Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219C00125000 | 2023-09-11 2:40PM EDT | 125.00 | 222.77 | 199.00 | 204.00 | 0.00 | - | 2 | 144 | 54.01% |
| MSFT251219C00130000 | 2023-08-25 3:13PM EDT | 130.00 | 204.63 | 195.00 | 199.50 | 0.00 | - | 6 | 11 | 53.30% |
| MSFT251219C00135000 | 2023-08-03 2:51PM EDT | 135.00 | 203.50 | 202.50 | 207.50 | 0.00 | - | 1 | 67 | 69.38% |
| MSFT251219C00140000 | 2023-08-04 1:15PM EDT | 140.00 | 204.45 | 198.50 | 203.00 | 0.00 | - | 5 | 24 | 67.89% |
| MSFT251219C00145000 | 2023-08-04 1:15PM EDT | 145.00 | 199.94 | 194.50 | 199.00 | 0.00 | - | 5 | 10 | 66.75% |
| MSFT251219C00150000 | 2023-08-14 11:43AM EDT | 150.00 | 189.50 | 196.55 | 201.50 | 0.00 | - | 3 | 93 | 72.78% |
| MSFT251219C00155000 | 2023-04-25 1:06PM EDT | 155.00 | 139.10 | 184.50 | 189.00 | 0.00 | - | 2 | 1 | 62.27% |
| MSFT251219C00160000 | 2023-09-20 3:53PM EDT | 160.00 | 175.15 | 169.50 | 174.50 | 0.00 | - | 2 | 72 | 51.93% |
| MSFT251219C00165000 | 2023-08-11 11:30AM EDT | 165.00 | 171.00 | 183.00 | 187.00 | 0.00 | - | 1 | 3 | 66.71% |
| MSFT251219C00170000 | 2023-09-19 11:02AM EDT | 170.00 | 171.85 | 161.50 | 166.50 | 0.00 | - | 1 | 26 | 50.57% |
| MSFT251219C00175000 | 2023-08-23 1:17PM EDT | 175.00 | 173.97 | 157.50 | 162.50 | 0.00 | - | 1 | 15 | 49.86% |
| MSFT251219C00180000 | 2023-09-21 10:41AM EDT | 180.00 | 162.28 | 153.50 | 158.50 | 0.00 | - | 9 | 22 | 49.14% |
| MSFT251219C00185000 | 2023-08-04 1:25PM EDT | 185.00 | 169.10 | 161.55 | 166.50 | 0.00 | - | 6 | 121 | 57.40% |
| MSFT251219C00190000 | 2023-09-19 9:34AM EDT | 190.00 | 155.90 | 146.00 | 150.50 | 0.00 | - | 2 | 21 | 47.67% |
| MSFT251219C00195000 | 2023-06-28 12:10PM EDT | 195.00 | 166.10 | 163.50 | 168.00 | 0.00 | - | 1 | 17 | 63.76% |
| MSFT251219C00200000 | 2023-09-20 1:16PM EDT | 200.00 | 149.21 | 138.50 | 143.00 | 0.00 | - | 1 | 205 | 46.59% |
| MSFT251219C00205000 | 2023-09-11 10:18AM EDT | 205.00 | 155.50 | 134.50 | 139.00 | 0.00 | - | 1 | 32 | 45.80% |
| MSFT251219C00210000 | 2023-09-11 12:36PM EDT | 210.00 | 153.49 | 131.00 | 135.50 | 0.00 | - | 2 | 64 | 45.42% |
| MSFT251219C00215000 | 2023-07-27 10:25AM EDT | 215.00 | 148.63 | 134.50 | 139.15 | 0.00 | - | 2 | 16 | 50.68% |
| MSFT251219C00220000 | 2023-09-21 10:12AM EDT | 220.00 | 127.22 | 123.55 | 128.00 | 0.00 | - | 97 | 216 | 44.19% |
| MSFT251219C00225000 | 2023-09-06 2:30PM EDT | 225.00 | 136.75 | 120.05 | 124.45 | 0.00 | - | 1 | 46 | 43.70% |
| MSFT251219C00230000 | 2023-09-08 2:15PM EDT | 230.00 | 135.50 | 116.60 | 121.00 | 0.00 | - | 2 | 210 | 43.26% |
