Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219C00125000 | 2024-04-22 2:26PM EDT | 125.00 | 283.75 | 290.00 | 295.00 | 0.00 | - | 1 | 145 | 70.89% |
| MSFT251219C00130000 | 2024-04-23 9:30AM EDT | 130.00 | 280.50 | 285.50 | 290.00 | 0.00 | - | 1 | 10 | 69.25% |
| MSFT251219C00135000 | 2024-04-12 11:14AM EDT | 135.00 | 294.25 | 281.00 | 286.00 | 0.00 | - | 1 | 63 | 68.70% |
| MSFT251219C00140000 | 2024-02-07 4:41PM EDT | 140.00 | 281.00 | 271.50 | 276.00 | 0.00 | - | 2 | 63 | 56.07% |
| MSFT251219C00145000 | 2024-03-14 2:17PM EDT | 145.00 | 289.75 | 283.00 | 288.00 | 0.00 | - | 2 | 12 | 84.22% |
| MSFT251219C00150000 | 2024-04-19 2:23PM EDT | 150.00 | 260.00 | 267.00 | 271.50 | 0.00 | - | 1 | 87 | 64.15% |
| MSFT251219C00155000 | 2023-11-17 4:33PM EDT | 155.00 | 226.20 | 222.50 | 226.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT251219C00160000 | 2024-04-02 10:19AM EDT | 160.00 | 267.24 | 258.50 | 263.00 | 0.00 | - | 1 | 70 | 62.99% |
| MSFT251219C00165000 | 2023-11-17 4:33PM EDT | 165.00 | 217.61 | 213.50 | 217.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT251219C00170000 | 2024-04-17 2:02PM EDT | 170.00 | 254.50 | 249.50 | 254.00 | 0.00 | - | 4 | 34 | 60.97% |
| MSFT251219C00175000 | 2024-03-04 12:46PM EDT | 175.00 | 252.35 | 254.00 | 258.50 | 0.00 | - | 1 | 26 | 71.87% |
| MSFT251219C00180000 | 2024-04-02 10:38AM EDT | 180.00 | 250.00 | 239.50 | 245.00 | 0.00 | - | 1 | 20 | 58.30% |
| MSFT251219C00185000 | 2024-04-05 9:55AM EDT | 185.00 | 247.00 | 236.00 | 240.45 | 0.00 | - | 1 | 80 | 57.99% |
| MSFT251219C00190000 | 2024-04-09 10:27AM EDT | 190.00 | 248.20 | 232.05 | 236.00 | 0.00 | - | 1 | 26 | 57.41% |
| MSFT251219C00195000 | 2024-02-05 4:05PM EDT | 195.00 | 223.46 | 219.50 | 224.00 | 0.00 | - | 2 | 16 | 49.09% |
| MSFT251219C00200000 | 2024-04-25 10:21AM EDT | 200.00 | 209.00 | 222.50 | 227.00 | 0.00 | - | 4 | 178 | 55.15% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 205.00 | 217.75 | 218.50 | 222.50 | 0.00 | - | 1 | 29 | 54.50% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 210.00 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 71.72% |
| MSFT251219C00215000 | 2024-04-23 10:38AM EDT | 215.00 | 208.70 | 209.50 | 214.00 | 0.00 | - | 1 | 75 | 52.89% |
| MSFT251219C00220000 | 2024-04-01 9:33AM EDT | 220.00 | 220.90 | 205.00 | 209.50 | 0.00 | - | 6 | 171 | 51.95% |
| MSFT251219C00225000 | 2024-03-28 11:19AM EDT | 225.00 | 212.52 | 201.00 | 205.00 | 0.00 | - | 1 | 36 | 51.28% |
