Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2024-05-03 10:39AM EDT | 110.00 | 298.61 | 302.65 | 306.40 | 0.00 | - | 1 | 50 | 88.59% |
| MSFT250117C00115000 | 2024-04-09 10:08AM EDT | 115.00 | 313.45 | 297.85 | 301.60 | 0.00 | - | 1 | 55 | 87.15% |
| MSFT250117C00120000 | 2024-04-26 9:36AM EDT | 120.00 | 293.50 | 293.05 | 296.95 | 0.00 | - | 1 | 287 | 86.18% |
| MSFT250117C00125000 | 2024-04-25 9:36AM EDT | 125.00 | 269.48 | 288.20 | 292.00 | 0.00 | - | 3 | 44 | 84.09% |
| MSFT250117C00130000 | 2024-04-25 9:36AM EDT | 130.00 | 264.65 | 283.40 | 287.25 | 0.00 | - | 3 | 375 | 82.78% |
| MSFT250117C00135000 | 2023-11-09 11:26AM EDT | 135.00 | 234.35 | 242.00 | 247.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT250117C00140000 | 2024-04-15 1:26PM EDT | 140.00 | 281.85 | 273.80 | 277.60 | 0.00 | - | 44 | 72 | 79.75% |
| MSFT250117C00145000 | 2024-04-05 2:33PM EDT | 145.00 | 284.10 | 263.30 | 267.85 | 0.00 | - | 4 | 173 | 56.45% |
| MSFT250117C00150000 | 2024-05-07 3:07PM EDT | 150.00 | 266.55 | 264.20 | 268.00 | 0.00 | - | 2 | 1,608 | 76.88% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 155.00 | 176.17 | 178.00 | 183.00 | 0.00 | - | 1 | 191 | 0.00% |
| MSFT250117C00160000 | 2024-05-06 9:36AM EDT | 160.00 | 252.64 | 254.85 | 258.75 | 0.00 | - | 1 | 186 | 75.22% |
| MSFT250117C00165000 | 2024-03-26 11:07AM EDT | 165.00 | 262.55 | 231.20 | 233.70 | 0.00 | - | 1 | 506 | 0.00% |
| MSFT250117C00170000 | 2024-04-23 11:30AM EDT | 170.00 | 241.85 | 245.00 | 248.75 | 0.00 | - | 1 | 1,358 | 71.18% |
| MSFT250117C00175000 | 2024-05-08 12:55PM EDT | 175.00 | 241.00 | 240.40 | 244.15 | 0.00 | - | 1 | 1,030 | 70.50% |
| MSFT250117C00180000 | 2024-04-29 1:06PM EDT | 180.00 | 226.50 | 235.60 | 239.40 | 0.00 | - | 1 | 1,374 | 69.20% |
| MSFT250117C00185000 | 2024-04-25 3:46PM EDT | 185.00 | 219.80 | 230.85 | 234.35 | 0.00 | - | 20 | 396 | 67.51% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 190.00 | 240.93 | 226.00 | 227.50 | 0.00 | - | 2 | 434 | 62.87% |
| MSFT250117C00195000 | 2024-05-07 10:48AM EDT | 195.00 | 223.51 | 221.35 | 223.80 | 0.00 | - | 1 | 839 | 63.59% |
| MSFT250117C00200000 | 2024-05-07 10:48AM EDT | 200.00 | 218.74 | 216.50 | 219.05 | 0.00 | - | 1 | 700 | 62.32% |
| MSFT250117C00205000 | 2024-05-07 10:34AM EDT | 205.00 | 213.89 | 211.75 | 214.35 | 0.00 | - | 4 | 144 | 61.26% |
| MSFT250117C00210000 | 2024-05-07 10:34AM EDT | 210.00 | 209.12 | 206.95 | 209.55 | 0.00 | - | 4 | 697 | 60.00% |
| MSFT250117C00215000 | 2024-04-29 2:17PM EDT | 215.00 | 203.65 | 202.20 | 204.80 | +9.49 | +4.89% | 5 | 507 | 58.87% |
| MSFT250117C00220000 | 2024-05-01 12:00PM EDT | 220.00 | 180.47 | 197.45 | 201.00 | 0.00 | - | 5 | 660 | 58.87% |