| MSFT251219C00235000 | 2023-09-13 9:30AM EDT | 235.00 | 128.75 | 113.05 | 117.50 | 0.00 | - | 1 | 27 | 42.76% |
| MSFT251219C00240000 | 2023-09-22 12:53PM EDT | 240.00 | 114.55 | 109.50 | 114.00 | -15.20 | -11.71% | 1 | 78 | 42.24% |
| MSFT251219C00245000 | 2023-09-11 1:53PM EDT | 245.00 | 109.02 | 106.50 | 110.50 | -17.23 | -13.65% | 1 | 27 | 41.70% |
| MSFT251219C00250000 | 2023-09-20 2:00PM EDT | 250.00 | 105.62 | 103.00 | 107.50 | -6.38 | -5.70% | 1 | 322 | 41.48% |
| MSFT251219C00255000 | 2023-09-15 12:40PM EDT | 255.00 | 115.93 | 99.55 | 104.00 | 0.00 | - | 1 | 74 | 40.90% |
| MSFT251219C00260000 | 2023-09-08 2:49PM EDT | 260.00 | 113.75 | 96.60 | 100.95 | 0.00 | - | 1 | 167 | 40.58% |
| MSFT251219C00265000 | 2023-09-22 2:13PM EDT | 265.00 | 95.87 | 93.00 | 97.50 | -5.00 | -4.96% | 1 | 117 | 39.99% |
| MSFT251219C00270000 | 2023-09-22 2:13PM EDT | 270.00 | 92.78 | 90.05 | 94.50 | -5.35 | -5.45% | 1 | 262 | 39.66% |
| MSFT251219C00275000 | 2023-09-19 9:47AM EDT | 275.00 | 98.42 | 87.00 | 91.50 | 0.00 | - | 1 | 313 | 39.31% |
| MSFT251219C00280000 | 2023-09-21 3:55PM EDT | 280.00 | 88.85 | 84.80 | 88.05 | 0.00 | - | 2 | 707 | 38.66% |
| MSFT251219C00285000 | 2023-09-22 3:06PM EDT | 285.00 | 85.16 | 81.00 | 85.50 | -1.24 | -1.44% | 2 | 151 | 38.52% |
| MSFT251219C00290000 | 2023-09-19 1:55PM EDT | 290.00 | 89.15 | 78.05 | 82.10 | 0.00 | - | 5 | 207 | 37.86% |
| MSFT251219C00295000 | 2023-09-21 9:53AM EDT | 295.00 | 78.30 | 76.50 | 79.90 | 0.00 | - | 4 | 128 | 37.87% |
| MSFT251219C00300000 | 2023-09-22 1:24PM EDT | 300.00 | 76.00 | 72.50 | 76.30 | -0.90 | -1.17% | 4 | 1,029 | 37.05% |
| MSFT251219C00305000 | 2023-09-08 10:47AM EDT | 305.00 | 86.00 | 71.40 | 73.70 | 0.00 | - | 2 | 243 | 36.78% |
| MSFT251219C00310000 | 2023-09-15 11:17AM EDT | 310.00 | 80.60 | 68.00 | 71.40 | 0.00 | - | 6 | 351 | 36.65% |
| MSFT251219C00315000 | 2023-09-21 10:08AM EDT | 315.00 | 67.00 | 66.20 | 68.50 | 0.00 | - | 3 | 1,301 | 36.16% |
| MSFT251219C00320000 | 2023-09-22 2:12PM EDT | 320.00 | 65.00 | 63.40 | 65.90 | +0.50 | +0.78% | 2 | 454 | 35.81% |
| MSFT251219C00325000 | 2023-09-22 3:00PM EDT | 325.00 | 62.80 | 61.00 | 63.40 | +0.55 | +0.88% | 3 | 506 | 35.49% |
| MSFT251219C00330000 | 2023-09-22 12:48PM EDT | 330.00 | 61.70 | 59.05 | 62.00 | +1.56 | +2.59% | 22 | 542 | 35.74% |
| MSFT251219C00335000 | 2023-09-22 3:00PM EDT | 335.00 | 58.10 | 56.40 | 59.00 | -1.80 | -3.01% | 3 | 510 | 35.10% |
