Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116C00160000 | 2024-07-25 3:39PM EDT | 160.00 | 268.85 | 272.00 | 277.00 | 0.00 | - | 1 | 109 | 63.25% |
| MSFT260116C00165000 | 2024-03-05 10:43AM EDT | 165.00 | 252.86 | 268.00 | 272.50 | 0.00 | - | 50 | 54 | 62.86% |
| MSFT260116C00170000 | 2024-06-28 3:26PM EDT | 170.00 | 293.13 | 263.00 | 267.50 | 0.00 | - | 1 | 15 | 61.13% |
| MSFT260116C00175000 | 2024-05-14 2:18PM EDT | 175.00 | 251.03 | 275.00 | 279.50 | 0.00 | - | - | 30 | 83.56% |
| MSFT260116C00180000 | 2024-05-31 3:43PM EDT | 180.00 | 239.28 | 275.50 | 280.50 | 0.00 | - | 1 | 23 | 88.28% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 185.00 | 244.45 | 245.50 | 250.00 | 0.00 | - | 2 | 7 | 51.90% |
| MSFT260116C00190000 | 2024-07-25 1:11PM EDT | 190.00 | 247.90 | 244.50 | 249.50 | 0.00 | - | 4 | 838 | 57.40% |
| MSFT260116C00195000 | 2024-01-26 1:38PM EDT | 195.00 | 222.29 | 227.50 | 232.50 | 0.00 | - | 4 | 5 | 37.22% |
| MSFT260116C00200000 | 2024-07-22 11:24AM EDT | 200.00 | 252.80 | 235.50 | 240.00 | 0.00 | - | 10 | 126 | 55.40% |
| MSFT260116C00205000 | 2024-04-17 11:35AM EDT | 205.00 | 223.65 | 227.50 | 232.50 | 0.00 | - | 1 | 838 | 53.55% |
| MSFT260116C00210000 | 2024-07-16 12:17PM EDT | 210.00 | 250.00 | 226.50 | 231.00 | 0.00 | - | 1 | 15 | 53.76% |
| MSFT260116C00215000 | 2024-07-15 2:15PM EDT | 215.00 | 249.88 | 222.00 | 226.50 | 0.00 | - | 1 | 29 | 52.94% |
| MSFT260116C00220000 | 2024-06-28 2:32PM EDT | 220.00 | 247.67 | 217.50 | 222.00 | 0.00 | - | 3 | 35 | 52.12% |
| MSFT260116C00225000 | 2024-07-16 10:50AM EDT | 225.00 | 238.57 | 213.00 | 217.50 | 0.00 | - | 2 | 31 | 51.30% |
| MSFT260116C00230000 | 2024-07-09 11:02AM EDT | 230.00 | 247.00 | 208.50 | 213.00 | 0.00 | - | 5 | 19 | 50.48% |
| MSFT260116C00235000 | 2024-05-20 9:38AM EDT | 235.00 | 207.15 | 226.00 | 230.50 | 0.00 | - | 1 | 5 | 71.16% |
| MSFT260116C00240000 | 2024-05-20 9:38AM EDT | 240.00 | 202.75 | 221.50 | 226.50 | 0.00 | - | 1 | 3 | 70.03% |
| MSFT260116C00245000 | 2024-07-22 11:49AM EDT | 245.00 | 211.06 | 195.50 | 200.00 | 0.00 | - | 1 | 18 | 50.83% |
| MSFT260116C00250000 | 2024-07-25 10:30AM EDT | 250.00 | 188.00 | 191.00 | 195.50 | 0.00 | - | 1 | 250 | 49.93% |
| MSFT260116C00255000 | 2024-07-26 3:40PM EDT | 255.00 | 188.10 | 186.50 | 191.00 | -27.52 | -12.76% | 2 | 56 | 49.04% |
