Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00160000 | 2024-01-19 4:16PM EDT | 160.00 | 241.00 | 246.20 | 249.15 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240920C00165000 | 2023-11-14 4:15PM EDT | 165.00 | 211.23 | 203.95 | 207.50 | 0.00 | - | 45 | 45 | 0.00% |
| MSFT240920C00170000 | 2024-04-16 10:50AM EDT | 170.00 | 248.40 | 244.90 | 248.40 | 0.00 | - | 2 | 22 | 92.92% |
| MSFT240920C00175000 | 2024-05-02 12:41PM EDT | 175.00 | 222.97 | 239.80 | 243.50 | 0.00 | - | 1 | 10 | 90.21% |
| MSFT240920C00180000 | 2023-08-11 9:30AM EDT | 180.00 | 151.05 | 161.00 | 165.45 | 0.00 | - | - | 1 | 0.00% |
| MSFT240920C00185000 | 2024-04-08 10:49AM EDT | 185.00 | 244.85 | 228.05 | 229.35 | 0.00 | - | 1 | 154 | 62.11% |
| MSFT240920C00190000 | 2024-02-13 12:18PM EDT | 190.00 | 223.25 | 237.25 | 241.55 | 0.00 | - | 6 | 15 | 125.59% |
| MSFT240920C00195000 | 2023-11-10 12:26PM EDT | 195.00 | 179.00 | 184.40 | 187.65 | 0.00 | - | - | 271 | 0.00% |
| MSFT240920C00200000 | 2024-04-29 10:32AM EDT | 200.00 | 205.80 | 216.90 | 217.85 | 0.00 | - | 2 | 21 | 81.11% |
| MSFT240920C00205000 | 2024-02-12 2:07PM EDT | 205.00 | 218.85 | 213.35 | 217.05 | 0.00 | - | 1 | 20 | 89.43% |
| MSFT240920C00210000 | 2024-05-03 3:08PM EDT | 210.00 | 200.03 | 207.10 | 208.20 | 0.00 | - | 1 | 37 | 77.54% |
| MSFT240920C00215000 | 2024-05-09 3:57PM EDT | 215.00 | 200.45 | 202.05 | 203.15 | 0.00 | - | 1 | 4 | 75.05% |
| MSFT240920C00220000 | 2024-03-07 2:17PM EDT | 220.00 | 194.20 | 208.60 | 212.50 | 0.00 | - | 1 | 49 | 108.92% |
| MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 225.00 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 230.00 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 84.21% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 235.00 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 91.78% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 240.00 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 62.77% |
| MSFT240920C00245000 | 2024-05-02 12:55PM EDT | 245.00 | 154.80 | 172.80 | 173.90 | 0.00 | - | 1 | 33 | 64.79% |
| MSFT240920C00250000 | 2024-05-01 10:04AM EDT | 250.00 | 146.92 | 167.90 | 169.10 | 0.00 | - | 6 | 2,371 | 63.21% |
| MSFT240920C00255000 | 2024-05-06 12:27PM EDT | 255.00 | 159.25 | 163.15 | 164.25 | 0.00 | - | 1 | 55 | 61.79% |
| MSFT240920C00260000 | 2024-04-17 3:24PM EDT | 260.00 | 157.82 | 158.15 | 159.40 | 0.00 | - | 4 | 201 | 60.01% |
| MSFT240920C00265000 | 2024-05-02 3:22PM EDT | 265.00 | 138.42 | 153.35 | 154.45 | 0.00 | - | 3 | 52 | 58.39% |