| MSFT251219C00340000 | 2023-09-22 3:02PM EDT | 340.00 | 55.64 | 53.35 | 57.05 | -3.06 | -5.21% | 4 | 457 | 35.00% |
| MSFT251219C00345000 | 2023-09-21 11:40AM EDT | 345.00 | 56.20 | 52.30 | 54.40 | 0.00 | - | 5 | 223 | 34.50% |
| MSFT251219C00350000 | 2023-09-22 2:40PM EDT | 350.00 | 51.22 | 50.05 | 53.00 | -1.35 | -2.57% | 12 | 964 | 34.63% |
| MSFT251219C00355000 | 2023-09-21 10:05AM EDT | 355.00 | 49.47 | 46.90 | 51.00 | +0.07 | +0.14% | 1 | 171 | 34.43% |
| MSFT251219C00360000 | 2023-09-21 9:54AM EDT | 360.00 | 47.00 | 46.00 | 48.85 | 0.00 | - | 3 | 314 | 34.11% |
| MSFT251219C00365000 | 2023-09-22 12:16PM EDT | 365.00 | 46.01 | 43.05 | 47.00 | -0.57 | -1.22% | 1 | 118 | 33.94% |
| MSFT251219C00370000 | 2023-09-21 9:44AM EDT | 370.00 | 44.26 | 41.90 | 45.00 | 0.00 | - | 2 | 191 | 33.65% |
| MSFT251219C00375000 | 2023-09-22 2:17PM EDT | 375.00 | 41.00 | 40.45 | 43.50 | -8.60 | -17.34% | 3 | 579 | 33.61% |
| MSFT251219C00380000 | 2023-09-22 1:50PM EDT | 380.00 | 40.12 | 38.15 | 41.50 | -1.09 | -2.64% | 5 | 581 | 33.28% |
| MSFT251219C00385000 | 2023-09-20 10:27AM EDT | 385.00 | 43.00 | 36.60 | 40.00 | 0.00 | - | 10 | 309 | 33.19% |
| MSFT251219C00390000 | 2023-09-20 3:59PM EDT | 390.00 | 38.04 | 35.00 | 38.20 | 0.00 | - | 2 | 237 | 32.91% |
| MSFT251219C00395000 | 2023-09-22 1:37PM EDT | 395.00 | 36.10 | 32.00 | 36.50 | -7.30 | -16.82% | 2 | 217 | 32.66% |
| MSFT251219C00400000 | 2023-09-22 2:54PM EDT | 400.00 | 33.50 | 31.90 | 35.45 | -1.20 | -3.46% | 3 | 1,206 | 32.75% |
| MSFT251219C00405000 | 2023-09-20 3:17PM EDT | 405.00 | 34.00 | 29.00 | 33.95 | 0.00 | - | 4 | 359 | 32.56% |
| MSFT251219C00410000 | 2023-09-20 3:00PM EDT | 410.00 | 33.00 | 28.45 | 32.45 | 0.00 | - | 1 | 753 | 32.35% |
| MSFT251219C00415000 | 2023-09-21 3:06PM EDT | 415.00 | 30.20 | 27.85 | 30.80 | 0.00 | - | 10 | 359 | 32.04% |
| MSFT251219C00420000 | 2023-09-21 2:51PM EDT | 420.00 | 29.50 | 25.55 | 30.00 | 0.00 | - | 11 | 572 | 32.17% |
| MSFT251219C00425000 | 2023-09-21 10:47AM EDT | 425.00 | 28.68 | 25.55 | 28.50 | 0.00 | - | 5 | 127 | 31.89% |
| MSFT251219C00430000 | 2023-09-12 11:34AM EDT | 430.00 | 33.20 | 24.20 | 27.35 | 0.00 | - | 1 | 283 | 31.79% |
| MSFT251219C00435000 | 2023-09-11 11:24AM EDT | 435.00 | 32.73 | 22.60 | 25.95 | 0.00 | - | 20 | 47 | 31.52% |
| MSFT251219C00440000 | 2023-09-18 3:59PM EDT | 440.00 | 26.75 | 21.85 | 24.60 | 0.00 | - | 20 | 909 | 31.25% |
| MSFT251219C00445000 | 2023-09-19 10:33AM EDT | 445.00 | 23.35 | 19.95 | 22.85 | 0.00 | - | 3 | 4,512 | 30.72% |