| MSFT251219C00230000 | 2024-04-08 11:58AM EDT | 230.00 | 212.50 | 196.50 | 200.95 | 0.00 | - | 3 | 175 | 50.57% |
| MSFT251219C00235000 | 2024-04-25 12:24PM EDT | 235.00 | 179.63 | 192.00 | 197.00 | 0.00 | - | 1 | 22 | 52.28% |
| MSFT251219C00240000 | 2024-04-23 10:39AM EDT | 240.00 | 188.70 | 187.50 | 192.00 | 0.00 | - | 1 | 66 | 50.83% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 245.00 | 200.00 | 183.50 | 188.50 | 0.00 | - | 5 | 27 | 50.75% |
| MSFT251219C00250000 | 2024-04-25 12:34PM EDT | 250.00 | 166.90 | 179.50 | 183.35 | 0.00 | - | 7 | 280 | 49.21% |
| MSFT251219C00255000 | 2024-04-08 12:29PM EDT | 255.00 | 190.67 | 175.10 | 179.10 | 0.00 | - | 1 | 71 | 48.46% |
| MSFT251219C00260000 | 2024-04-25 11:10AM EDT | 260.00 | 155.80 | 171.00 | 174.95 | 0.00 | - | 1 | 179 | 47.79% |
| MSFT251219C00265000 | 2024-04-22 2:28PM EDT | 265.00 | 162.90 | 167.00 | 171.15 | 0.00 | - | 1 | 117 | 47.39% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 270.00 | 159.75 | 163.10 | 166.85 | 0.00 | - | 1 | 237 | 46.58% |
| MSFT251219C00275000 | 2024-04-18 1:54PM EDT | 275.00 | 158.01 | 159.15 | 162.80 | 0.00 | - | 1 | 314 | 45.96% |
| MSFT251219C00280000 | 2024-04-26 9:54AM EDT | 280.00 | 156.50 | 155.15 | 159.35 | +8.55 | +5.78% | 1 | 703 | 45.78% |
| MSFT251219C00285000 | 2024-04-25 11:04AM EDT | 285.00 | 135.70 | 150.50 | 154.70 | 0.00 | - | 1 | 149 | 44.70% |
| MSFT251219C00290000 | 2024-04-25 11:03AM EDT | 290.00 | 132.00 | 147.70 | 151.10 | 0.00 | - | 1 | 180 | 44.37% |
| MSFT251219C00295000 | 2024-04-25 12:20PM EDT | 295.00 | 130.35 | 142.70 | 146.05 | 0.00 | - | 1 | 129 | 43.02% |
| MSFT251219C00300000 | 2024-04-25 9:45AM EDT | 300.00 | 123.00 | 140.75 | 141.85 | 0.00 | - | 11 | 951 | 42.26% |
| MSFT251219C00305000 | 2024-04-25 3:27PM EDT | 305.00 | 128.00 | 136.65 | 139.20 | 0.00 | - | 1 | 319 | 42.53% |
| MSFT251219C00310000 | 2024-04-22 10:40AM EDT | 310.00 | 124.00 | 132.95 | 135.10 | 0.00 | - | 1 | 241 | 41.81% |
| MSFT251219C00315000 | 2024-04-17 3:56PM EDT | 315.00 | 132.95 | 128.50 | 130.60 | 0.00 | - | 21 | 809 | 40.83% |
| MSFT251219C00320000 | 2024-04-25 12:47PM EDT | 320.00 | 112.00 | 123.55 | 126.85 | 0.00 | - | 6 | 278 | 40.32% |
| MSFT251219C00325000 | 2024-04-26 9:56AM EDT | 325.00 | 122.33 | 121.90 | 123.60 | -6.67 | -5.17% | 5 | 453 | 40.11% |
| MSFT251219C00330000 | 2024-04-25 1:43PM EDT | 330.00 | 108.24 | 117.10 | 120.45 | 0.00 | - | 8 | 381 | 39.92% |
| MSFT251219C00335000 | 2024-04-26 9:52AM EDT | 335.00 | 113.00 | 114.25 | 116.45 | +7.75 | +7.36% | 2 | 485 | 39.21% |