| MSFT250117C00225000 | 2024-05-03 3:54PM EDT | 225.00 | 189.55 | 192.70 | 196.25 | 0.00 | - | 1 | 563 | 57.69% |
| MSFT250117C00230000 | 2024-04-30 11:33AM EDT | 230.00 | 173.86 | 187.80 | 191.80 | 0.00 | - | 24 | 598 | 56.69% |
| MSFT250117C00235000 | 2024-02-05 4:50PM EDT | 235.00 | 180.71 | 176.70 | 180.05 | 0.00 | - | 2 | 278 | 42.82% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 240.00 | 184.77 | 178.50 | 182.05 | 0.00 | - | 4 | 688 | 54.29% |
| MSFT250117C00245000 | 2024-05-09 12:00PM EDT | 245.00 | 174.30 | 173.80 | 177.35 | -14.68 | -7.77% | 2 | 462 | 53.23% |
| MSFT250117C00250000 | 2024-05-07 9:30AM EDT | 250.00 | 172.65 | 169.05 | 172.60 | 0.00 | - | 1 | 2,070 | 52.06% |
| MSFT250117C00255000 | 2024-04-30 3:18PM EDT | 255.00 | 148.80 | 164.35 | 167.90 | 0.00 | - | 5 | 540 | 50.99% |
| MSFT250117C00260000 | 2024-05-08 2:36PM EDT | 260.00 | 160.33 | 159.70 | 163.25 | 0.00 | - | 3 | 1,968 | 50.00% |
| MSFT250117C00265000 | 2024-04-25 10:57AM EDT | 265.00 | 137.10 | 155.00 | 158.40 | 0.00 | - | 1 | 2,414 | 51.56% |
| MSFT250117C00270000 | 2024-05-08 12:19PM EDT | 270.00 | 151.90 | 150.20 | 154.20 | 0.00 | - | 5 | 1,582 | 51.15% |
| MSFT250117C00275000 | 2024-05-03 10:12AM EDT | 275.00 | 140.47 | 145.65 | 149.25 | 0.00 | - | 1 | 1,411 | 49.59% |
| MSFT250117C00280000 | 2024-05-07 12:43PM EDT | 280.00 | 142.80 | 141.05 | 144.60 | 0.00 | - | 1 | 1,005 | 48.49% |
| MSFT250117C00285000 | 2024-05-03 11:30AM EDT | 285.00 | 132.10 | 136.45 | 140.00 | 0.00 | - | 1 | 522 | 47.45% |
| MSFT250117C00290000 | 2024-05-09 9:35AM EDT | 290.00 | 131.93 | 131.85 | 134.75 | -0.82 | -0.62% | 1 | 1,735 | 45.52% |
| MSFT250117C00295000 | 2024-05-03 12:18PM EDT | 295.00 | 123.75 | 128.30 | 129.45 | 0.00 | - | 1 | 560 | 43.56% |
| MSFT250117C00300000 | 2024-05-09 3:29PM EDT | 300.00 | 124.50 | 123.80 | 125.10 | +1.07 | +0.87% | 32 | 1,652 | 42.88% |
| MSFT250117C00305000 | 2024-04-26 9:41AM EDT | 305.00 | 116.80 | 119.30 | 120.75 | 0.00 | - | 1 | 955 | 42.16% |
| MSFT250117C00310000 | 2024-05-08 3:00PM EDT | 310.00 | 114.95 | 114.80 | 115.90 | 0.00 | - | 1 | 1,320 | 40.81% |
| MSFT250117C00315000 | 2024-05-06 1:40PM EDT | 315.00 | 110.27 | 110.40 | 112.35 | 0.00 | - | 1 | 1,642 | 40.99% |
| MSFT250117C00320000 | 2024-05-08 11:20AM EDT | 320.00 | 106.32 | 105.95 | 107.50 | 0.00 | - | 4 | 1,697 | 39.61% |
| MSFT250117C00325000 | 2024-05-09 11:46AM EDT | 325.00 | 101.93 | 101.60 | 102.75 | +0.38 | +0.37% | 15 | 1,023 | 38.35% |
| MSFT250117C00330000 | 2024-05-09 2:34PM EDT | 330.00 | 97.58 | 97.65 | 98.40 | -0.82 | -0.83% | 35 | 1,827 | 37.52% |
| MSFT250117C00335000 | 2024-05-07 10:42AM EDT | 335.00 | 94.60 | 93.50 | 94.65 | 0.00 | - | 2 | 1,009 | 37.28% |
| MSFT250117C00340000 | 2024-05-09 1:37PM EDT | 340.00 | 89.38 | 89.30 | 90.30 | -0.82 | -0.91% | 2 | 2,038 | 36.37% |