| MSFT251219C00450000 | 2023-09-21 9:49AM EDT | 450.00 | 21.62 | 18.50 | 23.00 | 0.00 | - | 1 | 876 | 31.31% |
| MSFT251219C00455000 | 2023-09-22 9:36AM EDT | 455.00 | 20.37 | 17.55 | 22.00 | -6.86 | -25.19% | 11 | 612 | 31.18% |
| MSFT251219C00460000 | 2023-09-21 3:12PM EDT | 460.00 | 20.00 | 19.00 | 21.50 | 0.00 | - | 20 | 549 | 31.35% |
| MSFT251219C00465000 | 2023-09-07 11:42AM EDT | 465.00 | 21.30 | 15.50 | 20.50 | 0.00 | - | 7 | 98 | 31.19% |
| MSFT251219C00470000 | 2023-09-22 12:26PM EDT | 470.00 | 19.02 | 15.05 | 19.50 | -3.20 | -14.40% | 17 | 52 | 31.01% |
| MSFT251219C00475000 | 2023-09-11 10:57AM EDT | 475.00 | 22.69 | 14.00 | 18.50 | 0.00 | - | 10 | 29 | 30.81% |
| MSFT251219C00480000 | 2023-09-22 2:53PM EDT | 480.00 | 16.00 | 13.50 | 18.00 | -0.40 | -2.44% | 46 | 87 | 30.92% |
| MSFT251219C00485000 | 2023-09-14 2:38PM EDT | 485.00 | 20.75 | 12.50 | 17.00 | 0.00 | - | 50 | 92 | 30.67% |
| MSFT251219C00490000 | 2023-09-21 2:09PM EDT | 490.00 | 16.05 | 12.00 | 16.50 | 0.00 | - | 1 | 60 | 30.75% |
| MSFT251219C00495000 | 2023-09-07 1:46PM EDT | 495.00 | 17.10 | 11.05 | 15.95 | 0.00 | - | 2 | 22 | 30.77% |
| MSFT251219C00500000 | 2023-09-22 11:59AM EDT | 500.00 | 13.70 | 12.60 | 15.00 | -0.30 | -2.14% | 7 | 885 | 30.50% |
| MSFT251219C00505000 | 2023-08-08 10:58AM EDT | 505.00 | 16.70 | 14.40 | 17.75 | 0.00 | - | - | 1 | 32.80% |
| MSFT251219C00510000 | 2023-08-24 9:54AM EDT | 510.00 | 16.25 | 9.50 | 14.00 | 0.00 | - | 2 | 2 | 30.55% |
| MSFT251219C00515000 | 2023-09-22 12:41PM EDT | 515.00 | 11.80 | 9.00 | 13.50 | -1.48 | -11.14% | 1 | 214 | 30.55% |
| MSFT251219C00520000 | 2023-09-19 10:43AM EDT | 520.00 | 12.55 | 8.50 | 13.00 | 0.00 | - | 1 | 297 | 30.54% |
| MSFT251219C00525000 | 2023-09-22 12:38PM EDT | 525.00 | 10.75 | 8.00 | 12.50 | -2.45 | -18.56% | 1 | 60 | 30.52% |
| MSFT251219C00530000 | 2023-08-30 3:35PM EDT | 530.00 | 13.04 | 7.50 | 12.00 | 0.00 | - | 4 | 85 | 30.48% |
| MSFT251219C00535000 | 2023-09-18 1:11PM EDT | 535.00 | 11.40 | 7.00 | 11.50 | 0.00 | - | 2 | 133 | 30.42% |
| MSFT251219C00540000 | 2023-09-22 1:33PM EDT | 540.00 | 9.35 | 8.00 | 11.50 | -0.90 | -8.78% | 32 | 266 | 30.76% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219P00125000 | 2023-09-22 11:17AM EDT | 125.00 | 1.58 | 1.24 | 1.92 | -0.17 | -9.71% | 7 | 1,969 | 36.49% |
| MSFT251219P00130000 | 2023-09-22 10:23AM EDT | 130.00 | 2.00 | 1.00 | 2.10 | +0.08 | +4.17% | 3 | 246 | 35.72% |
