Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00125000 | 2024-04-26 9:33AM EDT | 125.00 | 286.14 | 287.70 | 291.80 | 0.00 | - | 1 | 48 | 87.05% |
| MSFT241220C00130000 | 2024-04-26 9:33AM EDT | 130.00 | 281.44 | 282.75 | 286.70 | 0.00 | - | 1 | 13 | 84.19% |
| MSFT241220C00135000 | 2024-03-04 2:06PM EDT | 135.00 | 286.75 | 287.00 | 291.15 | 0.00 | - | 1 | 1 | 119.42% |
| MSFT241220C00140000 | 2023-12-22 11:57AM EDT | 140.00 | 238.61 | 264.50 | 268.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 145.00 | 197.00 | 187.50 | 191.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 150.00 | 178.15 | 200.50 | 205.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT241220C00155000 | 2023-11-14 10:38AM EDT | 155.00 | 220.00 | 218.00 | 222.00 | 0.00 | - | 8 | 9 | 0.00% |
| MSFT241220C00160000 | 2024-05-06 11:30AM EDT | 160.00 | 253.29 | 254.05 | 257.55 | 0.00 | - | 44 | 54 | 75.59% |
| MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 165.00 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 170.00 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT241220C00175000 | 2024-04-19 3:29PM EDT | 175.00 | 229.37 | 239.60 | 242.15 | 0.00 | - | 1 | 349 | 69.47% |
| MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 180.00 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 185.00 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 190.00 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 102.31% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 195.00 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 66.69% |
| MSFT241220C00200000 | 2024-05-08 1:58PM EDT | 200.00 | 216.95 | 215.55 | 219.05 | 0.00 | - | 3 | 954 | 64.75% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 205.00 | 225.95 | 210.75 | 214.15 | 0.00 | - | 1 | 8 | 63.31% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 210.00 | 218.03 | 205.95 | 208.50 | 0.00 | - | 1 | 117 | 60.78% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 215.00 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 54.24% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 220.00 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 73.65% |
| MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 225.00 | 211.93 | 179.55 | 183.40 | 0.00 | - | 1 | 97 | 0.00% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 230.00 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 52.33% |
| MSFT241220C00235000 | 2024-04-12 12:38PM EDT | 235.00 | 194.67 | 182.05 | 185.55 | 0.00 | - | 5 | 73 | 56.13% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 240.00 | 191.45 | 177.30 | 180.80 | 0.00 | - | 5 | 186 | 55.00% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 245.00 | 176.23 | 172.55 | 176.05 | 0.00 | - | 1 | 203 | 53.86% |
| MSFT241220C00250000 | 2024-05-02 12:55PM EDT | 250.00 | 153.35 | 167.80 | 171.30 | 0.00 | - | 1 | 166 | 52.72% |