| MSFT251219C00340000 | 2024-04-26 9:44AM EDT | 340.00 | 109.02 | 110.65 | 113.25 | +6.22 | +6.05% | 1 | 321 | 38.95% |
| MSFT251219C00345000 | 2024-04-22 2:52PM EDT | 345.00 | 102.20 | 107.10 | 109.20 | 0.00 | - | 3 | 708 | 38.19% |
| MSFT251219C00350000 | 2024-04-25 10:09AM EDT | 350.00 | 91.40 | 103.95 | 106.45 | 0.00 | - | 4 | 1,018 | 38.15% |
| MSFT251219C00355000 | 2024-04-25 10:08AM EDT | 355.00 | 88.25 | 99.25 | 102.05 | 0.00 | - | 1 | 130 | 37.16% |
| MSFT251219C00360000 | 2024-04-26 9:30AM EDT | 360.00 | 98.00 | 97.65 | 99.40 | +7.25 | +7.99% | 2 | 2,541 | 37.13% |
| MSFT251219C00365000 | 2024-04-25 9:35AM EDT | 365.00 | 83.33 | 93.45 | 95.60 | 0.00 | - | 4 | 336 | 36.45% |
| MSFT251219C00370000 | 2024-04-23 10:43AM EDT | 370.00 | 90.00 | 90.85 | 93.25 | 0.00 | - | 3 | 539 | 36.52% |
| MSFT251219C00375000 | 2024-04-24 9:30AM EDT | 375.00 | 88.45 | 87.70 | 90.55 | 0.00 | - | 1 | 555 | 36.38% |
| MSFT251219C00380000 | 2024-04-25 3:49PM EDT | 380.00 | 78.50 | 84.60 | 86.95 | 0.00 | - | 5 | 3,011 | 35.74% |
| MSFT251219C00385000 | 2024-04-25 12:25PM EDT | 385.00 | 72.10 | 81.75 | 84.05 | 0.00 | - | 1 | 444 | 35.45% |
| MSFT251219C00390000 | 2024-04-26 10:21AM EDT | 390.00 | 80.00 | 78.80 | 80.90 | +8.23 | +11.47% | 8 | 598 | 35.02% |
| MSFT251219C00395000 | 2024-04-25 12:12PM EDT | 395.00 | 66.15 | 75.80 | 78.20 | 0.00 | - | 1 | 611 | 34.78% |
| MSFT251219C00400000 | 2024-04-25 2:10PM EDT | 400.00 | 67.38 | 73.30 | 75.30 | 0.00 | - | 2 | 1,348 | 34.43% |
| MSFT251219C00405000 | 2024-04-24 11:51AM EDT | 405.00 | 70.35 | 69.55 | 73.25 | 0.00 | - | 2 | 468 | 34.47% |
| MSFT251219C00410000 | 2024-04-26 10:22AM EDT | 410.00 | 69.47 | 67.10 | 69.80 | +8.47 | +13.89% | 4 | 1,459 | 33.80% |
| MSFT251219C00415000 | 2024-04-26 10:22AM EDT | 415.00 | 66.75 | 65.00 | 67.95 | +8.68 | +14.95% | 2 | 502 | 33.88% |
| MSFT251219C00420000 | 2024-04-25 11:26AM EDT | 420.00 | 53.25 | 62.50 | 64.85 | 0.00 | - | 10 | 1,026 | 33.34% |
| MSFT251219C00425000 | 2024-04-25 2:36PM EDT | 425.00 | 54.40 | 60.45 | 62.20 | 0.00 | - | 25 | 488 | 32.99% |
| MSFT251219C00430000 | 2024-04-25 11:32AM EDT | 430.00 | 49.12 | 57.80 | 60.25 | 0.00 | - | 2 | 536 | 32.96% |
| MSFT251219C00435000 | 2024-04-25 9:36AM EDT | 435.00 | 46.00 | 55.65 | 58.40 | 0.00 | - | 3 | 141 | 32.95% |
| MSFT251219C00440000 | 2024-04-25 11:25AM EDT | 440.00 | 45.10 | 53.55 | 55.30 | 0.00 | - | 1 | 938 | 32.31% |
| MSFT251219C00445000 | 2024-04-18 10:16AM EDT | 445.00 | 53.10 | 50.90 | 52.70 | 0.00 | - | 91 | 2,365 | 31.90% |