| MSFT251219P00135000 | 2023-09-13 1:45PM EDT | 135.00 | 2.07 | 1.37 | 2.73 | 0.00 | - | 100 | 1,913 | 36.30% |
| MSFT251219P00140000 | 2023-08-23 2:54PM EDT | 140.00 | 2.85 | 1.32 | 3.20 | 0.00 | - | 2 | 215 | 36.19% |
| MSFT251219P00145000 | 2023-09-15 12:54PM EDT | 145.00 | 2.40 | 2.05 | 3.25 | 0.00 | - | 1 | 94 | 34.95% |
| MSFT251219P00150000 | 2023-09-15 1:41PM EDT | 150.00 | 2.30 | 1.07 | 3.75 | 0.00 | - | 1 | 433 | 34.78% |
| MSFT251219P00155000 | 2023-09-08 2:46PM EDT | 155.00 | 3.65 | 1.00 | 5.00 | 0.00 | - | 2 | 137 | 35.99% |
| MSFT251219P00160000 | 2023-09-20 12:44PM EDT | 160.00 | 3.28 | 2.65 | 5.80 | 0.00 | - | 12 | 157 | 36.06% |
| MSFT251219P00165000 | 2023-09-22 2:54PM EDT | 165.00 | 4.10 | 2.76 | 6.15 | +0.05 | +1.23% | 2 | 113 | 35.29% |
| MSFT251219P00170000 | 2023-09-22 3:42PM EDT | 170.00 | 3.66 | 2.05 | 6.85 | -0.94 | -20.43% | 16 | 144 | 35.04% |
| MSFT251219P00175000 | 2023-09-18 1:29PM EDT | 175.00 | 4.50 | 2.66 | 6.35 | 0.00 | - | 4 | 316 | 32.97% |
| MSFT251219P00180000 | 2023-09-22 2:59PM EDT | 180.00 | 5.65 | 3.55 | 6.40 | +0.30 | +5.61% | 4 | 543 | 31.78% |
| MSFT251219P00185000 | 2023-09-22 2:01PM EDT | 185.00 | 6.00 | 5.40 | 7.40 | -0.40 | -6.25% | 1 | 150 | 31.93% |
| MSFT251219P00190000 | 2023-09-18 3:38PM EDT | 190.00 | 6.00 | 5.50 | 7.70 | 0.00 | - | 1 | 115 | 31.08% |
| MSFT251219P00195000 | 2023-09-22 11:56AM EDT | 195.00 | 7.35 | 5.55 | 9.35 | +0.80 | +12.21% | 1 | 241 | 31.84% |
| MSFT251219P00200000 | 2023-09-14 12:44PM EDT | 200.00 | 6.65 | 7.55 | 9.55 | 0.00 | - | 6 | 244 | 30.81% |
| MSFT251219P00205000 | 2023-09-19 10:13AM EDT | 205.00 | 7.54 | 8.30 | 10.40 | 0.00 | - | 15 | 173 | 30.50% |
| MSFT251219P00210000 | 2023-09-22 3:40PM EDT | 210.00 | 9.66 | 7.70 | 10.70 | +1.16 | +13.65% | 6 | 90 | 29.58% |
| MSFT251219P00215000 | 2023-09-05 11:18AM EDT | 215.00 | 9.40 | 9.40 | 11.45 | 0.00 | - | 1 | 55 | 29.11% |
| MSFT251219P00220000 | 2023-09-18 9:30AM EDT | 220.00 | 10.10 | 10.30 | 12.00 | 0.00 | - | 3 | 142 | 28.41% |
| MSFT251219P00225000 | 2023-08-29 11:57AM EDT | 225.00 | 11.45 | 11.20 | 13.85 | -0.65 | -5.37% | 1 | 60 | 28.86% |
| MSFT251219P00230000 | 2023-09-22 3:12PM EDT | 230.00 | 13.00 | 12.20 | 14.30 | +0.25 | +1.96% | 30 | 1,174 | 28.02% |
| MSFT251219P00235000 | 2023-09-14 12:46PM EDT | 235.00 | 11.18 | 12.90 | 15.00 | 0.00 | - | 12 | 51 | 27.38% |
| MSFT251219P00240000 | 2023-09-21 10:03AM EDT | 240.00 | 15.00 | 14.65 | 17.50 | 0.00 | - | 1 | 245 | 28.12% |
| MSFT251219P00245000 | 2023-09-20 3:47PM EDT | 245.00 | 15.45 | 14.90 | 18.75 | 0.00 | - | 5 | 195 | 27.81% |