| MSFT241220C00255000 | 2024-05-01 11:05AM EDT | 255.00 | 148.48 | 162.80 | 167.00 | 0.00 | - | 1 | 110 | 51.78% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 260.00 | 161.86 | 158.35 | 161.85 | 0.00 | - | 2 | 300 | 50.53% |
| MSFT241220C00265000 | 2024-04-30 3:59PM EDT | 265.00 | 134.50 | 153.65 | 157.15 | 0.00 | - | 9 | 256 | 52.64% |
| MSFT241220C00270000 | 2024-05-08 12:19PM EDT | 270.00 | 150.55 | 148.95 | 152.45 | 0.00 | - | 5 | 171 | 51.47% |
| MSFT241220C00275000 | 2024-05-01 10:55AM EDT | 275.00 | 129.96 | 144.25 | 147.75 | 0.00 | - | 1 | 406 | 50.30% |
| MSFT241220C00280000 | 2024-05-08 9:31AM EDT | 280.00 | 136.98 | 139.55 | 143.10 | 0.00 | - | 4 | 319 | 49.20% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 285.00 | 119.90 | 134.90 | 138.40 | 0.00 | - | 12 | 270 | 48.01% |
| MSFT241220C00290000 | 2024-04-30 2:00PM EDT | 290.00 | 117.90 | 130.25 | 133.80 | 0.00 | - | 4 | 266 | 46.98% |
| MSFT241220C00295000 | 2024-05-07 12:19PM EDT | 295.00 | 127.64 | 125.25 | 129.45 | 0.00 | - | 2 | 114 | 46.29% |
| MSFT241220C00300000 | 2024-05-01 2:47PM EDT | 300.00 | 110.72 | 121.05 | 124.40 | 0.00 | - | 10 | 572 | 44.59% |
| MSFT241220C00305000 | 2024-05-06 12:49PM EDT | 305.00 | 117.19 | 117.50 | 119.00 | 0.00 | - | 1 | 148 | 42.44% |
| MSFT241220C00310000 | 2024-05-09 3:21PM EDT | 310.00 | 113.72 | 113.10 | 114.45 | +3.42 | +3.10% | 1 | 227 | 41.47% |
| MSFT241220C00315000 | 2024-04-29 11:41AM EDT | 315.00 | 99.60 | 108.60 | 110.00 | 0.00 | - | 2 | 230 | 40.61% |
| MSFT241220C00320000 | 2024-05-01 2:50PM EDT | 320.00 | 94.59 | 104.20 | 105.35 | 0.00 | - | 1 | 388 | 39.47% |
| MSFT241220C00325000 | 2024-05-03 10:10AM EDT | 325.00 | 94.17 | 99.65 | 100.90 | 0.00 | - | 2 | 479 | 38.57% |
| MSFT241220C00330000 | 2024-04-30 2:00PM EDT | 330.00 | 82.99 | 95.70 | 96.60 | 0.00 | - | 4 | 520 | 37.81% |
| MSFT241220C00335000 | 2024-05-02 3:55PM EDT | 335.00 | 79.91 | 91.45 | 92.55 | 0.00 | - | 1 | 701 | 37.30% |
| MSFT241220C00340000 | 2024-05-03 1:40PM EDT | 340.00 | 82.89 | 87.25 | 88.30 | 0.00 | - | 2 | 302 | 36.51% |
| MSFT241220C00345000 | 2024-05-09 2:49PM EDT | 345.00 | 83.15 | 83.05 | 83.85 | +2.80 | +3.48% | 1 | 342 | 35.48% |
| MSFT241220C00350000 | 2024-05-02 1:57PM EDT | 350.00 | 67.35 | 79.00 | 79.75 | 0.00 | - | 1 | 1,389 | 34.79% |
| MSFT241220C00355000 | 2024-05-07 12:22PM EDT | 355.00 | 75.72 | 74.95 | 76.05 | 0.00 | - | 1 | 760 | 34.44% |
| MSFT241220C00360000 | 2024-05-09 2:04PM EDT | 360.00 | 70.65 | 70.65 | 71.80 | +9.85 | +16.20% | 2 | 1,296 | 33.50% |
| MSFT241220C00365000 | 2024-05-09 1:09PM EDT | 365.00 | 66.60 | 66.80 | 68.20 | +2.89 | +4.54% | 2 | 962 | 33.13% |
| MSFT241220C00370000 | 2024-05-09 2:13PM EDT | 370.00 | 63.10 | 63.40 | 64.10 | -1.38 | -2.14% | 2 | 876 | 32.24% |
| MSFT241220C00375000 | 2024-05-02 9:55AM EDT | 375.00 | 51.50 | 59.85 | 60.40 | 0.00 | - | 1 | 529 | 31.66% |