| MSFT260116C00260000 | 2024-06-27 1:04PM EDT | 260.00 | 213.50 | 182.00 | 187.00 | 0.00 | - | 1 | 21 | 48.62% |
| MSFT260116C00265000 | 2024-07-25 10:30AM EDT | 265.00 | 175.66 | 178.10 | 182.50 | 0.00 | - | 3 | 46 | 47.72% |
| MSFT260116C00270000 | 2024-07-11 12:22PM EDT | 270.00 | 202.55 | 173.65 | 178.50 | 0.00 | - | 1 | 485 | 47.26% |
| MSFT260116C00275000 | 2024-07-25 10:05AM EDT | 275.00 | 167.95 | 169.50 | 173.45 | 0.00 | - | 8 | 140 | 45.90% |
| MSFT260116C00280000 | 2024-05-29 9:58AM EDT | 280.00 | 174.65 | 194.00 | 199.00 | 0.00 | - | 18 | 60 | 66.29% |
| MSFT260116C00285000 | 2024-07-25 10:03AM EDT | 285.00 | 159.05 | 161.00 | 165.35 | 0.00 | - | 48 | 38 | 44.87% |
| MSFT260116C00290000 | 2024-07-03 9:44AM EDT | 290.00 | 192.00 | 157.25 | 161.45 | 0.00 | - | 1 | 31 | 44.44% |
| MSFT260116C00295000 | 2024-07-23 2:47PM EDT | 295.00 | 171.79 | 152.60 | 157.40 | 0.00 | - | 1 | 13 | 43.89% |
| MSFT260116C00300000 | 2024-07-26 1:40PM EDT | 300.00 | 152.40 | 148.80 | 152.25 | +6.57 | +4.51% | 6 | 643 | 42.50% |
| MSFT260116C00305000 | 2024-07-26 1:38PM EDT | 305.00 | 149.50 | 144.85 | 149.50 | -19.47 | -11.52% | 4 | 92 | 42.88% |
| MSFT260116C00310000 | 2024-07-26 3:32PM EDT | 310.00 | 141.55 | 142.15 | 143.90 | -9.85 | -6.51% | 2 | 180 | 41.18% |
| MSFT260116C00315000 | 2024-07-18 11:47AM EDT | 315.00 | 137.30 | 137.95 | 140.05 | -11.20 | -7.54% | 2 | 160 | 40.74% |
| MSFT260116C00320000 | 2024-07-25 3:28PM EDT | 320.00 | 131.79 | 133.20 | 136.25 | 0.00 | - | 7 | 102 | 40.31% |
| MSFT260116C00325000 | 2024-07-23 12:18PM EDT | 325.00 | 149.50 | 129.00 | 132.05 | 0.00 | - | 6 | 130 | 39.59% |
| MSFT260116C00330000 | 2024-07-19 9:32AM EDT | 330.00 | 132.80 | 126.75 | 128.65 | 0.00 | - | 2 | 239 | 39.39% |
| MSFT260116C00335000 | 2024-07-17 10:52AM EDT | 335.00 | 136.25 | 122.05 | 124.95 | 0.00 | - | 2 | 133 | 38.97% |
| MSFT260116C00340000 | 2024-07-25 11:14AM EDT | 340.00 | 119.04 | 117.90 | 121.05 | 0.00 | - | 3 | 113 | 38.41% |
| MSFT260116C00345000 | 2024-07-25 10:12AM EDT | 345.00 | 111.64 | 114.05 | 117.10 | 0.00 | - | 1 | 77 | 37.80% |
| MSFT260116C00350000 | 2024-07-25 2:45PM EDT | 350.00 | 109.50 | 110.85 | 113.80 | 0.00 | - | 3 | 674 | 37.57% |
| MSFT260116C00355000 | 2024-07-25 11:19AM EDT | 355.00 | 108.36 | 108.45 | 110.55 | 0.00 | - | 8 | 68 | 37.34% |
| MSFT260116C00360000 | 2024-07-25 1:15PM EDT | 360.00 | 106.00 | 104.95 | 106.85 | 0.00 | - | 9 | 238 | 36.82% |