| MSFT251219P00250000 | 2023-09-21 11:59AM EDT | 250.00 | 16.00 | 16.45 | 18.80 | 0.00 | - | 1 | 589 | 26.58% |
| MSFT251219P00255000 | 2023-09-21 12:30PM EDT | 255.00 | 17.40 | 17.65 | 20.35 | 0.00 | - | 1 | 383 | 26.43% |
| MSFT251219P00260000 | 2023-09-22 1:34PM EDT | 260.00 | 20.00 | 19.50 | 22.00 | +0.95 | +4.99% | 3 | 660 | 26.29% |
| MSFT251219P00265000 | 2023-09-21 12:37PM EDT | 265.00 | 20.00 | 20.40 | 21.85 | 0.00 | - | 150 | 254 | 24.92% |
| MSFT251219P00270000 | 2023-09-19 12:51PM EDT | 270.00 | 20.75 | 21.40 | 24.50 | 0.00 | - | 15 | 160 | 25.35% |
| MSFT251219P00275000 | 2023-09-22 3:24PM EDT | 275.00 | 23.72 | 22.85 | 25.75 | +2.72 | +12.95% | 1 | 228 | 24.83% |
| MSFT251219P00280000 | 2023-09-11 9:30AM EDT | 280.00 | 22.50 | 24.85 | 28.45 | 0.00 | - | 1 | 452 | 25.16% |
| MSFT251219P00285000 | 2023-09-13 10:25AM EDT | 285.00 | 24.41 | 25.85 | 28.80 | 0.00 | - | 1 | 928 | 24.03% |
| MSFT251219P00290000 | 2023-09-22 1:23PM EDT | 290.00 | 29.00 | 28.50 | 32.00 | +4.90 | +20.33% | 5 | 133 | 24.54% |
| MSFT251219P00295000 | 2023-09-20 3:33PM EDT | 295.00 | 29.31 | 29.10 | 31.65 | 0.00 | - | 1 | 370 | 22.96% |
| MSFT251219P00300000 | 2023-09-20 9:59AM EDT | 300.00 | 29.50 | 31.45 | 34.65 | 0.00 | - | 1 | 1,694 | 23.26% |
| MSFT251219P00305000 | 2023-08-30 10:58AM EDT | 305.00 | 33.15 | 33.00 | 36.65 | 0.00 | - | 6 | 66 | 22.94% |
| MSFT251219P00310000 | 2023-09-19 2:59PM EDT | 310.00 | 33.70 | 35.35 | 39.20 | 0.00 | - | 1 | 364 | 22.88% |
| MSFT251219P00315000 | 2023-09-12 2:40PM EDT | 315.00 | 35.30 | 37.80 | 41.50 | 0.00 | - | 3 | 141 | 22.63% |
| MSFT251219P00320000 | 2023-09-22 1:37PM EDT | 320.00 | 41.00 | 39.95 | 43.95 | -1.45 | -3.42% | 1 | 341 | 22.42% |
| MSFT251219P00325000 | 2023-09-21 10:02AM EDT | 325.00 | 43.50 | 42.10 | 45.65 | 0.00 | - | 15 | 318 | 21.77% |
| MSFT251219P00330000 | 2023-09-20 3:53PM EDT | 330.00 | 43.66 | 44.05 | 48.40 | 0.00 | - | 1 | 541 | 21.63% |
| MSFT251219P00335000 | 2023-09-11 1:01PM EDT | 335.00 | 41.27 | 46.55 | 49.70 | 0.00 | - | 2 | 96 | 20.68% |
| MSFT251219P00340000 | 2023-09-22 10:37AM EDT | 340.00 | 49.55 | 49.05 | 52.20 | +2.10 | +4.43% | 3 | 298 | 20.31% |
| MSFT251219P00345000 | 2023-09-06 3:22PM EDT | 345.00 | 48.50 | 52.05 | 55.95 | 0.00 | - | 1 | 73 | 20.56% |
| MSFT251219P00350000 | 2023-09-22 10:42AM EDT | 350.00 | 55.15 | 54.00 | 57.70 | -0.55 | -0.99% | 1 | 463 | 19.69% |
| MSFT251219P00355000 | 2023-09-19 2:45PM EDT | 355.00 | 53.65 | 57.00 | 61.00 | 0.00 | - | 30 | 225 | 19.60% |