| MSFT241220C00380000 | 2024-05-08 2:44PM EDT | 380.00 | 56.21 | 55.95 | 56.95 | 0.00 | - | 5 | 1,263 | 31.24% |
| MSFT241220C00385000 | 2024-05-08 10:18AM EDT | 385.00 | 51.87 | 52.85 | 53.50 | 0.00 | - | 10 | 442 | 30.75% |
| MSFT241220C00390000 | 2024-05-07 3:59PM EDT | 390.00 | 48.10 | 49.60 | 50.20 | 0.00 | - | 1 | 627 | 30.31% |
| MSFT241220C00395000 | 2024-05-07 10:02AM EDT | 395.00 | 47.50 | 46.30 | 47.05 | 0.00 | - | 1 | 396 | 29.93% |
| MSFT241220C00400000 | 2024-05-09 3:57PM EDT | 400.00 | 43.52 | 43.10 | 43.70 | +0.41 | +0.95% | 17 | 1,404 | 29.31% |
| MSFT241220C00405000 | 2024-05-09 2:46PM EDT | 405.00 | 40.00 | 40.20 | 40.95 | +0.36 | +0.91% | 1 | 663 | 29.10% |
| MSFT241220C00410000 | 2024-05-09 3:46PM EDT | 410.00 | 37.45 | 37.10 | 37.95 | -0.05 | -0.13% | 24 | 2,120 | 28.61% |
| MSFT241220C00415000 | 2024-05-08 10:57AM EDT | 415.00 | 35.00 | 34.30 | 35.45 | 0.00 | - | 2 | 784 | 28.43% |
| MSFT241220C00420000 | 2024-05-09 3:12PM EDT | 420.00 | 32.25 | 32.05 | 32.55 | +0.73 | +2.32% | 35 | 2,198 | 27.86% |
| MSFT241220C00425000 | 2024-05-09 3:59PM EDT | 425.00 | 29.80 | 29.60 | 30.00 | -0.45 | -1.49% | 3 | 1,256 | 27.49% |
| MSFT241220C00430000 | 2024-05-09 12:50PM EDT | 430.00 | 27.02 | 27.30 | 27.65 | +0.20 | +0.75% | 1 | 1,862 | 27.18% |
| MSFT241220C00435000 | 2024-05-08 1:51PM EDT | 435.00 | 25.50 | 25.10 | 25.40 | 0.00 | - | 2 | 589 | 26.87% |
| MSFT241220C00440000 | 2024-05-09 9:46AM EDT | 440.00 | 22.50 | 23.00 | 23.30 | -0.55 | -2.39% | 3 | 2,684 | 26.60% |
| MSFT241220C00445000 | 2024-05-07 10:30AM EDT | 445.00 | 21.70 | 21.00 | 21.35 | 0.00 | - | 1 | 595 | 26.35% |
| MSFT241220C00450000 | 2024-05-09 3:57PM EDT | 450.00 | 19.27 | 19.15 | 19.50 | +0.40 | +2.12% | 20 | 2,472 | 26.10% |
| MSFT241220C00455000 | 2024-05-07 3:22PM EDT | 455.00 | 17.30 | 17.45 | 17.80 | 0.00 | - | 5 | 336 | 25.89% |
| MSFT241220C00460000 | 2024-05-09 2:30PM EDT | 460.00 | 15.65 | 15.80 | 16.10 | -0.30 | -1.88% | 11 | 2,737 | 25.59% |
| MSFT241220C00470000 | 2024-05-09 10:00AM EDT | 470.00 | 12.70 | 12.90 | 13.20 | -0.65 | -4.87% | 4 | 1,878 | 25.16% |
| MSFT241220C00475000 | 2024-05-08 9:30AM EDT | 475.00 | 10.75 | 11.65 | 11.90 | 0.00 | - | 3 | 578 | 24.95% |
| MSFT241220C00480000 | 2024-05-08 11:04AM EDT | 480.00 | 11.00 | 10.50 | 10.75 | 0.00 | - | 5 | 1,033 | 24.80% |
| MSFT241220C00485000 | 2024-05-08 11:59AM EDT | 485.00 | 9.82 | 9.40 | 9.65 | 0.00 | - | 2 | 241 | 24.61% |
| MSFT241220C00490000 | 2024-05-08 3:04PM EDT | 490.00 | 8.53 | 8.45 | 8.65 | 0.00 | - | 11 | 960 | 24.44% |
| MSFT241220C00495000 | 2024-05-03 10:07AM EDT | 495.00 | 6.81 | 7.55 | 7.75 | 0.00 | - | 5 | 601 | 24.29% |
| MSFT241220C00500000 | 2024-05-09 1:29PM EDT | 500.00 | 6.70 | 6.65 | 7.00 | -0.25 | -3.60% | 34 | 3,062 | 24.23% |
| MSFT241220C00505000 | 2024-05-09 2:58PM EDT | 505.00 | 6.00 | 5.90 | 6.25 | -0.44 | -6.83% | 1 | 299 | 24.10% |