| MSFT260116C00365000 | 2024-07-26 12:06PM EDT | 365.00 | 104.00 | 101.35 | 103.45 | -6.84 | -6.17% | 1 | 547 | 36.46% |
| MSFT260116C00370000 | 2024-07-26 3:50PM EDT | 370.00 | 98.75 | 98.35 | 99.50 | -10.25 | -9.40% | 4 | 317 | 35.77% |
| MSFT260116C00375000 | 2024-07-24 2:41PM EDT | 375.00 | 97.21 | 94.05 | 96.75 | 0.00 | - | 3 | 614 | 35.73% |
| MSFT260116C00380000 | 2024-07-25 12:37PM EDT | 380.00 | 91.49 | 91.45 | 93.25 | 0.00 | - | 24 | 846 | 35.25% |
| MSFT260116C00385000 | 2024-07-23 10:04AM EDT | 385.00 | 103.15 | 87.45 | 90.80 | 0.00 | - | 2 | 534 | 35.31% |
| MSFT260116C00390000 | 2024-07-25 3:19PM EDT | 390.00 | 82.32 | 85.35 | 87.80 | 0.00 | - | 3 | 336 | 35.05% |
| MSFT260116C00395000 | 2024-07-25 1:15PM EDT | 395.00 | 79.50 | 82.10 | 84.95 | -3.92 | -4.70% | 83 | 2,127 | 34.84% |
| MSFT260116C00400000 | 2024-07-26 2:32PM EDT | 400.00 | 80.25 | 78.60 | 81.75 | +5.25 | +7.00% | 4 | 1,922 | 34.43% |
| MSFT260116C00405000 | 2024-07-26 12:35PM EDT | 405.00 | 78.20 | 75.00 | 78.70 | +4.94 | +6.74% | 56 | 3,166 | 34.06% |
| MSFT260116C00410000 | 2024-07-26 12:22PM EDT | 410.00 | 74.65 | 73.20 | 76.95 | +0.16 | +0.21% | 33 | 2,165 | 34.34% |
| MSFT260116C00415000 | 2024-07-26 12:35PM EDT | 415.00 | 72.50 | 70.70 | 73.15 | +5.19 | +7.71% | 2 | 999 | 33.55% |
| MSFT260116C00420000 | 2024-07-26 3:55PM EDT | 420.00 | 68.00 | 67.50 | 70.40 | +4.95 | +7.85% | 39 | 1,940 | 33.27% |
| MSFT260116C00425000 | 2024-07-26 3:39PM EDT | 425.00 | 65.61 | 64.00 | 67.95 | +2.21 | +3.49% | 9 | 3,599 | 33.11% |
| MSFT260116C00430000 | 2024-07-26 3:39PM EDT | 430.00 | 62.99 | 62.50 | 64.65 | +2.88 | +4.79% | 9 | 3,583 | 32.51% |
| MSFT260116C00435000 | 2024-07-26 3:45PM EDT | 435.00 | 61.00 | 60.25 | 62.30 | +2.50 | +4.27% | 6 | 319 | 32.35% |
| MSFT260116C00440000 | 2024-07-26 3:51PM EDT | 440.00 | 58.00 | 57.25 | 60.20 | +2.91 | +5.28% | 10 | 1,297 | 32.29% |
| MSFT260116C00445000 | 2024-07-26 3:50PM EDT | 445.00 | 56.00 | 55.50 | 58.45 | -1.52 | -2.64% | 5 | 795 | 32.37% |
| MSFT260116C00450000 | 2024-07-26 11:19AM EDT | 450.00 | 52.93 | 53.35 | 55.50 | +2.93 | +5.86% | 5 | 2,240 | 31.84% |
| MSFT260116C00455000 | 2024-07-25 3:06PM EDT | 455.00 | 48.90 | 50.45 | 52.30 | 0.00 | - | 12 | 395 | 31.17% |
| MSFT260116C00460000 | 2024-07-26 3:15PM EDT | 460.00 | 49.05 | 48.55 | 49.95 | +0.55 | +1.13% | 6 | 799 | 30.88% |