| MSFT251219C00450000 | 2024-04-26 10:09AM EDT | 450.00 | 49.25 | 49.25 | 50.40 | +7.45 | +17.82% | 3 | 1,687 | 31.60% |
| MSFT251219C00455000 | 2024-04-22 12:54PM EDT | 455.00 | 43.65 | 46.60 | 48.60 | 0.00 | - | 3 | 634 | 31.52% |
| MSFT251219C00460000 | 2024-04-22 12:54PM EDT | 460.00 | 41.50 | 44.65 | 47.10 | 0.00 | - | 2 | 655 | 31.55% |
| MSFT251219C00465000 | 2024-04-03 11:01AM EDT | 465.00 | 51.17 | 42.70 | 44.70 | 0.00 | - | 1 | 179 | 31.13% |
| MSFT251219C00470000 | 2024-04-25 12:34PM EDT | 470.00 | 35.30 | 41.30 | 43.10 | 0.00 | - | 1 | 406 | 31.08% |
| MSFT251219C00475000 | 2024-04-25 11:17AM EDT | 475.00 | 32.99 | 39.05 | 40.70 | 0.00 | - | 3 | 126 | 30.61% |
| MSFT251219C00480000 | 2024-04-12 11:18AM EDT | 480.00 | 45.95 | 36.90 | 39.20 | 0.00 | - | 1 | 141 | 30.55% |
| MSFT251219C00485000 | 2024-04-25 9:56AM EDT | 485.00 | 30.35 | 35.70 | 37.20 | 0.00 | - | 2 | 165 | 30.23% |
| MSFT251219C00490000 | 2024-04-25 10:46AM EDT | 490.00 | 28.80 | 33.30 | 35.90 | 0.00 | - | 5 | 526 | 30.23% |
| MSFT251219C00495000 | 2024-04-25 11:50AM EDT | 495.00 | 26.85 | 32.30 | 33.65 | 0.00 | - | 2 | 290 | 29.73% |
| MSFT251219C00500000 | 2024-04-25 3:57PM EDT | 500.00 | 28.50 | 29.10 | 32.00 | 0.00 | - | 14 | 1,060 | 29.50% |
| MSFT251219C00505000 | 2024-04-25 3:39PM EDT | 505.00 | 26.59 | 28.60 | 31.65 | 0.00 | - | 1 | 269 | 29.91% |
| MSFT251219C00510000 | 2024-04-25 9:57AM EDT | 510.00 | 23.40 | 27.65 | 29.15 | 0.00 | - | 5 | 72 | 29.21% |
| MSFT251219C00515000 | 2024-04-04 12:32PM EDT | 515.00 | 34.95 | 26.25 | 28.60 | 0.00 | - | 2 | 227 | 29.48% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 520.00 | 30.05 | 24.95 | 27.00 | 0.00 | - | 54 | 789 | 29.18% |
| MSFT251219C00525000 | 2024-04-25 9:57AM EDT | 525.00 | 20.25 | 23.95 | 25.10 | 0.00 | - | 4 | 346 | 28.70% |
| MSFT251219C00530000 | 2024-04-18 3:07PM EDT | 530.00 | 24.20 | 22.60 | 24.00 | 0.00 | - | 2 | 705 | 28.62% |
| MSFT251219C00535000 | 2024-03-05 11:31AM EDT | 535.00 | 22.60 | 27.15 | 28.80 | 0.00 | - | 1 | 165 | 31.71% |
| MSFT251219C00540000 | 2024-04-25 3:21PM EDT | 540.00 | 18.75 | 20.35 | 21.75 | 0.00 | - | 3 | 998 | 28.37% |
| MSFT251219C00550000 | 2024-04-25 2:11PM EDT | 550.00 | 16.85 | 18.70 | 20.00 | 0.00 | - | 101 | 369 | 28.31% |
| MSFT251219C00560000 | 2024-04-24 10:22AM EDT | 560.00 | 18.20 | 16.90 | 17.85 | 0.00 | - | 39 | 60 | 27.94% |
| MSFT251219C00570000 | 2024-04-25 2:06PM EDT | 570.00 | 13.75 | 14.10 | 17.00 | 0.00 | - | 5 | 948 | 28.29% |