| MSFT241220C00510000 | 2024-05-09 2:58PM EDT | 510.00 | 5.35 | 5.30 | 5.50 | -0.24 | -4.29% | 20 | 551 | 23.88% |
| MSFT241220C00515000 | 2024-05-08 3:39PM EDT | 515.00 | 4.70 | 4.65 | 4.90 | 0.00 | - | 2 | 233 | 23.77% |
| MSFT241220C00520000 | 2024-05-09 1:25PM EDT | 520.00 | 4.12 | 4.15 | 4.35 | -0.16 | -3.74% | 10 | 358 | 23.66% |
| MSFT241220C00525000 | 2024-05-06 1:17PM EDT | 525.00 | 3.80 | 3.70 | 3.85 | 0.00 | - | 2 | 571 | 23.55% |
| MSFT241220C00530000 | 2024-05-09 11:04AM EDT | 530.00 | 3.45 | 3.25 | 3.45 | +0.25 | +7.81% | 13 | 477 | 23.52% |
| MSFT241220C00535000 | 2024-05-08 12:35PM EDT | 535.00 | 3.10 | 2.89 | 3.05 | 0.00 | - | 1 | 1,594 | 23.43% |
| MSFT241220C00540000 | 2024-05-09 1:04PM EDT | 540.00 | 2.56 | 2.54 | 2.74 | -0.20 | -7.25% | 1 | 3,349 | 23.43% |
| MSFT241220C00550000 | 2024-05-09 11:32AM EDT | 550.00 | 2.07 | 1.94 | 2.10 | 0.00 | - | 10 | 299 | 23.20% |
| MSFT241220C00560000 | 2024-05-08 12:04PM EDT | 560.00 | 1.71 | 1.53 | 1.65 | 0.00 | - | 12 | 417 | 23.13% |
| MSFT241220C00570000 | 2024-05-09 2:34PM EDT | 570.00 | 1.33 | 1.17 | 1.32 | -0.02 | -1.48% | 4 | 914 | 23.17% |
| MSFT241220C00580000 | 2024-05-07 2:04PM EDT | 580.00 | 1.06 | 0.90 | 1.07 | 0.00 | - | 1 | 229 | 23.27% |
| MSFT241220C00600000 | 2024-05-08 12:29PM EDT | 600.00 | 0.67 | 0.54 | 0.69 | 0.00 | - | 1 | 368 | 23.39% |
| MSFT241220C00620000 | 2024-05-07 10:59AM EDT | 620.00 | 0.45 | 0.33 | 0.48 | 0.00 | - | 1 | 679 | 23.78% |
| MSFT241220C00640000 | 2024-05-09 2:25PM EDT | 640.00 | 0.27 | 0.20 | 0.30 | -0.06 | -18.18% | 1 | 19 | 23.80% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00125000 | 2024-05-09 2:40PM EDT | 125.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 2 | 2,746 | 50.00% |
| MSFT241220P00130000 | 2024-02-01 2:37PM EDT | 130.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 10 | 458 | 54.59% |
| MSFT241220P00135000 | 2024-02-21 4:33PM EDT | 135.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 1,638 | 52.54% |
| MSFT241220P00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1,968 | 25.00% |
| MSFT241220P00145000 | 2024-02-07 3:40PM EDT | 145.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 13 | 2,320 | 52.25% |
| MSFT241220P00150000 | 2024-05-01 1:27PM EDT | 150.00 | 0.07 | 0.05 | 0.13 | 0.00 | - | 15 | 1,574 | 49.17% |
| MSFT241220P00155000 | 2024-05-02 2:42PM EDT | 155.00 | 0.10 | 0.05 | 0.14 | 0.00 | - | 1 | 1,527 | 48.05% |
| MSFT241220P00160000 | 2024-05-09 9:30AM EDT | 160.00 | 0.09 | 0.00 | 0.15 | -0.13 | -59.09% | 2 | 916 | 46.92% |
| MSFT241220P00165000 | 2024-05-09 9:30AM EDT | 165.00 | 0.10 | 0.01 | 0.17 | -0.13 | -56.52% | 1 | 1,080 | 46.09% |
| MSFT241220P00170000 | 2024-05-09 1:09PM EDT | 170.00 | 0.09 | 0.02 | 0.14 | -0.16 | -64.00% | 20 | 316 | 43.75% |