| MSFT240920C00270000 | 2024-05-02 11:21AM EDT | 270.00 | 133.09 | 148.65 | 149.75 | 0.00 | - | 10 | 91 | 57.26% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 275.00 | 157.94 | 135.20 | 138.70 | 0.00 | - | 1 | 190 | 33.77% |
| MSFT240920C00280000 | 2024-05-09 10:28AM EDT | 280.00 | 135.58 | 138.80 | 139.90 | 0.00 | - | 2 | 84 | 53.79% |
| MSFT240920C00285000 | 2024-05-08 11:44AM EDT | 285.00 | 131.92 | 134.00 | 135.10 | 0.00 | - | 4 | 899 | 52.39% |
| MSFT240920C00290000 | 2024-05-08 3:43PM EDT | 290.00 | 125.55 | 129.20 | 130.15 | 0.00 | - | 1 | 115 | 50.81% |
| MSFT240920C00295000 | 2024-05-06 12:31PM EDT | 295.00 | 121.00 | 124.35 | 125.45 | 0.00 | - | 2 | 185 | 50.68% |
| MSFT240920C00300000 | 2024-05-08 11:32AM EDT | 300.00 | 118.06 | 119.70 | 120.75 | 0.00 | - | 1 | 110 | 49.44% |
| MSFT240920C00305000 | 2024-05-08 10:21AM EDT | 305.00 | 111.40 | 114.80 | 115.90 | 0.00 | - | 1 | 104 | 47.87% |
| MSFT240920C00310000 | 2024-05-02 12:31PM EDT | 310.00 | 92.50 | 109.90 | 110.95 | 0.00 | - | 2 | 112 | 46.11% |
| MSFT240920C00315000 | 2024-05-02 12:18PM EDT | 315.00 | 87.95 | 105.30 | 106.40 | 0.00 | - | 1 | 161 | 45.12% |
| MSFT240920C00320000 | 2024-05-09 10:26AM EDT | 320.00 | 97.29 | 100.60 | 101.60 | 0.00 | - | 2 | 655 | 43.64% |
| MSFT240920C00325000 | 2024-04-26 10:18AM EDT | 325.00 | 93.86 | 95.70 | 96.80 | 0.00 | - | 17 | 263 | 42.15% |
| MSFT240920C00330000 | 2024-05-09 10:56AM EDT | 330.00 | 89.00 | 91.20 | 92.05 | 0.00 | - | 1 | 195 | 40.74% |
| MSFT240920C00335000 | 2024-05-09 12:18PM EDT | 335.00 | 83.96 | 86.45 | 87.15 | 0.00 | - | 2 | 334 | 39.07% |
| MSFT240920C00340000 | 2024-05-08 11:44AM EDT | 340.00 | 80.18 | 81.95 | 82.60 | 0.00 | - | 9 | 585 | 37.96% |
| MSFT240920C00345000 | 2024-05-10 9:34AM EDT | 345.00 | 77.38 | 77.45 | 78.15 | +2.78 | +3.73% | 2 | 1,133 | 36.96% |
| MSFT240920C00350000 | 2024-05-07 11:34AM EDT | 350.00 | 73.30 | 72.85 | 73.50 | +1.30 | +1.81% | 1 | 583 | 35.62% |
| MSFT240920C00355000 | 2024-05-07 1:05PM EDT | 355.00 | 67.27 | 68.55 | 69.10 | 0.00 | - | 4 | 379 | 34.60% |
| MSFT240920C00360000 | 2024-05-09 11:01AM EDT | 360.00 | 62.80 | 64.25 | 64.75 | 0.00 | - | 1 | 542 | 33.60% |
| MSFT240920C00365000 | 2024-05-06 2:04PM EDT | 365.00 | 58.90 | 59.95 | 60.50 | 0.00 | - | 1 | 997 | 32.66% |
| MSFT240920C00370000 | 2024-05-09 12:53PM EDT | 370.00 | 53.75 | 55.65 | 56.45 | 0.00 | - | 10 | 965 | 31.90% |
| MSFT240920C00375000 | 2024-05-07 11:18AM EDT | 375.00 | 50.88 | 51.80 | 52.25 | 0.00 | - | 2 | 688 | 30.88% |
| MSFT240920C00380000 | 2024-05-09 10:37AM EDT | 380.00 | 45.90 | 47.90 | 48.50 | 0.00 | - | 800 | 1,941 | 30.30% |
| MSFT240920C00385000 | 2024-05-08 11:31AM EDT | 385.00 | 43.30 | 44.10 | 44.55 | 0.00 | - | 3 | 1,114 | 29.40% |