| MSFT251219C00580000 | 2024-04-17 2:05PM EDT | 580.00 | 16.27 | 13.65 | 14.65 | 0.00 | - | 1 | 298 | 27.61% |
| MSFT251219C00600000 | 2024-04-25 11:23AM EDT | 600.00 | 9.30 | 10.85 | 11.95 | 0.00 | - | 5 | 2,393 | 27.29% |
| MSFT251219C00610000 | 2024-04-22 12:12PM EDT | 610.00 | 9.50 | 9.75 | 10.85 | 0.00 | - | 8 | 165 | 27.20% |
| MSFT251219C00620000 | 2024-04-25 3:54PM EDT | 620.00 | 8.60 | 7.55 | 11.00 | 0.00 | - | 2 | 704 | 28.02% |
| MSFT251219C00640000 | 2024-04-25 10:17AM EDT | 640.00 | 6.40 | 6.00 | 9.45 | 0.00 | - | 8 | 226 | 28.13% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219P00125000 | 2024-04-24 11:27AM EDT | 125.00 | 0.46 | 0.20 | 0.51 | 0.00 | - | 10 | 1,931 | 41.19% |
| MSFT251219P00130000 | 2024-01-30 12:08PM EDT | 130.00 | 0.60 | 0.03 | 1.70 | 0.00 | - | 1 | 234 | 48.04% |
| MSFT251219P00135000 | 2024-04-22 9:39AM EDT | 135.00 | 0.54 | 0.02 | 3.05 | 0.00 | - | 51 | 1,944 | 52.00% |
| MSFT251219P00140000 | 2024-04-19 2:27PM EDT | 140.00 | 0.80 | 0.02 | 3.25 | 0.00 | - | 20 | 255 | 51.08% |
| MSFT251219P00145000 | 2024-04-22 9:39AM EDT | 145.00 | 0.89 | 0.50 | 3.40 | 0.00 | - | 16 | 125 | 50.01% |
| MSFT251219P00150000 | 2024-04-22 9:41AM EDT | 150.00 | 0.92 | 0.60 | 1.00 | 0.00 | - | 7 | 587 | 38.83% |
| MSFT251219P00155000 | 2024-04-22 9:41AM EDT | 155.00 | 1.24 | 0.00 | 5.00 | 0.00 | - | 7 | 277 | 51.31% |
| MSFT251219P00160000 | 2024-04-22 9:50AM EDT | 160.00 | 1.14 | 0.02 | 1.85 | 0.00 | - | 17 | 344 | 40.53% |
| MSFT251219P00165000 | 2024-04-24 10:20AM EDT | 165.00 | 1.70 | 0.00 | 2.79 | 0.00 | - | 10 | 143 | 42.55% |
| MSFT251219P00170000 | 2024-04-22 9:30AM EDT | 170.00 | 1.95 | 0.80 | 2.00 | 0.00 | - | 3 | 524 | 38.70% |
| MSFT251219P00175000 | 2024-04-25 9:43AM EDT | 175.00 | 2.27 | 1.20 | 2.97 | 0.00 | - | 10 | 326 | 40.59% |
| MSFT251219P00180000 | 2024-04-19 9:30AM EDT | 180.00 | 1.73 | 1.20 | 2.73 | 0.00 | - | 1 | 579 | 38.71% |
| MSFT251219P00185000 | 2024-04-12 11:17AM EDT | 185.00 | 1.80 | 0.02 | 4.15 | 0.00 | - | 10 | 305 | 41.12% |
| MSFT251219P00190000 | 2024-04-25 11:54AM EDT | 190.00 | 3.05 | 0.00 | 3.40 | 0.00 | - | 1 | 111 | 38.17% |
| MSFT251219P00195000 | 2024-02-21 11:00AM EDT | 195.00 | 2.31 | 1.16 | 2.49 | 0.00 | - | 1 | 689 | 34.70% |
| MSFT251219P00200000 | 2024-04-24 3:26PM EDT | 200.00 | 2.30 | 1.50 | 2.96 | 0.00 | - | 20 | 992 | 34.88% |
| MSFT251219P00205000 | 2024-04-23 11:45AM EDT | 205.00 | 4.20 | 0.02 | 3.40 | 0.00 | - | 2 | 333 | 34.86% |
| MSFT251219P00210000 | 2024-04-24 9:41AM EDT | 210.00 | 2.75 | 0.02 | 4.90 | 0.00 | - | 4 | 728 | 36.82% |