| MSFT241220P00175000 | 2024-03-11 11:46AM EDT | 175.00 | 0.40 | 0.10 | 0.39 | 0.00 | - | 1 | 762 | 47.95% |
| MSFT241220P00180000 | 2024-03-05 11:53AM EDT | 180.00 | 0.37 | 0.13 | 0.37 | 0.00 | - | 1 | 955 | 46.14% |
| MSFT241220P00185000 | 2024-04-25 10:53AM EDT | 185.00 | 0.40 | 0.10 | 0.23 | 0.00 | - | 1 | 1,113 | 42.14% |
| MSFT241220P00190000 | 2024-04-30 2:28PM EDT | 190.00 | 0.29 | 0.10 | 0.25 | 0.00 | - | 1 | 433 | 41.26% |
| MSFT241220P00195000 | 2024-05-01 3:26PM EDT | 195.00 | 0.35 | 0.12 | 0.28 | 0.00 | - | 1 | 325 | 40.53% |
| MSFT241220P00200000 | 2024-04-29 1:21PM EDT | 200.00 | 0.40 | 0.15 | 0.31 | 0.00 | - | 4 | 1,068 | 39.80% |
| MSFT241220P00205000 | 2024-04-15 1:16PM EDT | 205.00 | 0.55 | 0.18 | 0.34 | 0.00 | - | 37 | 518 | 39.01% |
| MSFT241220P00210000 | 2024-05-08 1:45PM EDT | 210.00 | 0.32 | 0.22 | 0.37 | 0.00 | - | 10 | 306 | 38.18% |
| MSFT241220P00215000 | 2024-05-03 11:14AM EDT | 215.00 | 0.27 | 0.26 | 0.42 | 0.00 | - | 25 | 374 | 37.62% |
| MSFT241220P00220000 | 2024-05-02 11:56AM EDT | 220.00 | 0.65 | 0.34 | 0.47 | 0.00 | - | 2 | 712 | 36.99% |
| MSFT241220P00225000 | 2024-05-09 2:17PM EDT | 225.00 | 0.45 | 0.36 | 0.53 | -0.07 | -13.46% | 10 | 693 | 36.40% |
| MSFT241220P00230000 | 2024-05-09 9:58AM EDT | 230.00 | 0.55 | 0.42 | 0.58 | -0.01 | -1.79% | 1 | 666 | 35.69% |
| MSFT241220P00235000 | 2024-05-01 3:16PM EDT | 235.00 | 0.90 | 0.48 | 0.65 | 0.00 | - | 1 | 671 | 35.11% |
| MSFT241220P00240000 | 2024-05-06 10:14AM EDT | 240.00 | 0.80 | 0.56 | 0.72 | 0.00 | - | 1 | 847 | 34.49% |
| MSFT241220P00245000 | 2024-05-07 12:15PM EDT | 245.00 | 0.81 | 0.64 | 0.81 | 0.00 | - | 1 | 1,272 | 33.96% |
| MSFT241220P00250000 | 2024-05-09 12:58PM EDT | 250.00 | 0.80 | 0.75 | 0.83 | -0.12 | -13.04% | 9 | 678 | 32.92% |
| MSFT241220P00255000 | 2024-05-09 1:00PM EDT | 255.00 | 0.90 | 0.82 | 0.94 | -0.98 | -52.13% | 2 | 448 | 32.45% |
| MSFT241220P00260000 | 2024-05-07 2:31PM EDT | 260.00 | 1.07 | 0.93 | 1.10 | 0.00 | - | 5 | 463 | 32.18% |
| MSFT241220P00265000 | 2024-05-09 3:35PM EDT | 265.00 | 1.10 | 1.05 | 1.21 | -0.15 | -12.00% | 5 | 584 | 31.57% |
| MSFT241220P00270000 | 2024-05-09 2:18PM EDT | 270.00 | 1.27 | 1.17 | 1.33 | -0.36 | -22.09% | 10 | 368 | 30.96% |
| MSFT241220P00275000 | 2024-05-01 12:42PM EDT | 275.00 | 2.34 | 1.32 | 1.51 | 0.00 | - | 2 | 1,845 | 30.55% |
| MSFT241220P00280000 | 2024-05-06 1:27PM EDT | 280.00 | 1.85 | 1.48 | 1.67 | 0.00 | - | 5 | 907 | 30.00% |
| MSFT241220P00285000 | 2024-05-06 3:39PM EDT | 285.00 | 1.96 | 1.66 | 1.85 | 0.00 | - | 2 | 626 | 29.47% |
| MSFT241220P00290000 | 2024-05-09 3:38PM EDT | 290.00 | 1.92 | 1.87 | 2.04 | -0.24 | -11.11% | 34 | 262 | 28.92% |
| MSFT241220P00295000 | 2024-05-03 1:13PM EDT | 295.00 | 2.75 | 2.09 | 2.27 | 0.00 | - | 2 | 634 | 28.43% |
| MSFT241220P00300000 | 2024-05-09 3:45PM EDT | 300.00 | 2.41 | 2.35 | 2.52 | -0.22 | -8.37% | 6 | 2,220 | 27.94% |