| MSFT260116C00465000 | 2024-07-25 3:47PM EDT | 465.00 | 44.00 | 45.65 | 49.00 | 0.00 | - | 1 | 752 | 31.24% |
| MSFT260116C00470000 | 2024-07-26 1:50PM EDT | 470.00 | 46.07 | 44.40 | 45.95 | +3.78 | +8.94% | 6 | 1,437 | 30.56% |
| MSFT260116C00475000 | 2024-07-26 12:31PM EDT | 475.00 | 44.14 | 42.30 | 44.60 | +3.59 | +8.85% | 3 | 938 | 30.68% |
| MSFT260116C00480000 | 2024-07-26 10:53AM EDT | 480.00 | 42.10 | 39.75 | 42.00 | +1.60 | +3.95% | 2 | 225 | 30.17% |
| MSFT260116C00490000 | 2024-07-25 12:53PM EDT | 490.00 | 36.97 | 36.10 | 38.60 | 0.00 | - | 1 | 255 | 29.94% |
| MSFT260116C00500000 | 2024-07-26 3:56PM EDT | 500.00 | 35.05 | 33.55 | 35.10 | +3.35 | +10.57% | 53 | 1,919 | 29.56% |
| MSFT260116C00520000 | 2024-07-26 12:55PM EDT | 520.00 | 29.05 | 27.55 | 28.70 | +2.61 | +9.87% | 40 | 816 | 28.80% |
| MSFT260116C00540000 | 2024-07-26 2:53PM EDT | 540.00 | 22.80 | 22.15 | 23.50 | +1.71 | +8.11% | 2 | 640 | 28.25% |
| MSFT260116C00550000 | 2024-07-26 3:56PM EDT | 550.00 | 21.40 | 19.60 | 21.20 | +1.87 | +9.58% | 45 | 713 | 28.00% |
| MSFT260116C00560000 | 2024-07-26 3:15PM EDT | 560.00 | 18.45 | 17.90 | 19.20 | +0.40 | +2.22% | 64 | 831 | 27.82% |
| MSFT260116C00570000 | 2024-07-26 9:36AM EDT | 570.00 | 15.50 | 15.20 | 17.30 | -0.90 | -5.49% | 1 | 1,292 | 27.62% |
| MSFT260116C00580000 | 2024-07-26 9:37AM EDT | 580.00 | 13.95 | 14.70 | 15.70 | -0.30 | -2.11% | 1 | 1,265 | 27.51% |
| MSFT260116C00600000 | 2024-07-26 1:56PM EDT | 600.00 | 12.30 | 11.90 | 13.00 | +1.30 | +11.82% | 11 | 2,554 | 27.38% |
| MSFT260116C00610000 | 2024-07-25 11:31AM EDT | 610.00 | 10.25 | 10.55 | 11.55 | 0.00 | - | 6 | 432 | 27.12% |
| MSFT260116C00620000 | 2024-07-25 10:08AM EDT | 620.00 | 9.10 | 9.40 | 10.35 | 0.00 | - | 1 | 437 | 26.96% |
| MSFT260116C00640000 | 2024-07-25 2:48PM EDT | 640.00 | 7.13 | 7.60 | 8.45 | -0.07 | -0.97% | 1 | 438 | 26.81% |
| MSFT260116C00660000 | 2024-07-25 10:26AM EDT | 660.00 | 6.15 | 6.20 | 7.40 | -0.45 | -6.82% | 1 | 300 | 27.18% |
| MSFT260116C00665000 | 2024-07-23 2:44PM EDT | 665.00 | 8.06 | 5.35 | 7.55 | 0.00 | - | - | 4 | 27.65% |
| MSFT260116C00670000 | 2024-07-10 10:44AM EDT | 670.00 | 11.85 | 3.50 | 7.00 | 0.00 | - | - | 4 | 27.43% |
| MSFT260116C00675000 | 2024-07-25 9:44AM EDT | 675.00 | 5.77 | 5.25 | 5.90 | 0.00 | - | 2 | 5 | 26.60% |