| MSFT251219P00215000 | 2024-04-04 11:33AM EDT | 215.00 | 2.68 | 1.08 | 4.90 | 0.00 | - | 200 | 329 | 35.72% |
| MSFT251219P00220000 | 2024-04-09 10:39AM EDT | 220.00 | 3.00 | 0.50 | 4.50 | 0.00 | - | 1 | 256 | 33.93% |
| MSFT251219P00225000 | 2024-04-18 3:41PM EDT | 225.00 | 3.83 | 1.00 | 4.90 | 0.00 | - | 5 | 500 | 33.59% |
| MSFT251219P00230000 | 2024-04-19 2:03PM EDT | 230.00 | 4.50 | 1.00 | 4.25 | 0.00 | - | 1 | 1,374 | 31.44% |
| MSFT251219P00235000 | 2024-04-15 1:59PM EDT | 235.00 | 4.20 | 1.50 | 4.90 | 0.00 | - | 1 | 58 | 31.55% |
| MSFT251219P00240000 | 2024-04-25 3:28PM EDT | 240.00 | 4.95 | 2.43 | 4.55 | 0.00 | - | 13 | 236 | 30.00% |
| MSFT251219P00245000 | 2024-04-22 1:02PM EDT | 245.00 | 5.65 | 4.10 | 5.30 | 0.00 | - | 1 | 140 | 30.20% |
| MSFT251219P00250000 | 2024-04-23 2:15PM EDT | 250.00 | 5.65 | 4.70 | 5.10 | 0.00 | - | 1 | 534 | 28.94% |
| MSFT251219P00255000 | 2024-04-25 3:59PM EDT | 255.00 | 6.40 | 4.60 | 5.55 | 0.00 | - | 1 | 523 | 28.64% |
| MSFT251219P00260000 | 2024-04-23 11:09AM EDT | 260.00 | 6.37 | 5.55 | 6.00 | 0.00 | - | 20 | 667 | 28.30% |
| MSFT251219P00265000 | 2024-04-25 3:51PM EDT | 265.00 | 7.45 | 5.45 | 6.60 | 0.00 | - | 1 | 324 | 28.11% |
| MSFT251219P00270000 | 2024-04-24 3:15PM EDT | 270.00 | 7.32 | 6.50 | 8.60 | 0.00 | - | 1 | 362 | 29.46% |
| MSFT251219P00275000 | 2024-04-25 1:55PM EDT | 275.00 | 8.73 | 6.90 | 7.55 | 0.00 | - | 1 | 342 | 27.33% |
| MSFT251219P00280000 | 2024-04-25 1:55PM EDT | 280.00 | 9.33 | 7.35 | 8.30 | 0.00 | - | 2 | 520 | 27.19% |
| MSFT251219P00285000 | 2024-04-25 12:04PM EDT | 285.00 | 10.72 | 8.30 | 8.70 | 0.00 | - | 2 | 1,088 | 26.64% |
| MSFT251219P00290000 | 2024-04-22 11:53AM EDT | 290.00 | 11.35 | 8.05 | 9.45 | 0.00 | - | 3 | 409 | 26.42% |
| MSFT251219P00295000 | 2024-04-23 3:14PM EDT | 295.00 | 10.65 | 8.90 | 10.55 | 0.00 | - | 9 | 584 | 26.48% |
| MSFT251219P00300000 | 2024-04-25 3:25PM EDT | 300.00 | 10.85 | 10.10 | 10.95 | -1.70 | -13.55% | 2 | 3,592 | 25.87% |
| MSFT251219P00305000 | 2024-04-10 11:39AM EDT | 305.00 | 10.85 | 11.00 | 11.75 | 0.00 | - | 2 | 337 | 25.58% |
| MSFT251219P00310000 | 2024-04-12 3:06PM EDT | 310.00 | 12.30 | 11.95 | 12.35 | 0.00 | - | 1 | 594 | 25.10% |
| MSFT251219P00315000 | 2024-04-24 9:50AM EDT | 315.00 | 13.70 | 12.45 | 13.70 | 0.00 | - | 3 | 301 | 25.17% |
| MSFT251219P00320000 | 2024-04-22 10:38AM EDT | 320.00 | 17.42 | 12.90 | 14.40 | 0.00 | - | 1 | 464 | 24.70% |
| MSFT251219P00325000 | 2024-04-25 1:42PM EDT | 325.00 | 17.95 | 14.45 | 15.45 | 0.00 | - | 27 | 538 | 24.46% |