| MSFT241220P00305000 | 2024-05-09 2:28PM EDT | 305.00 | 2.70 | 2.63 | 2.79 | -0.90 | -25.00% | 20 | 369 | 27.44% |
| MSFT241220P00310000 | 2024-05-09 11:03AM EDT | 310.00 | 3.01 | 2.95 | 3.15 | -0.24 | -7.38% | 1 | 1,863 | 27.08% |
| MSFT241220P00315000 | 2024-05-09 1:11PM EDT | 315.00 | 3.42 | 3.35 | 3.50 | -0.08 | -2.29% | 7 | 398 | 26.62% |
| MSFT241220P00320000 | 2024-05-09 2:17PM EDT | 320.00 | 3.80 | 3.75 | 3.90 | -0.27 | -6.63% | 19 | 618 | 26.19% |
| MSFT241220P00325000 | 2024-05-09 2:28PM EDT | 325.00 | 4.20 | 4.20 | 4.45 | -0.45 | -9.68% | 12 | 596 | 25.95% |
| MSFT241220P00330000 | 2024-05-09 3:46PM EDT | 330.00 | 4.75 | 4.70 | 4.95 | -0.36 | -7.05% | 13 | 1,440 | 25.54% |
| MSFT241220P00335000 | 2024-05-09 2:53PM EDT | 335.00 | 5.25 | 5.20 | 5.45 | -0.35 | -6.25% | 20 | 887 | 25.05% |
| MSFT241220P00340000 | 2024-05-09 3:57PM EDT | 340.00 | 5.95 | 5.80 | 6.05 | -0.80 | -11.85% | 2 | 2,004 | 24.64% |
| MSFT241220P00345000 | 2024-05-09 11:35AM EDT | 345.00 | 6.60 | 6.60 | 6.85 | -0.50 | -7.04% | 1 | 353 | 24.42% |
| MSFT241220P00350000 | 2024-05-09 2:20PM EDT | 350.00 | 7.40 | 7.30 | 7.60 | -0.50 | -6.33% | 4 | 3,022 | 24.03% |
| MSFT241220P00355000 | 2024-05-09 2:36PM EDT | 355.00 | 8.15 | 8.15 | 8.45 | -0.90 | -9.94% | 31 | 641 | 23.68% |
| MSFT241220P00360000 | 2024-05-09 2:26PM EDT | 360.00 | 9.10 | 9.10 | 9.35 | -1.40 | -13.33% | 64 | 1,340 | 23.30% |
| MSFT241220P00365000 | 2024-05-09 10:43AM EDT | 365.00 | 10.36 | 10.15 | 10.40 | -0.73 | -6.58% | 1 | 5,475 | 22.99% |
| MSFT241220P00370000 | 2024-05-09 11:18AM EDT | 370.00 | 11.30 | 11.15 | 11.50 | -0.40 | -3.42% | 1 | 680 | 22.64% |
| MSFT241220P00375000 | 2024-05-09 2:52PM EDT | 375.00 | 12.37 | 12.35 | 12.70 | -0.66 | -5.07% | 47 | 1,044 | 22.28% |
| MSFT241220P00380000 | 2024-05-08 1:32PM EDT | 380.00 | 14.45 | 13.75 | 14.05 | 0.00 | - | 1 | 1,021 | 21.98% |
| MSFT241220P00385000 | 2024-05-09 10:37AM EDT | 385.00 | 15.57 | 15.20 | 15.55 | +0.07 | +0.45% | 1 | 639 | 21.70% |
| MSFT241220P00390000 | 2024-05-09 10:37AM EDT | 390.00 | 17.17 | 16.70 | 17.05 | +0.17 | +1.00% | 33 | 596 | 21.32% |
| MSFT241220P00395000 | 2024-05-07 12:27PM EDT | 395.00 | 18.75 | 18.35 | 18.80 | 0.00 | - | 14 | 1,400 | 21.05% |
| MSFT241220P00400000 | 2024-05-09 3:10PM EDT | 400.00 | 20.30 | 20.20 | 20.65 | -1.05 | -4.92% | 5 | 11,411 | 20.75% |
| MSFT241220P00405000 | 2024-05-09 11:44AM EDT | 405.00 | 22.45 | 22.15 | 22.60 | -0.75 | -3.23% | 2 | 542 | 20.42% |
| MSFT241220P00410000 | 2024-05-09 1:06PM EDT | 410.00 | 24.60 | 24.25 | 24.70 | -0.55 | -2.19% | 2 | 1,458 | 20.10% |
| MSFT241220P00415000 | 2024-05-09 9:35AM EDT | 415.00 | 27.76 | 26.45 | 26.90 | -0.19 | -0.68% | 35 | 928 | 19.74% |
| MSFT241220P00420000 | 2024-05-09 1:15PM EDT | 420.00 | 29.25 | 28.85 | 29.30 | -1.24 | -4.07% | 3 | 544 | 19.42% |
