0.10 | +4.13% | 1 | 1,635 | 35.69% |
| MSFT250117P00175000 | 2023-10-02 3:59PM EDT | 175.00 | 2.30 | 2.74 | 2.97 | 0.00 | - | 12 | 1,119 | 35.14% |
| MSFT250117P00180000 | 2023-09-29 10:07AM EDT | 180.00 | 2.61 | 3.05 | 3.35 | 0.00 | - | 12 | 2,043 | 34.71% |
| MSFT250117P00185000 | 2023-09-22 12:50PM EDT | 185.00 | 2.98 | 3.45 | 3.60 | 0.00 | - | 13 | 510 | 33.89% |
| MSFT250117P00190000 | 2023-09-29 1:47PM EDT | 190.00 | 3.45 | 3.85 | 4.00 | 0.00 | - | 1 | 3,353 | 33.37% |
| MSFT250117P00195000 | 2023-09-29 1:43PM EDT | 195.00 | 3.87 | 4.30 | 4.45 | 0.00 | - | 1 | 2,052 | 32.90% |
| MSFT250117P00200000 | 2023-10-03 2:01PM EDT | 200.00 | 4.90 | 4.00 | 4.95 | +0.80 | +19.51% | 2 | 5,787 | 32.47% |
| MSFT250117P00205000 | 2023-09-26 1:31PM EDT | 205.00 | 5.15 | 5.30 | 5.55 | 0.00 | - | 125 | 782 | 32.13% |
| MSFT250117P00210000 | 2023-09-29 1:43PM EDT | 210.00 | 5.27 | 5.85 | 6.05 | 0.00 | - | 1 | 3,264 | 31.55% |
| MSFT250117P00215000 | 2023-09-29 11:13AM EDT | 215.00 | 5.65 | 6.40 | 6.65 | 0.00 | - | 40 | 2,476 | 31.07% |
| MSFT250117P00220000 | 2023-10-03 3:53PM EDT | 220.00 | 7.25 | 7.00 | 7.35 | +0.93 | +14.72% | 1 | 2,579 | 30.68% |
| MSFT250117P00225000 | 2023-10-02 3:11PM EDT | 225.00 | 6.92 | 7.75 | 8.10 | 0.00 | - | 23 | 1,906 | 30.28% |
| MSFT250117P00230000 | 2023-09-29 3:43PM EDT | 230.00 | 7.85 | 8.50 | 8.90 | 0.00 | - | 2 | 2,262 | 29.88% |
| MSFT250117P00235000 | 2023-09-29 11:53AM EDT | 235.00 | 8.45 | 9.40 | 9.75 | 0.00 | - | 5 | 4,683 | 29.47% |
| MSFT250117P00240000 | 2023-10-03 11:03AM EDT | 240.00 | 10.29 | 10.20 | 10.60 | +1.06 | +11.48% | 3 | 6,974 | 28.99% |
| MSFT250117P00245000 | 2023-10-02 3:36PM EDT | 245.00 | 9.95 | 11.15 | 11.70 | 0.00 | - | 75 | 4,227 | 28.73% |
| MSFT250117P00250000 | 2023-10-03 3:41PM EDT | 250.00 | 12.72 | 12.15 | 12.65 | +1.82 | +16.70% | 543 | 5,436 | 28.23% |
| MSFT250117P00255000 | 2023-10-02 9:59AM EDT | 255.00 | 12.15 | 13.20 | 13.85 | 0.00 | - | 20 | 1,409 | 27.92% |
| MSFT250117P00260000 | 2023-10-02 3:37PM EDT | 260.00 | 12.90 | 14.45 | 15.00 | 0.00 | - | 63 | 2,292 | 27.49% |
| MSFT250117P00265000 | 2023-09-29 12:52PM EDT | 265.00 | 14.40 | 13.50 | 16.25 | 0.00 | - | 2,001 | 3,505 | 27.08% |
| MSFT250117P00270000 | 2023-10-03 3:51PM EDT | 270.00 | 17.41 | 15.40 | 17.60 | +1.96 | +12.69% | 1 | 1,634 | 26.70% |
| MSFT250117P00275000 | 2023-09-29 9:37AM EDT | 275.00 | 16.94 | 18.45 | 19.05 | 0.00 | - | 2 | 2,070 | 26.33% |
| MSFT250117P00280000 | 2023-10-03 3:35PM EDT | 280.00 | 20.80 | 19.95 | 20.55 | +1.45 | +7.49% | 15 | 3,018 | 25.93% |