| MSFT260116C00680000 | 2024-07-26 10:53AM EDT | 680.00 | 4.95 | 4.90 | 5.60 | +0.16 | +3.34% | 8 | 177 | 26.57% |
| MSFT260116C00685000 | 2024-07-11 11:18AM EDT | 685.00 | 8.70 | 4.70 | 6.25 | 0.00 | - | - | 2 | 27.57% |
| MSFT260116C00690000 | 2024-07-12 10:20AM EDT | 690.00 | 7.80 | 3.20 | 5.50 | 0.00 | - | - | 20 | 27.04% |
| MSFT260116C00695000 | 2024-07-25 10:19AM EDT | 695.00 | 4.20 | 4.20 | 7.00 | 0.00 | - | 2 | 8 | 28.95% |
| MSFT260116C00700000 | 2024-07-25 1:45PM EDT | 700.00 | 3.91 | 3.55 | 5.00 | 0.00 | - | 2 | 165 | 27.02% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116P00160000 | 2024-07-22 2:37PM EDT | 160.00 | 0.73 | 0.44 | 1.00 | 0.00 | - | 1 | 757 | 39.88% |
| MSFT260116P00165000 | 2024-07-18 10:05AM EDT | 165.00 | 0.55 | 0.45 | 0.89 | 0.00 | - | 1 | 319 | 38.03% |
| MSFT260116P00170000 | 2024-07-15 2:34PM EDT | 170.00 | 0.67 | 0.29 | 1.10 | 0.00 | - | 19 | 523 | 38.16% |
| MSFT260116P00175000 | 2024-07-25 10:21AM EDT | 175.00 | 1.28 | 0.33 | 2.35 | 0.00 | - | 10 | 395 | 42.35% |
| MSFT260116P00180000 | 2024-06-17 3:50PM EDT | 180.00 | 0.81 | 0.48 | 5.00 | 0.00 | - | 3 | 226 | 48.31% |
| MSFT260116P00185000 | 2024-07-11 1:52PM EDT | 185.00 | 0.74 | 0.56 | 2.56 | 0.00 | - | 3 | 184 | 40.63% |
| MSFT260116P00190000 | 2024-06-21 9:30AM EDT | 190.00 | 2.21 | 0.77 | 5.00 | 0.00 | - | 20 | 53 | 45.64% |
| MSFT260116P00195000 | 2024-07-15 2:38PM EDT | 195.00 | 0.97 | 0.95 | 2.81 | 0.00 | - | 10 | 778 | 39.06% |
| MSFT260116P00200000 | 2024-07-19 10:15AM EDT | 200.00 | 2.60 | 0.56 | 2.94 | 0.00 | - | 2 | 934 | 38.30% |
| MSFT260116P00205000 | 2024-07-15 2:38PM EDT | 205.00 | 1.13 | 0.62 | 3.10 | 0.00 | - | 60 | 168 | 37.61% |
| MSFT260116P00210000 | 2024-07-22 9:43AM EDT | 210.00 | 1.45 | 0.70 | 3.30 | 0.00 | - | 1 | 386 | 37.02% |
| MSFT260116P00215000 | 2024-07-15 2:31PM EDT | 215.00 | 1.36 | 0.80 | 3.45 | 0.00 | - | 1 | 280 | 36.30% |
| MSFT260116P00220000 | 2024-07-24 11:20AM EDT | 220.00 | 1.98 | 0.90 | 3.65 | 0.00 | - | 1 | 194 | 35.69% |
| MSFT260116P00225000 | 2024-07-24 2:59PM EDT | 225.00 | 2.09 | 1.31 | 3.50 | 0.00 | - | 7 | 456 | 34.32% |
| MSFT260116P00230000 | 2024-07-08 11:08AM EDT | 230.00 | 1.65 | 1.11 | 4.10 | 0.00 | - | 7 | 226 | 34.54% |
| MSFT260116P00235000 | 2024-07-24 10:54AM EDT | 235.00 | 2.55 | 1.34 | 4.35 | 0.00 | - | 20 | 329 | 33.99% |
| MSFT260116P00240000 | 2024-07-25 9:30AM EDT | 240.00 | 2.89 | 1.58 | 3.50 | +0.31 | +12.02% | 15 | 1,425 | 31.34% |