| MSFT241220P00425000 | 2024-05-08 11:35AM EDT | 425.00 | 32.23 | 31.35 | 31.80 | 0.00 | - | 1 | 1,650 | 19.06% |
| MSFT241220P00430000 | 2024-05-08 11:34AM EDT | 430.00 | 34.90 | 34.00 | 34.50 | 0.00 | - | 72 | 2,678 | 18.72% |
| MSFT241220P00435000 | 2024-05-06 9:44AM EDT | 435.00 | 39.40 | 36.75 | 37.65 | 0.00 | - | 27 | 184 | 18.63% |
| MSFT241220P00440000 | 2024-05-07 10:50AM EDT | 440.00 | 40.16 | 39.60 | 40.30 | 0.00 | - | 7 | 731 | 17.99% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 445.00 | 41.25 | 42.55 | 43.55 | 0.00 | - | 9 | 122 | 17.70% |
| MSFT241220P00450000 | 2024-05-07 3:59PM EDT | 450.00 | 48.48 | 45.80 | 46.75 | 0.00 | - | 201 | 908 | 17.22% |
| MSFT241220P00455000 | 2024-05-06 3:44PM EDT | 455.00 | 50.20 | 49.30 | 50.50 | 0.00 | - | 2 | 132 | 17.11% |
| MSFT241220P00460000 | 2024-05-06 12:50PM EDT | 460.00 | 54.98 | 52.80 | 54.15 | 0.00 | - | 2 | 17 | 16.75% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 470.00 | 80.45 | 60.45 | 61.60 | 0.00 | - | 2 | 13 | 15.62% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 475.00 | 85.25 | 64.60 | 66.00 | 0.00 | - | 11 | 13 | 15.63% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 480.00 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 30.31% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 485.00 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 490.00 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 495.00 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 500.00 | 80.00 | 90.95 | 92.65 | 0.00 | - | 1 | 23 | 21.73% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 505.00 | 96.75 | 92.50 | 94.00 | 0.00 | - | 15 | 0 | 16.16% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 510.00 | 96.70 | 97.35 | 98.95 | 0.00 | - | 2 | 0 | 16.63% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 515.00 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 99.82% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 520.00 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 36.12% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 525.00 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 27.67% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 530.00 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 94.32% |
| MSFT241220P00535000 | 2023-10-16 12:06PM EDT | 535.00 | 201.89 | 163.00 | 167.50 | 0.00 | - | 2 | 0 | 62.36% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 540.00 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 570.00 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 38.37% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 580.00 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-03-15 9:30AM EDT | 600.00 | 179.10 | 176.00 | 179.35 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00620000 | 2024-04-17 11:19AM EDT | 620.00 | 205.65 | 207.05 | 208.95 | 0.00 | - | 2 | 0 | 27.77% |
© 2024 Yahoo. All rights reserved.