| MSFT250117P00285000 | 2023-10-03 10:54AM EDT | 285.00 | 21.30 | 21.50 | 22.20 | +1.90 | +9.79% | 2 | 639 | 25.58% |
| MSFT250117P00290000 | 2023-09-29 1:18PM EDT | 290.00 | 22.10 | 23.30 | 23.85 | 0.00 | - | 89 | 3,418 | 25.16% |
| MSFT250117P00295000 | 2023-09-22 10:28AM EDT | 295.00 | 22.80 | 24.95 | 25.60 | 0.00 | - | 1 | 683 | 24.74% |
| MSFT250117P00300000 | 2023-10-03 2:20PM EDT | 300.00 | 27.60 | 26.85 | 27.55 | +3.25 | +13.35% | 2 | 2,966 | 24.41% |
| MSFT250117P00305000 | 2023-09-21 1:33PM EDT | 305.00 | 25.10 | 28.95 | 29.55 | 0.00 | - | 6 | 1,306 | 24.03% |
| MSFT250117P00310000 | 2023-10-03 2:04PM EDT | 310.00 | 31.70 | 30.95 | 31.65 | +3.69 | +13.17% | 11 | 908 | 23.65% |
| MSFT250117P00315000 | 2023-10-03 12:47PM EDT | 315.00 | 33.10 | 31.00 | 33.85 | +2.48 | +8.10% | 12 | 1,150 | 23.26% |
| MSFT250117P00320000 | 2023-10-02 10:45AM EDT | 320.00 | 32.76 | 33.50 | 36.15 | 0.00 | - | 81 | 1,299 | 22.87% |
| MSFT250117P00325000 | 2023-10-03 2:27PM EDT | 325.00 | 38.62 | 36.00 | 38.60 | +3.48 | +9.90% | 10 | 1,225 | 22.50% |
| MSFT250117P00330000 | 2023-10-03 2:03PM EDT | 330.00 | 41.26 | 40.40 | 41.10 | +3.56 | +9.44% | 2 | 1,814 | 22.09% |
| MSFT250117P00335000 | 2023-10-03 10:00AM EDT | 335.00 | 39.40 | 43.05 | 43.75 | -0.70 | -1.75% | 2 | 374 | 21.69% |
| MSFT250117P00340000 | 2023-10-03 10:00AM EDT | 340.00 | 41.95 | 45.70 | 46.55 | -0.54 | -1.27% | 56 | 1,060 | 21.32% |
| MSFT250117P00345000 | 2023-10-03 10:00AM EDT | 345.00 | 44.70 | 48.60 | 49.45 | -1.03 | -2.25% | 2 | 677 | 20.93% |
| MSFT250117P00350000 | 2023-10-03 10:00AM EDT | 350.00 | 47.55 | 51.50 | 53.00 | -0.70 | -1.45% | 1 | 1,341 | 20.93% |
| MSFT250117P00355000 | 2023-08-30 10:37AM EDT | 355.00 | 47.00 | 51.80 | 54.95 | 0.00 | - | 8 | 70 | 19.62% |
| MSFT250117P00360000 | 2023-09-26 10:34AM EDT | 360.00 | 58.25 | 57.65 | 58.85 | 0.00 | - | 1 | 480 | 19.71% |
| MSFT250117P00365000 | 2023-08-25 12:57PM EDT | 365.00 | 57.65 | 56.00 | 59.80 | 0.00 | - | 1 | 60 | 17.21% |
| MSFT250117P00370000 | 2023-09-25 3:26PM EDT | 370.00 | 62.33 | 63.00 | 67.50 | 0.00 | - | 8 | 176 | 20.39% |
| MSFT250117P00375000 | 2023-10-03 12:36PM EDT | 375.00 | 68.70 | 66.50 | 71.50 | +5.15 | +8.10% | 2 | 1,022 | 20.36% |
| MSFT250117P00380000 | 2023-09-28 12:17PM EDT | 380.00 | 71.03 | 70.50 | 73.50 | 0.00 | - | 1 | 470 | 18.38% |
| MSFT250117P00385000 | 2023-08-21 11:09AM EDT | 385.00 | 73.20 | 65.00 | 65.60 | 0.00 | - | 1 | 64 | 0.00% |
| MSFT250117P00390000 | 2023-09-29 11:52AM EDT | 390.00 | 76.60 | 79.05 | 81.75 | 0.00 | - | 6 | 123 | 17.98% |