| MSFT240920C00390000 | 2024-05-08 1:10PM EDT | 390.00 | 38.84 | 40.60 | 41.05 | 0.00 | - | 8 | 983 | 28.89% |
| MSFT240920C00395000 | 2024-05-09 11:49AM EDT | 395.00 | 35.61 | 36.90 | 37.55 | 0.00 | - | 4 | 700 | 28.25% |
| MSFT240920C00400000 | 2024-05-09 3:24PM EDT | 400.00 | 32.66 | 33.70 | 34.15 | 0.00 | - | 18 | 2,259 | 27.61% |
| MSFT240920C00405000 | 2024-05-10 9:37AM EDT | 405.00 | 31.07 | 30.55 | 30.85 | +1.67 | +5.68% | 1 | 1,427 | 26.94% |
| MSFT240920C00410000 | 2024-05-10 9:39AM EDT | 410.00 | 28.25 | 27.55 | 27.80 | +1.60 | +6.00% | 11 | 1,807 | 26.38% |
| MSFT240920C00415000 | 2024-05-10 9:50AM EDT | 415.00 | 24.98 | 24.60 | 24.85 | +1.08 | +4.52% | 11 | 2,137 | 25.79% |
| MSFT240920C00420000 | 2024-05-10 9:42AM EDT | 420.00 | 22.46 | 22.20 | 22.40 | +1.16 | +5.45% | 10 | 2,989 | 25.55% |
| MSFT240920C00425000 | 2024-05-09 3:38PM EDT | 425.00 | 19.85 | 19.75 | 19.95 | +0.75 | +3.93% | 2 | 2,440 | 25.16% |
| MSFT240920C00430000 | 2024-05-09 3:38PM EDT | 430.00 | 16.90 | 17.55 | 17.75 | 0.00 | - | 37 | 1,343 | 24.86% |
| MSFT240920C00435000 | 2024-05-09 3:38PM EDT | 435.00 | 14.90 | 15.40 | 15.60 | 0.00 | - | 19 | 1,519 | 24.46% |
| MSFT240920C00440000 | 2024-05-09 3:57PM EDT | 440.00 | 13.75 | 13.55 | 13.80 | +0.75 | +5.77% | 10 | 2,255 | 24.26% |
| MSFT240920C00445000 | 2024-05-09 10:19AM EDT | 445.00 | 10.75 | 11.80 | 12.00 | 0.00 | - | 3 | 645 | 23.89% |
| MSFT240920C00450000 | 2024-05-10 9:37AM EDT | 450.00 | 10.55 | 10.25 | 10.45 | +0.65 | +6.57% | 2 | 2,845 | 23.64% |
| MSFT240920C00455000 | 2024-05-10 9:51AM EDT | 455.00 | 8.91 | 8.90 | 9.10 | +0.56 | +6.71% | 1 | 1,371 | 23.46% |
| MSFT240920C00460000 | 2024-05-09 12:31PM EDT | 460.00 | 7.08 | 7.60 | 7.80 | 0.00 | - | 10 | 4,666 | 23.17% |
| MSFT240920C00465000 | 2024-05-09 12:06PM EDT | 465.00 | 6.12 | 6.55 | 6.70 | 0.00 | - | 42 | 775 | 22.98% |
| MSFT240920C00470000 | 2024-05-09 12:31PM EDT | 470.00 | 5.16 | 5.55 | 5.75 | 0.00 | - | 7 | 1,972 | 22.82% |
| MSFT240920C00475000 | 2024-05-08 2:58PM EDT | 475.00 | 4.69 | 4.75 | 4.85 | 0.00 | - | 4 | 743 | 22.58% |
| MSFT240920C00480000 | 2024-05-10 9:51AM EDT | 480.00 | 4.10 | 4.00 | 4.15 | +0.17 | +4.33% | 210 | 4,535 | 22.50% |
| MSFT240920C00485000 | 2024-05-09 11:17AM EDT | 485.00 | 3.30 | 3.40 | 3.50 | 0.00 | - | 3 | 335 | 22.35% |
| MSFT240920C00490000 | 2024-05-09 11:23AM EDT | 490.00 | 2.75 | 2.85 | 2.95 | 0.00 | - | 2 | 690 | 22.23% |
| MSFT240920C00500000 | 2024-05-09 3:58PM EDT | 500.00 | 1.99 | 2.00 | 2.08 | 0.00 | - | 10 | 2,792 | 22.04% |
| MSFT240920C00505000 | 2024-05-06 11:10AM EDT | 505.00 | 1.70 | 1.67 | 1.77 | 0.00 | - | 1 | 460 | 22.05% |