| MSFT250117C00345000 | 2024-04-30 1:26PM EDT | 345.00 | 73.41 | 85.25 | 86.05 | 0.00 | - | 1 | 1,192 | 35.54% |
| MSFT250117C00350000 | 2024-05-08 3:58PM EDT | 350.00 | 80.75 | 81.10 | 82.00 | 0.00 | - | 22 | 6,458 | 34.87% |
| MSFT250117C00355000 | 2024-05-09 1:37PM EDT | 355.00 | 77.28 | 77.25 | 78.10 | +12.53 | +19.35% | 2 | 604 | 34.29% |
| MSFT250117C00360000 | 2024-05-09 11:10AM EDT | 360.00 | 73.63 | 73.40 | 74.25 | +2.93 | +4.14% | 2 | 2,528 | 33.71% |
| MSFT250117C00365000 | 2024-05-09 1:10PM EDT | 365.00 | 68.90 | 69.60 | 70.25 | +9.60 | +16.19% | 1 | 726 | 32.96% |
| MSFT250117C00370000 | 2024-05-09 12:54PM EDT | 370.00 | 65.50 | 65.90 | 66.55 | 0.00 | - | 1 | 1,801 | 32.41% |
| MSFT250117C00375000 | 2024-05-09 2:15PM EDT | 375.00 | 61.85 | 62.30 | 63.30 | +1.63 | +2.71% | 10 | 2,211 | 32.19% |
| MSFT250117C00380000 | 2024-05-09 2:37PM EDT | 380.00 | 58.73 | 58.65 | 59.40 | +0.43 | +0.74% | 13 | 1,507 | 31.38% |
| MSFT250117C00385000 | 2024-05-08 2:33PM EDT | 385.00 | 55.32 | 55.45 | 56.10 | 0.00 | - | 28 | 1,290 | 30.99% |
| MSFT250117C00390000 | 2024-05-09 10:59AM EDT | 390.00 | 52.50 | 52.10 | 53.05 | -0.60 | -1.13% | 2 | 1,750 | 30.73% |
| MSFT250117C00395000 | 2024-05-09 10:31AM EDT | 395.00 | 48.25 | 48.90 | 49.55 | -0.56 | -1.15% | 120 | 1,801 | 30.07% |
| MSFT250117C00400000 | 2024-05-09 2:19PM EDT | 400.00 | 46.10 | 45.90 | 46.65 | +0.60 | +1.32% | 36 | 7,680 | 29.80% |
| MSFT250117C00405000 | 2024-05-08 2:55PM EDT | 405.00 | 42.91 | 42.50 | 43.75 | 0.00 | - | 3 | 1,347 | 29.46% |
| MSFT250117C00410000 | 2024-05-09 3:53PM EDT | 410.00 | 40.20 | 39.90 | 40.90 | +0.41 | +1.03% | 90 | 6,653 | 29.10% |
| MSFT250117C00415000 | 2024-05-09 10:43AM EDT | 415.00 | 37.00 | 37.30 | 37.85 | +0.05 | +0.14% | 6 | 1,653 | 28.51% |
| MSFT250117C00420000 | 2024-05-09 3:38PM EDT | 420.00 | 34.99 | 34.55 | 35.50 | +0.97 | +2.85% | 50 | 7,896 | 28.38% |
| MSFT250117C00425000 | 2024-05-09 3:38PM EDT | 425.00 | 32.44 | 32.15 | 32.55 | -0.16 | -0.49% | 13 | 1,269 | 27.73% |
| MSFT250117C00430000 | 2024-05-09 3:13PM EDT | 430.00 | 29.88 | 29.75 | 30.15 | +0.63 | +2.15% | 4 | 2,543 | 27.41% |
| MSFT250117C00435000 | 2024-05-08 3:00PM EDT | 435.00 | 27.57 | 27.50 | 27.90 | 0.00 | - | 28 | 6,721 | 27.13% |
| MSFT250117C00440000 | 2024-05-09 2:37PM EDT | 440.00 | 25.15 | 25.35 | 25.70 | +0.31 | +1.25% | 36 | 2,473 | 26.81% |
| MSFT250117C00445000 | 2024-05-09 12:58PM EDT | 445.00 | 23.10 | 23.30 | 23.65 | -0.57 | -2.41% | 14 | 771 | 26.53% |
| MSFT250117C00450000 | 2024-05-09 2:20PM EDT | 450.00 | 21.06 | 21.40 | 21.75 | +0.01 | +0.05% | 18 | 6,938 | 26.28% |
| MSFT250117C00455000 | 2024-05-09 3:15PM EDT | 455.00 | 19.70 | 19.50 | 20.00 | -0.30 | -1.50% | 19 | 1,012 | 26.08% |