| MSFT260116P00245000 | 2024-07-16 9:36AM EDT | 245.00 | 2.30 | 1.47 | 4.70 | 0.00 | - | 10 | 702 | 32.60% |
| MSFT260116P00250000 | 2024-07-25 9:57AM EDT | 250.00 | 3.60 | 2.10 | 4.30 | 0.00 | - | 3 | 572 | 30.92% |
| MSFT260116P00255000 | 2024-07-24 3:25PM EDT | 255.00 | 3.63 | 2.65 | 5.30 | 0.00 | - | 1 | 493 | 31.59% |
| MSFT260116P00260000 | 2024-07-25 10:12AM EDT | 260.00 | 4.65 | 2.46 | 4.55 | 0.00 | - | 2 | 598 | 29.44% |
| MSFT260116P00265000 | 2024-07-08 11:30AM EDT | 265.00 | 2.58 | 3.45 | 5.35 | 0.00 | - | 200 | 1,425 | 29.73% |
| MSFT260116P00270000 | 2024-07-26 1:57PM EDT | 270.00 | 4.90 | 2.73 | 6.20 | -0.30 | -5.77% | 3 | 710 | 29.97% |
| MSFT260116P00275000 | 2024-07-24 2:00PM EDT | 275.00 | 5.00 | 5.20 | 5.80 | 0.00 | - | 3 | 285 | 28.48% |
| MSFT260116P00280000 | 2024-07-26 10:32AM EDT | 280.00 | 6.10 | 5.70 | 6.40 | +0.15 | +2.52% | 2 | 332 | 28.32% |
| MSFT260116P00285000 | 2024-07-26 9:57AM EDT | 285.00 | 7.22 | 6.10 | 7.90 | +2.07 | +40.19% | 1 | 279 | 29.17% |
| MSFT260116P00290000 | 2024-07-26 9:57AM EDT | 290.00 | 7.32 | 6.75 | 8.35 | -0.24 | -3.17% | 1 | 1,380 | 28.70% |
| MSFT260116P00295000 | 2024-07-26 9:57AM EDT | 295.00 | 8.30 | 6.35 | 8.50 | +0.20 | +2.47% | 1 | 91 | 27.90% |
| MSFT260116P00300000 | 2024-07-25 3:24PM EDT | 300.00 | 8.30 | 7.95 | 8.70 | 0.00 | - | 3 | 880 | 27.15% |
| MSFT260116P00305000 | 2024-07-26 10:40AM EDT | 305.00 | 9.30 | 8.00 | 9.60 | +1.64 | +21.41% | 1 | 208 | 27.09% |
| MSFT260116P00310000 | 2024-07-18 11:48AM EDT | 310.00 | 8.20 | 9.15 | 10.15 | 0.00 | - | 1 | 292 | 26.65% |
| MSFT260116P00315000 | 2024-07-05 1:33PM EDT | 315.00 | 6.35 | 9.35 | 10.85 | 0.00 | - | 1 | 200 | 26.32% |
| MSFT260116P00320000 | 2024-07-26 1:34PM EDT | 320.00 | 10.75 | 10.60 | 11.65 | -0.75 | -6.52% | 4 | 804 | 26.04% |
| MSFT260116P00325000 | 2024-07-26 12:23PM EDT | 325.00 | 11.71 | 11.75 | 12.55 | +2.77 | +30.98% | 2 | 265 | 25.81% |
| MSFT260116P00330000 | 2024-07-25 10:52AM EDT | 330.00 | 13.03 | 11.60 | 13.40 | 0.00 | - | 3 | 480 | 25.50% |
| MSFT260116P00335000 | 2024-07-24 3:44PM EDT | 335.00 | 12.85 | 12.95 | 14.60 | 0.00 | - | 1 | 161 | 25.42% |
| MSFT260116P00340000 | 2024-07-22 1:03PM EDT | 340.00 | 15.28 | 14.55 | 15.55 | +3.63 | +31.16% | 1 | 1,040 | 25.12% |
| MSFT260116P00345000 | 2024-07-25 3:55PM EDT | 345.00 | 16.95 | 15.65 | 17.50 | 0.00 | - | 1 | 448 | 25.46% |