| MSFT240920C00510000 | 2024-05-09 3:42PM EDT | 510.00 | 1.38 | 1.40 | 1.47 | 0.00 | - | 12 | 542 | 21.95% |
| MSFT240920C00515000 | 2024-05-09 3:38PM EDT | 515.00 | 1.15 | 1.17 | 1.24 | 0.00 | - | 3 | 516 | 21.95% |
| MSFT240920C00520000 | 2024-05-08 10:47AM EDT | 520.00 | 1.06 | 0.96 | 1.04 | 0.00 | - | 1 | 370 | 21.93% |
| MSFT240920C00525000 | 2024-05-07 2:35PM EDT | 525.00 | 0.88 | 0.80 | 0.92 | 0.00 | - | 3 | 435 | 22.14% |
| MSFT240920C00530000 | 2024-05-09 11:02AM EDT | 530.00 | 0.69 | 0.67 | 0.78 | 0.00 | - | 5 | 319 | 22.17% |
| MSFT240920C00535000 | 2024-05-07 3:16PM EDT | 535.00 | 0.62 | 0.56 | 0.67 | 0.00 | - | 1 | 596 | 22.27% |
| MSFT240920C00540000 | 2024-05-08 1:01PM EDT | 540.00 | 0.54 | 0.46 | 0.58 | 0.00 | - | 8 | 734 | 22.38% |
| MSFT240920C00550000 | 2024-05-08 10:37AM EDT | 550.00 | 0.34 | 0.33 | 0.43 | 0.00 | - | 1 | 361 | 22.58% |
| MSFT240920C00560000 | 2024-05-09 10:33AM EDT | 560.00 | 0.25 | 0.23 | 0.33 | 0.00 | - | 1 | 187 | 22.88% |
| MSFT240920C00570000 | 2024-05-07 11:10AM EDT | 570.00 | 0.12 | 0.16 | 0.26 | 0.00 | - | 1 | 292 | 23.24% |
| MSFT240920C00580000 | 2024-05-08 12:31PM EDT | 580.00 | 0.16 | 0.11 | 0.20 | 0.00 | - | 2 | 175 | 23.51% |
| MSFT240920C00600000 | 2024-05-09 3:34PM EDT | 600.00 | 0.10 | 0.04 | 0.14 | 0.00 | - | 5 | 745 | 24.46% |
| MSFT240920C00620000 | 2024-05-09 2:23PM EDT | 620.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 25 | 614 | 24.81% |
| MSFT240920C00640000 | 2024-04-24 10:57AM EDT | 640.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 50 | 83 | 26.51% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00160000 | 2024-04-16 3:32PM EDT | 160.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 85 | 1,799 | 53.52% |
| MSFT240920P00165000 | 2024-05-06 9:30AM EDT | 165.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 501 | 51.76% |
| MSFT240920P00170000 | 2024-04-25 9:44AM EDT | 170.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 246 | 52.83% |
| MSFT240920P00175000 | 2024-02-28 3:11PM EDT | 175.00 | 0.16 | 0.00 | 0.63 | 0.00 | - | 60 | 140 | 60.55% |
| MSFT240920P00180000 | 2024-04-30 10:34AM EDT | 180.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 30 | 312 | 50.29% |
| MSFT240920P00185000 | 2024-04-30 10:33AM EDT | 185.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 25 | 237 | 49.32% |
| MSFT240920P00190000 | 2024-04-30 10:32AM EDT | 190.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 20 | 326 | 47.75% |
| MSFT240920P00195000 | 2024-04-30 10:31AM EDT | 195.00 | 0.11 | 0.02 | 0.09 | 0.00 | - | 20 | 2,474 | 46.29% |
| MSFT240920P00200000 | 2024-05-06 12:25PM EDT | 200.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 3 | 2,697 | 45.80% |