| MSFT250117C00460000 | 2024-05-09 3:38PM EDT | 460.00 | 18.07 | 17.85 | 18.30 | 0.00 | - | 6 | 1,927 | 25.84% |
| MSFT250117C00465000 | 2024-05-07 1:42PM EDT | 465.00 | 17.05 | 16.25 | 16.75 | 0.00 | - | 51 | 780 | 25.64% |
| MSFT250117C00470000 | 2024-05-09 3:11PM EDT | 470.00 | 15.00 | 14.80 | 15.15 | -0.37 | -2.41% | 10 | 8,830 | 25.32% |
| MSFT250117C00475000 | 2024-05-09 1:27PM EDT | 475.00 | 13.40 | 13.45 | 13.80 | -0.60 | -4.29% | 2 | 1,446 | 25.14% |
| MSFT250117C00480000 | 2024-05-09 11:04AM EDT | 480.00 | 12.17 | 12.20 | 12.55 | -0.22 | -1.78% | 13 | 4,917 | 24.96% |
| MSFT250117C00485000 | 2024-05-09 11:47AM EDT | 485.00 | 11.05 | 11.05 | 11.35 | -0.15 | -1.34% | 1 | 559 | 24.76% |
| MSFT250117C00490000 | 2024-05-09 12:10PM EDT | 490.00 | 9.96 | 9.90 | 10.35 | -0.44 | -4.23% | 5 | 1,480 | 24.67% |
| MSFT250117C00495000 | 2024-05-09 2:22PM EDT | 495.00 | 8.80 | 8.95 | 9.35 | -0.20 | -2.22% | 8 | 1,809 | 24.50% |
| MSFT250117C00500000 | 2024-05-09 3:48PM EDT | 500.00 | 8.15 | 8.10 | 8.45 | +0.15 | +1.87% | 76 | 5,635 | 24.37% |
| MSFT250117C00505000 | 2024-05-09 2:11PM EDT | 505.00 | 7.20 | 7.30 | 7.60 | -0.45 | -5.88% | 3 | 1,574 | 24.21% |
| MSFT250117C00510000 | 2024-05-09 12:49PM EDT | 510.00 | 6.52 | 6.50 | 6.85 | -0.23 | -3.41% | 3 | 593 | 24.09% |
| MSFT250117C00515000 | 2024-05-09 9:30AM EDT | 515.00 | 6.00 | 5.75 | 6.20 | 0.00 | - | 3 | 900 | 24.02% |
| MSFT250117C00520000 | 2024-05-09 12:09PM EDT | 520.00 | 5.22 | 5.25 | 5.45 | -0.18 | -3.33% | 6 | 1,311 | 23.76% |
| MSFT250117C00525000 | 2024-05-09 12:02PM EDT | 525.00 | 4.72 | 4.70 | 5.00 | -0.48 | -9.23% | 2 | 2,076 | 23.81% |
| MSFT250117C00530000 | 2024-05-09 10:40AM EDT | 530.00 | 4.25 | 4.20 | 4.40 | -0.04 | -0.93% | 4 | 792 | 23.60% |
| MSFT250117C00535000 | 2024-05-08 3:12PM EDT | 535.00 | 3.80 | 3.75 | 3.95 | 0.00 | - | 2 | 1,126 | 23.53% |
| MSFT250117C00540000 | 2024-05-09 3:38PM EDT | 540.00 | 3.40 | 3.35 | 3.60 | -0.17 | -4.76% | 2 | 2,835 | 23.56% |
| MSFT250117C00550000 | 2024-05-08 10:32AM EDT | 550.00 | 2.80 | 2.69 | 2.90 | 0.00 | - | 12 | 1,256 | 23.46% |
| MSFT250117C00560000 | 2024-05-09 3:38PM EDT | 560.00 | 2.18 | 2.13 | 2.35 | -0.17 | -7.23% | 4 | 1,253 | 23.42% |
| MSFT250117C00570000 | 2024-05-09 9:50AM EDT | 570.00 | 1.69 | 1.69 | 1.90 | -0.18 | -9.63% | 2 | 702 | 23.38% |
| MSFT250117C00580000 | 2024-05-07 3:59PM EDT | 580.00 | 1.45 | 1.34 | 1.55 | 0.00 | - | 1 | 250 | 23.41% |
| MSFT250117C00600000 | 2024-05-09 10:14AM EDT | 600.00 | 0.90 | 0.82 | 1.01 | -0.01 | -1.10% | 2 | 1,204 | 23.40% |
| MSFT250117C00610000 | 2024-05-08 9:30AM EDT | 610.00 | 0.71 | 0.66 | 0.82 | 0.00 | - | 2 | 238 | 23.43% |