| MSFT250117P00395000 | 2023-07-24 9:30AM EDT | 395.00 | 63.68 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT250117P00400000 | 2023-09-29 11:52AM EDT | 400.00 | 84.80 | 86.50 | 91.00 | 0.00 | - | 6 | 250 | 18.40% |
| MSFT250117P00405000 | 2023-09-26 3:06PM EDT | 405.00 | 95.60 | 90.50 | 94.15 | 0.00 | - | 4 | 17 | 16.44% |
| MSFT250117P00410000 | 2023-09-28 11:56AM EDT | 410.00 | 96.80 | 95.55 | 99.75 | 0.00 | - | 2 | 39 | 17.93% |
| MSFT250117P00415000 | 2023-09-28 11:53AM EDT | 415.00 | 101.40 | 100.35 | 103.85 | 0.00 | - | 6 | 7 | 17.04% |
| MSFT250117P00420000 | 2023-09-26 11:24AM EDT | 420.00 | 108.70 | 104.50 | 109.00 | 0.00 | - | 1 | 20 | 17.84% |
| MSFT250117P00425000 | 2023-09-25 1:55PM EDT | 425.00 | 108.95 | 109.50 | 114.00 | 0.00 | - | 2 | 9 | 18.36% |
| MSFT250117P00430000 | 2023-09-21 9:32AM EDT | 430.00 | 112.50 | 114.00 | 119.00 | 0.00 | - | 2 | 8 | 18.88% |
| MSFT250117P00435000 | 2023-09-11 2:13PM EDT | 435.00 | 97.35 | 119.00 | 124.00 | 0.00 | - | 1 | 0 | 19.39% |
| MSFT250117P00440000 | 2023-09-11 11:47AM EDT | 440.00 | 103.30 | 124.00 | 129.00 | 0.00 | - | 6 | 0 | 19.88% |
| MSFT250117P00445000 | 2023-06-22 12:54PM EDT | 445.00 | 108.80 | 102.45 | 105.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00450000 | 2023-07-28 2:50PM EDT | 450.00 | 111.67 | 124.55 | 129.40 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117P00455000 | 2023-07-26 1:03PM EDT | 455.00 | 119.84 | 129.55 | 134.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00460000 | 2023-09-27 2:55PM EDT | 460.00 | 147.80 | 144.00 | 149.00 | 0.00 | - | 21 | 6 | 21.78% |
| MSFT250117P00470000 | 2023-09-11 2:33PM EDT | 470.00 | 131.23 | 154.00 | 159.00 | 0.00 | - | 3 | 0 | 22.69% |
| MSFT250117P00475000 | 2023-07-26 12:49PM EDT | 475.00 | 140.01 | 149.50 | 154.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00485000 | 2023-07-10 2:36PM EDT | 485.00 | 153.70 | 160.50 | 165.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00490000 | 2023-07-14 9:59AM EDT | 490.00 | 145.00 | 167.00 | 172.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00500000 | 2023-07-26 3:15PM EDT | 500.00 | 163.15 | 174.50 | 179.50 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT250117P00525000 | 2023-08-29 10:39AM EDT | 525.00 | 197.41 | 209.00 | 213.50 | 0.00 | - | - | 0 | 26.02% |
| MSFT250117P00530000 | 2023-09-06 10:48AM EDT | 530.00 | 197.92 | 214.00 | 219.00 | 0.00 | - | 2 | 0 | 27.57% |
| MSFT250117P00535000 | 2023-08-29 10:38AM EDT | 535.00 | 207.66 | 219.00 | 223.50 | 0.00 | - | - | 0 | 26.75% |
| MSFT250117P00540000 | 2023-09-06 10:47AM EDT | 540.00 | 207.93 | 224.00 | 229.00 | 0.00 | - | 2 | 0 | 28.31% |
© 2023 Yahoo. All rights reserved.