| MSFT240920P00205000 | 2024-05-08 3:57PM EDT | 205.00 | 0.06 | 0.02 | 0.12 | 0.00 | - | 686 | 3,005 | 44.73% |
| MSFT240920P00210000 | 2024-05-08 3:57PM EDT | 210.00 | 0.07 | 0.03 | 0.13 | 0.00 | - | 687 | 3,003 | 43.65% |
| MSFT240920P00215000 | 2024-05-06 1:56PM EDT | 215.00 | 0.10 | 0.05 | 0.14 | 0.00 | - | 4 | 1,847 | 42.63% |
| MSFT240920P00220000 | 2024-04-30 10:14AM EDT | 220.00 | 0.21 | 0.10 | 0.15 | 0.00 | - | 17 | 1,099 | 41.55% |
| MSFT240920P00225000 | 2024-05-02 3:44PM EDT | 225.00 | 0.21 | 0.07 | 0.17 | 0.00 | - | 2 | 223 | 40.77% |
| MSFT240920P00230000 | 2024-04-30 10:15AM EDT | 230.00 | 0.28 | 0.09 | 0.18 | 0.00 | - | 5 | 1,389 | 39.70% |
| MSFT240920P00235000 | 2024-05-06 10:58AM EDT | 235.00 | 0.19 | 0.11 | 0.20 | 0.00 | - | 30 | 407 | 38.82% |
| MSFT240920P00240000 | 2024-05-08 2:23PM EDT | 240.00 | 0.20 | 0.17 | 0.22 | 0.00 | - | 1 | 418 | 37.94% |
| MSFT240920P00245000 | 2024-05-08 12:33PM EDT | 245.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 2 | 496 | 37.26% |
| MSFT240920P00250000 | 2024-05-08 2:32PM EDT | 250.00 | 0.25 | 0.18 | 0.27 | 0.00 | - | 15 | 1,944 | 36.28% |
| MSFT240920P00255000 | 2024-05-08 12:34PM EDT | 255.00 | 0.30 | 0.21 | 0.30 | 0.00 | - | 2 | 270 | 35.50% |
| MSFT240920P00260000 | 2024-05-09 3:53PM EDT | 260.00 | 0.27 | 0.25 | 0.33 | 0.00 | - | 3 | 741 | 34.67% |
| MSFT240920P00265000 | 2024-05-06 3:54PM EDT | 265.00 | 0.42 | 0.28 | 0.37 | 0.00 | - | 2 | 428 | 33.91% |
| MSFT240920P00270000 | 2024-05-09 11:59AM EDT | 270.00 | 0.41 | 0.33 | 0.42 | 0.00 | - | 2 | 1,151 | 33.25% |
| MSFT240920P00275000 | 2024-05-09 11:59AM EDT | 275.00 | 0.46 | 0.37 | 0.46 | 0.00 | - | 1 | 1,486 | 32.40% |
| MSFT240920P00280000 | 2024-05-09 11:29AM EDT | 280.00 | 0.54 | 0.42 | 0.52 | 0.00 | - | 6 | 3,034 | 31.73% |
| MSFT240920P00285000 | 2024-05-09 2:51PM EDT | 285.00 | 0.57 | 0.49 | 0.58 | 0.00 | - | 8 | 480 | 30.99% |
| MSFT240920P00290000 | 2024-05-08 3:20PM EDT | 290.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 1 | 856 | 30.29% |
| MSFT240920P00295000 | 2024-05-06 1:55PM EDT | 295.00 | 0.85 | 0.64 | 0.74 | 0.00 | - | 1 | 857 | 29.66% |
| MSFT240920P00300000 | 2024-05-09 1:57PM EDT | 300.00 | 0.85 | 0.73 | 0.83 | 0.00 | - | 2 | 4,208 | 28.97% |
| MSFT240920P00305000 | 2024-05-09 10:30AM EDT | 305.00 | 1.02 | 0.83 | 0.93 | 0.00 | - | 1 | 1,501 | 28.27% |
| MSFT240920P00310000 | 2024-05-09 11:03AM EDT | 310.00 | 1.12 | 0.96 | 1.06 | 0.00 | - | 1 | 1,103 | 27.66% |
| MSFT240920P00315000 | 2024-05-09 11:03AM EDT | 315.00 | 1.32 | 1.10 | 1.20 | 0.00 | - | 1 | 1,128 | 27.03% |
| MSFT240920P00320000 | 2024-05-09 3:42PM EDT | 320.00 | 1.41 | 1.26 | 1.36 | 0.00 | - | 49 | 2,757 | 26.40% |