| MSFT251219P00330000 | 2024-04-25 11:10AM EDT | 330.00 | 20.05 | 15.10 | 16.55 | 0.00 | - | 75 | 759 | 24.22% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 335.00 | 18.16 | 16.60 | 17.25 | 0.00 | - | 9 | 129 | 23.67% |
| MSFT251219P00340000 | 2024-04-24 2:59PM EDT | 340.00 | 19.40 | 17.15 | 18.80 | 0.00 | - | 1 | 391 | 23.65% |
| MSFT251219P00345000 | 2024-04-22 10:48AM EDT | 345.00 | 23.83 | 19.10 | 19.75 | 0.00 | - | 1 | 157 | 23.21% |
| MSFT251219P00350000 | 2024-04-19 12:42PM EDT | 350.00 | 25.40 | 20.05 | 21.25 | 0.00 | - | 1 | 853 | 23.07% |
| MSFT251219P00355000 | 2024-04-03 12:31PM EDT | 355.00 | 20.45 | 21.40 | 22.70 | 0.00 | - | 2 | 505 | 22.86% |
| MSFT251219P00360000 | 2024-04-18 2:02PM EDT | 360.00 | 26.75 | 23.05 | 24.65 | 0.00 | - | 90 | 258 | 22.90% |
| MSFT251219P00365000 | 2024-04-25 1:32PM EDT | 365.00 | 29.69 | 24.10 | 25.50 | 0.00 | - | 1 | 167 | 22.27% |
| MSFT251219P00370000 | 2024-04-25 1:27PM EDT | 370.00 | 31.60 | 25.75 | 28.20 | 0.00 | - | 10 | 47 | 22.62% |
| MSFT251219P00375000 | 2024-04-25 9:57AM EDT | 375.00 | 36.40 | 27.55 | 28.75 | 0.00 | - | 1 | 236 | 21.78% |
| MSFT251219P00380000 | 2024-04-24 2:44PM EDT | 380.00 | 31.25 | 28.90 | 30.30 | 0.00 | - | 4 | 615 | 21.44% |
| MSFT251219P00385000 | 2024-04-25 11:58AM EDT | 385.00 | 38.25 | 30.65 | 33.20 | 0.00 | - | 4 | 132 | 21.74% |
| MSFT251219P00390000 | 2024-04-25 9:57AM EDT | 390.00 | 42.80 | 32.60 | 34.85 | 0.00 | - | 1 | 352 | 21.37% |
| MSFT251219P00395000 | 2024-04-25 9:57AM EDT | 395.00 | 45.00 | 34.20 | 36.40 | 0.00 | - | 4 | 167 | 20.91% |
| MSFT251219P00400000 | 2024-04-25 9:57AM EDT | 400.00 | 47.35 | 36.10 | 38.00 | 0.00 | - | 7 | 1,999 | 20.45% |
| MSFT251219P00405000 | 2024-04-26 9:30AM EDT | 405.00 | 38.90 | 38.50 | 40.95 | -10.95 | -21.97% | 1 | 129 | 20.59% |
| MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 410.00 | 42.22 | 40.60 | 42.35 | 0.00 | - | 5 | 489 | 19.95% |
| MSFT251219P00415000 | 2024-04-16 9:46AM EDT | 415.00 | 44.48 | 42.45 | 44.80 | 0.00 | - | 1 | 257 | 19.77% |
| MSFT251219P00420000 | 2024-04-15 1:18PM EDT | 420.00 | 45.28 | 44.70 | 46.90 | 0.00 | - | 1 | 106 | 19.38% |
| MSFT251219P00425000 | 2024-04-19 10:16AM EDT | 425.00 | 55.50 | 47.00 | 49.45 | 0.00 | - | 10 | 17 | 19.17% |
| MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 430.00 | 51.25 | 49.40 | 51.85 | 0.00 | - | 2 | 69 | 18.83% |
| MSFT251219P00435000 | 2024-04-25 9:36AM EDT | 435.00 | 66.55 | 52.05 | 54.55 | 0.00 | - | 1 | 39 | 18.60% |