| MSFT260116P00350000 | 2024-07-26 12:08PM EDT | 350.00 | 16.44 | 16.90 | 17.75 | -1.56 | -8.67% | 42 | 3,086 | 24.60% |
| MSFT260116P00355000 | 2024-07-16 10:06AM EDT | 355.00 | 13.60 | 17.75 | 18.90 | 0.00 | - | 61 | 271 | 24.32% |
| MSFT260116P00360000 | 2024-07-24 2:29PM EDT | 360.00 | 18.00 | 19.15 | 20.50 | 0.00 | - | 2 | 558 | 24.29% |
| MSFT260116P00365000 | 2024-07-25 3:43PM EDT | 365.00 | 21.60 | 19.70 | 21.55 | 0.00 | - | 3 | 799 | 23.88% |
| MSFT260116P00370000 | 2024-07-25 2:05PM EDT | 370.00 | 22.00 | 21.70 | 23.00 | 0.00 | - | 1 | 1,912 | 23.67% |
| MSFT260116P00375000 | 2024-07-25 9:36AM EDT | 375.00 | 22.50 | 23.10 | 24.60 | 0.00 | - | 5 | 676 | 23.51% |
| MSFT260116P00380000 | 2024-07-25 10:19AM EDT | 380.00 | 26.50 | 24.60 | 25.90 | +0.95 | +3.72% | 1 | 1,678 | 23.14% |
| MSFT260116P00385000 | 2024-07-25 10:02AM EDT | 385.00 | 27.54 | 25.25 | 28.45 | 0.00 | - | 17 | 609 | 23.43% |
| MSFT260116P00390000 | 2024-07-25 2:28PM EDT | 390.00 | 28.52 | 27.05 | 29.30 | 0.00 | - | 5 | 854 | 22.74% |
| MSFT260116P00395000 | 2024-07-25 1:33PM EDT | 395.00 | 29.50 | 29.65 | 31.20 | -0.25 | -0.84% | 1 | 861 | 22.58% |
| MSFT260116P00400000 | 2024-07-26 1:28PM EDT | 400.00 | 30.85 | 30.70 | 33.05 | -2.25 | -6.80% | 197 | 824 | 22.36% |
| MSFT260116P00405000 | 2024-07-25 1:28PM EDT | 405.00 | 33.35 | 33.30 | 35.05 | 0.00 | - | 4 | 341 | 22.17% |
| MSFT260116P00410000 | 2024-07-26 1:22PM EDT | 410.00 | 35.92 | 35.40 | 37.00 | +0.57 | +1.61% | 4 | 255 | 21.92% |
| MSFT260116P00415000 | 2024-07-25 12:23PM EDT | 415.00 | 37.35 | 36.55 | 39.10 | 0.00 | - | 1 | 403 | 21.70% |
| MSFT260116P00420000 | 2024-07-26 1:22PM EDT | 420.00 | 38.69 | 38.60 | 41.25 | -3.07 | -7.35% | 1 | 850 | 21.47% |
| MSFT260116P00425000 | 2024-07-26 1:04PM EDT | 425.00 | 40.78 | 40.95 | 43.15 | -0.86 | -2.07% | 1 | 3,054 | 21.08% |
| MSFT260116P00430000 | 2024-07-23 11:17AM EDT | 430.00 | 34.25 | 43.10 | 45.70 | 0.00 | - | 3 | 573 | 20.96% |
| MSFT260116P00435000 | 2024-07-25 9:58AM EDT | 435.00 | 48.50 | 46.45 | 47.85 | +0.60 | +1.25% | 2 | 67 | 20.60% |
| MSFT260116P00440000 | 2024-07-23 2:27PM EDT | 440.00 | 40.10 | 48.30 | 50.40 | 0.00 | - | 31 | 832 | 20.40% |
| MSFT260116P00445000 | 2024-07-17 3:30PM EDT | 445.00 | 42.67 | 50.70 | 53.00 | 0.00 | - | 1 | 186 | 20.18% |