| MSFT240920P00325000 | 2024-05-09 11:00AM EDT | 325.00 | 1.66 | 1.45 | 1.56 | 0.00 | - | 1 | 1,898 | 25.84% |
| MSFT240920P00330000 | 2024-05-09 3:58PM EDT | 330.00 | 1.80 | 1.68 | 1.75 | -0.08 | -4.26% | 1 | 3,104 | 25.17% |
| MSFT240920P00335000 | 2024-05-09 9:50AM EDT | 335.00 | 2.39 | 1.94 | 2.03 | 0.00 | - | 1 | 1,396 | 24.68% |
| MSFT240920P00340000 | 2024-05-09 11:30AM EDT | 340.00 | 2.50 | 2.25 | 2.37 | 0.00 | - | 3 | 2,926 | 24.25% |
| MSFT240920P00345000 | 2024-05-08 3:48PM EDT | 345.00 | 2.64 | 2.62 | 2.71 | -0.56 | -17.50% | 4 | 2,700 | 23.69% |
| MSFT240920P00350000 | 2024-05-10 9:39AM EDT | 350.00 | 3.05 | 3.00 | 3.15 | -0.30 | -8.96% | 1 | 3,667 | 23.26% |
| MSFT240920P00355000 | 2024-05-09 2:04PM EDT | 355.00 | 3.95 | 3.50 | 3.65 | 0.00 | - | 10 | 1,175 | 22.81% |
| MSFT240920P00360000 | 2024-05-10 9:54AM EDT | 360.00 | 4.20 | 4.10 | 4.25 | -0.30 | -6.25% | 2 | 4,398 | 22.42% |
| MSFT240920P00365000 | 2024-05-09 10:07AM EDT | 365.00 | 5.50 | 4.75 | 4.90 | 0.00 | - | 18 | 2,880 | 21.96% |
| MSFT240920P00370000 | 2024-05-10 9:38AM EDT | 370.00 | 5.50 | 5.55 | 5.70 | -0.50 | -8.33% | 6 | 1,679 | 21.60% |
| MSFT240920P00375000 | 2024-05-10 9:36AM EDT | 375.00 | 6.48 | 6.40 | 6.55 | -0.43 | -6.22% | 5 | 1,964 | 21.15% |
| MSFT240920P00380000 | 2024-05-09 2:40PM EDT | 380.00 | 8.00 | 7.40 | 7.55 | 0.00 | - | 18 | 2,137 | 20.75% |
| MSFT240920P00385000 | 2024-05-10 9:54AM EDT | 385.00 | 8.69 | 8.60 | 8.75 | -0.61 | -6.72% | 12 | 1,941 | 20.44% |
| MSFT240920P00390000 | 2024-05-09 2:43PM EDT | 390.00 | 10.60 | 9.85 | 10.05 | 0.00 | - | 7 | 2,916 | 20.07% |
| MSFT240920P00395000 | 2024-05-10 9:38AM EDT | 395.00 | 11.20 | 11.30 | 11.50 | -0.88 | -7.28% | 8 | 10,789 | 19.68% |
| MSFT240920P00400000 | 2024-05-09 2:24PM EDT | 400.00 | 14.10 | 12.85 | 13.05 | 0.00 | - | 2 | 2,953 | 19.23% |
| MSFT240920P00405000 | 2024-05-09 3:59PM EDT | 405.00 | 15.75 | 14.65 | 14.90 | 0.00 | - | 22 | 10,632 | 18.90% |
| MSFT240920P00410000 | 2024-05-10 9:42AM EDT | 410.00 | 16.57 | 16.65 | 16.85 | -1.18 | -6.65% | 1 | 1,471 | 18.47% |
| MSFT240920P00415000 | 2024-05-10 9:43AM EDT | 415.00 | 18.92 | 18.85 | 19.05 | -1.13 | -5.64% | 1 | 873 | 18.08% |
| MSFT240920P00420000 | 2024-05-10 9:51AM EDT | 420.00 | 21.45 | 21.25 | 21.50 | -1.19 | -5.26% | 4 | 1,788 | 17.73% |
| MSFT240920P00425000 | 2024-05-09 11:59AM EDT | 425.00 | 25.89 | 23.75 | 24.00 | 0.00 | - | 3 | 1,607 | 17.20% |
| MSFT240920P00430000 | 2024-05-09 2:39PM EDT | 430.00 | 27.95 | 26.60 | 26.80 | 0.00 | - | 2 | 2,857 | 16.73% |
| MSFT240920P00435000 | 2024-05-01 3:47PM EDT | 435.00 | 42.65 | 29.35 | 29.95 | 0.00 | - | 1 | 1,031 | 16.38% |