| MSFT251219P00360000 | 2023-09-13 3:06PM EDT | 360.00 | 53.60 | 60.05 | 63.15 | 0.00 | - | 71 | 264 | 18.82% |
| MSFT251219P00365000 | 2023-09-11 9:51AM EDT | 365.00 | 55.59 | 63.50 | 67.50 | 0.00 | - | 1 | 43 | 19.21% |
| MSFT251219P00370000 | 2023-08-08 10:13AM EDT | 370.00 | 66.27 | 59.75 | 63.50 | 0.00 | - | 2 | 14 | 14.62% |
| MSFT251219P00375000 | 2023-08-14 2:07PM EDT | 375.00 | 70.00 | 59.00 | 63.20 | 0.00 | - | 1 | 14 | 11.58% |
| MSFT251219P00380000 | 2023-07-19 3:30PM EDT | 380.00 | 59.00 | 74.50 | 79.00 | 0.00 | - | 41 | 74 | 19.28% |
| MSFT251219P00385000 | 2023-07-21 3:50PM EDT | 385.00 | 66.70 | 78.00 | 82.50 | 0.00 | - | 2 | 2 | 19.02% |
| MSFT251219P00390000 | 2023-09-01 12:37PM EDT | 390.00 | 75.20 | 79.65 | 84.35 | 0.00 | - | 21 | 140 | 17.64% |
| MSFT251219P00395000 | 2023-09-01 12:37PM EDT | 395.00 | 78.41 | 84.10 | 87.75 | 0.00 | - | 20 | 98 | 17.15% |
| MSFT251219P00400000 | 2023-09-06 2:28PM EDT | 400.00 | 81.25 | 87.15 | 91.45 | 0.00 | - | 1 | 43 | 16.78% |
| MSFT251219P00405000 | 2023-07-19 10:06AM EDT | 405.00 | 72.13 | 92.50 | 97.00 | 0.00 | - | 2 | 1 | 17.70% |
| MSFT251219P00410000 | 2023-09-22 10:11AM EDT | 410.00 | 95.07 | 95.50 | 99.30 | +21.07 | +28.47% | 2 | 25 | 16.14% |
| MSFT251219P00415000 | 2023-06-16 2:37PM EDT | 415.00 | 82.33 | 82.30 | 85.55 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT251219P00420000 | 2023-07-17 12:41PM EDT | 420.00 | 86.68 | 101.50 | 106.00 | 0.00 | - | 1 | 35 | 13.91% |
| MSFT251219P00425000 | 2023-07-25 2:04PM EDT | 425.00 | 87.50 | 105.95 | 110.00 | 0.00 | - | 5 | 6 | 13.05% |
| MSFT251219P00430000 | 2023-08-18 12:09PM EDT | 430.00 | 115.58 | 100.00 | 104.55 | 0.00 | - | 1 | 12 | 0.00% |
| MSFT251219P00440000 | 2023-08-08 2:48PM EDT | 440.00 | 118.50 | 109.50 | 113.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT251219P00450000 | 2023-08-01 10:23AM EDT | 450.00 | 117.00 | 120.00 | 124.50 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT251219P00455000 | 2023-08-01 10:07AM EDT | 455.00 | 122.70 | 125.20 | 129.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00460000 | 2023-08-10 10:52AM EDT | 460.00 | 136.51 | 124.00 | 128.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT251219P00480000 | 2023-07-27 10:51AM EDT | 480.00 | 144.80 | 154.50 | 159.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00510000 | 2023-07-26 2:07PM EDT | 510.00 | 174.78 | 184.50 | 189.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