| MSFT251219P00440000 | 2024-04-19 10:06AM EDT | 440.00 | 62.55 | 54.85 | 56.95 | 0.00 | - | 10 | 97 | 18.17% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 445.00 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 14.71% |
| MSFT251219P00450000 | 2024-04-26 10:13AM EDT | 450.00 | 62.02 | 60.50 | 62.65 | -14.38 | -18.82% | 1 | 68 | 17.60% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 455.00 | 64.45 | 63.10 | 65.60 | 0.00 | - | 30 | 781 | 17.28% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 460.00 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 20.57% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 470.00 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 475.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 480.00 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 16.85% |
| MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 485.00 | 82.40 | 77.95 | 79.85 | 0.00 | - | 2 | 110 | 11.20% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 490.00 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 13.39% |
| MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 495.00 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 10.74% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 500.00 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 21.38% |
| MSFT251219P00510000 | 2024-04-16 1:25PM EDT | 510.00 | 100.50 | 101.95 | 104.25 | 0.00 | - | 5 | 5 | 12.79% |
| MSFT251219P00515000 | 2024-01-29 3:21PM EDT | 515.00 | 111.00 | 108.25 | 110.75 | 0.00 | - | - | 1 | 14.66% |
| MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 520.00 | 108.77 | 109.85 | 113.05 | 0.00 | - | 2 | 3 | 12.12% |
| MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 535.00 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 0.00% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 540.00 | 121.72 | 127.95 | 130.85 | 0.00 | - | 22 | 86 | 0.00% |
| MSFT251219P00550000 | 2024-04-15 12:38PM EDT | 550.00 | 130.86 | 137.05 | 141.45 | 0.00 | - | 2 | 0 | 10.44% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 560.00 | 138.77 | 147.50 | 152.00 | 0.00 | - | 2 | 0 | 12.83% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 570.00 | 149.71 | 157.20 | 162.00 | 0.00 | - | 2 | 0 | 13.42% |
| MSFT251219P00610000 | 2024-04-05 10:24AM EDT | 610.00 | 188.47 | 197.00 | 201.40 | 0.00 | - | 2 | 0 | 13.21% |
| MSFT251219P00620000 | 2024-04-26 9:57AM EDT | 620.00 | 210.24 | 207.00 | 212.00 | +11.02 | +5.53% | 1 | 1 | 16.13% |
© 2024 Yahoo. All rights reserved.