| MSFT240920P00440000 | 2024-05-09 12:41PM EDT | 440.00 | 35.20 | 32.60 | 33.20 | 0.00 | - | 1 | 1,025 | 15.87% |
| MSFT240920P00445000 | 2024-04-25 1:29PM EDT | 445.00 | 54.20 | 36.15 | 36.70 | 0.00 | - | 70 | 84 | 15.37% |
| MSFT240920P00450000 | 2024-05-06 11:45AM EDT | 450.00 | 43.75 | 39.70 | 40.25 | 0.00 | - | 1 | 529 | 14.56% |
| MSFT240920P00455000 | 2024-04-25 2:23PM EDT | 455.00 | 59.75 | 43.55 | 44.30 | 0.00 | - | 72 | 210 | 14.13% |
| MSFT240920P00460000 | 2024-04-26 3:29PM EDT | 460.00 | 53.20 | 47.60 | 48.30 | 0.00 | - | 2 | 17 | 13.12% |
| MSFT240920P00465000 | 2024-05-03 10:00AM EDT | 465.00 | 61.10 | 51.95 | 52.90 | 0.00 | - | 1 | 2 | 13.00% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 470.00 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 25.74% |
| MSFT240920P00475000 | 2024-04-26 9:36AM EDT | 475.00 | 66.00 | 61.15 | 61.90 | 0.00 | - | 2 | 3 | 7.62% |
| MSFT240920P00480000 | 2024-05-07 2:19PM EDT | 480.00 | 68.92 | 65.70 | 66.70 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240920P00485000 | 2024-04-18 10:06AM EDT | 485.00 | 78.80 | 70.60 | 71.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00490000 | 2024-05-03 10:19AM EDT | 490.00 | 84.97 | 75.55 | 76.65 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240920P00500000 | 2024-05-06 10:45AM EDT | 500.00 | 91.10 | 85.30 | 86.55 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 505.00 | 80.10 | 90.45 | 91.70 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00510000 | 2024-05-07 2:46PM EDT | 510.00 | 99.41 | 95.30 | 96.50 | 0.00 | - | 50 | 50 | 0.00% |
| MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 515.00 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 118.89% |
| MSFT240920P00520000 | 2024-05-08 3:29PM EDT | 520.00 | 109.50 | 106.00 | 106.65 | 0.00 | - | 8 | 3 | 0.00% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 525.00 | 97.13 | 117.55 | 119.05 | 0.00 | - | 4 | 0 | 36.33% |
| MSFT240920P00530000 | 2024-05-06 2:50PM EDT | 530.00 | 117.63 | 115.45 | 116.60 | 0.00 | - | 50 | 2 | 0.00% |
| MSFT240920P00535000 | 2024-01-17 4:44PM EDT | 535.00 | 146.20 | 129.20 | 133.05 | 0.00 | - | 25 | 0 | 44.24% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 540.00 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 31.83% |
| MSFT240920P00570000 | 2024-05-07 2:19PM EDT | 570.00 | 158.52 | 155.40 | 156.55 | 0.00 | - | - | 1 | 0.00% |
| MSFT240920P00580000 | 2024-04-19 10:15AM EDT | 580.00 | 178.97 | 165.25 | 166.55 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 620.00 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 62.36% |
© 2024 Yahoo. All rights reserved.