| MSFT260116P00450000 | 2024-07-25 3:06PM EDT | 450.00 | 56.44 | 54.00 | 55.55 | 0.00 | - | 17 | 547 | 19.89% |
| MSFT260116P00455000 | 2024-07-25 12:59PM EDT | 455.00 | 56.37 | 56.70 | 58.15 | 0.00 | - | 1 | 362 | 19.57% |
| MSFT260116P00460000 | 2024-07-25 3:34PM EDT | 460.00 | 61.70 | 57.60 | 61.00 | 0.00 | - | 5 | 111 | 19.34% |
| MSFT260116P00465000 | 2024-07-25 12:05PM EDT | 465.00 | 62.45 | 60.95 | 64.00 | 0.00 | - | 1 | 35 | 19.13% |
| MSFT260116P00470000 | 2024-07-25 3:35PM EDT | 470.00 | 64.27 | 63.60 | 66.95 | -3.38 | -5.00% | 1 | 1,164 | 18.85% |
| MSFT260116P00475000 | 2024-07-19 1:22PM EDT | 475.00 | 67.32 | 66.75 | 69.95 | +3.90 | +6.15% | 1 | 37 | 18.55% |
| MSFT260116P00480000 | 2024-07-05 10:52AM EDT | 480.00 | 50.89 | 70.15 | 73.05 | 0.00 | - | 2 | 129 | 18.25% |
| MSFT260116P00490000 | 2024-07-19 1:28PM EDT | 490.00 | 71.55 | 76.55 | 79.60 | 0.00 | - | 4 | 112 | 17.67% |
| MSFT260116P00500000 | 2024-07-17 9:32AM EDT | 500.00 | 87.04 | 84.75 | 86.80 | +13.46 | +18.29% | 1 | 131 | 17.23% |
| MSFT260116P00520000 | 2024-07-23 10:43AM EDT | 520.00 | 84.75 | 98.70 | 101.95 | 0.00 | - | 3 | 94 | 16.13% |
| MSFT260116P00540000 | 2024-07-22 2:36PM EDT | 540.00 | 101.30 | 115.05 | 119.95 | 0.00 | - | 4 | 29 | 16.34% |
| MSFT260116P00550000 | 2024-07-17 1:51PM EDT | 550.00 | 128.24 | 124.40 | 128.30 | +17.09 | +15.38% | 1 | 4 | 15.56% |
| MSFT260116P00560000 | 2024-07-11 12:46PM EDT | 560.00 | 109.28 | 133.55 | 138.00 | 0.00 | - | 3 | 5 | 16.00% |
| MSFT260116P00570000 | 2024-07-24 3:05PM EDT | 570.00 | 141.87 | 143.00 | 147.50 | 0.00 | - | 2 | 0 | 16.12% |
| MSFT260116P00580000 | 2024-06-27 3:37PM EDT | 580.00 | 128.17 | 152.50 | 157.00 | 0.00 | - | 104 | 0 | 16.14% |
| MSFT260116P00600000 | 2024-07-03 10:14AM EDT | 600.00 | 141.14 | 172.00 | 177.00 | 0.00 | - | 2 | 0 | 17.46% |
| MSFT260116P00610000 | 2024-06-28 3:36PM EDT | 610.00 | 158.99 | 182.50 | 187.00 | 0.00 | - | 6 | 0 | 18.10% |
| MSFT260116P00640000 | 2024-07-16 3:54PM EDT | 640.00 | 190.64 | 212.50 | 217.00 | 0.00 | - | 2 | 0 | 19.92% |
| MSFT260116P00660000 | 2024-07-17 1:51PM EDT | 660.00 | 217.71 | 232.50 | 237.00 | 0.00 | - | 2 | 0 | 21.06% |
| MSFT260116P00670000 | 2024-07-24 3:05PM EDT | 670.00 | 241.57 | 242.00 | 247.00 | 0.00 | - | 2 | 0 | 21.62% |
| MSFT260116P00680000 | 2024-07-03 10:14AM EDT | 680.00 | 221.21 | 252.50 | 257.00 | 0.00 | - | - | 0 | 22.16% |
© 2024 Yahoo. All rights reserved.