| MSFT250117C00620000 | 2024-05-09 2:19PM EDT | 620.00 | 0.61 | 0.53 | 0.68 | +0.09 | +17.31% | 202 | 2,139 | 23.54% |
| MSFT250117C00640000 | 2024-05-09 9:38AM EDT | 640.00 | 0.43 | 0.34 | 0.48 | -0.02 | -4.44% | 5 | 203 | 23.82% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2024-05-09 2:39PM EDT | 110.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 11,560 | 51.95% |
| MSFT250117P00115000 | 2024-03-27 12:29PM EDT | 115.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 5 | 8,875 | 52.15% |
| MSFT250117P00120000 | 2024-04-23 1:09PM EDT | 120.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 3 | 1,821 | 50.00% |
| MSFT250117P00125000 | 2024-05-08 11:23AM EDT | 125.00 | 0.02 | 0.02 | 0.12 | 0.00 | - | 20 | 1,887 | 50.98% |
| MSFT250117P00130000 | 2024-05-06 11:46AM EDT | 130.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 15 | 2,291 | 52.05% |
| MSFT250117P00135000 | 2024-05-06 11:46AM EDT | 135.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 10 | 607 | 50.88% |
| MSFT250117P00140000 | 2024-05-06 11:45AM EDT | 140.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 10 | 1,671 | 49.71% |
| MSFT250117P00145000 | 2024-05-09 10:40AM EDT | 145.00 | 0.10 | 0.01 | 0.15 | -0.07 | -41.18% | 3 | 539 | 48.49% |
| MSFT250117P00150000 | 2024-05-06 11:46AM EDT | 150.00 | 0.10 | 0.00 | 0.16 | -0.01 | -9.09% | 4 | 4,537 | 47.36% |
| MSFT250117P00155000 | 2024-04-23 9:45AM EDT | 155.00 | 0.21 | 0.10 | 0.17 | 0.00 | - | 1 | 4,147 | 46.19% |
| MSFT250117P00160000 | 2024-04-15 2:10PM EDT | 160.00 | 0.23 | 0.10 | 0.19 | 0.00 | - | 17 | 10,075 | 45.31% |
| MSFT250117P00165000 | 2024-03-27 12:26PM EDT | 165.00 | 0.20 | 0.11 | 0.32 | 0.00 | - | 3 | 1,656 | 46.78% |
| MSFT250117P00170000 | 2024-05-03 10:18AM EDT | 170.00 | 0.24 | 0.10 | 0.21 | 0.00 | - | 1 | 1,625 | 43.12% |
| MSFT250117P00175000 | 2024-05-09 12:01PM EDT | 175.00 | 0.16 | 0.10 | 0.23 | -0.04 | -20.00% | 1 | 1,654 | 42.24% |
| MSFT250117P00180000 | 2024-05-09 12:02PM EDT | 180.00 | 0.17 | 0.10 | 0.26 | -0.13 | -43.33% | 1 | 2,516 | 41.55% |
| MSFT250117P00185000 | 2024-05-09 12:01PM EDT | 185.00 | 0.23 | 0.11 | 0.28 | -0.11 | -32.35% | 1 | 583 | 40.63% |
| MSFT250117P00190000 | 2024-05-09 12:02PM EDT | 190.00 | 0.24 | 0.14 | 0.31 | -0.24 | -50.00% | 1 | 5,307 | 39.89% |
| MSFT250117P00195000 | 2024-04-29 2:49PM EDT | 195.00 | 0.41 | 0.17 | 0.34 | 0.00 | - | 2 | 2,179 | 39.11% |
| MSFT250117P00200000 | 2024-05-07 3:42PM EDT | 200.00 | 0.32 | 0.20 | 0.38 | 0.00 | - | 23 | 7,005 | 38.45% |
| MSFT250117P00205000 | 2024-05-08 1:43PM EDT | 205.00 | 0.36 | 0.24 | 0.42 | 0.00 | - | 12 | 787 | 37.77% |
| MSFT250117P00210000 | 2024-04-26 3:14PM EDT | 210.00 | 0.45 | 0.29 | 0.45 | -0.15 | -25.00% | 1 | 3,276 | 36.91% |
| MSFT250117P00215000 | 2024-05-06 1:31PM EDT | 215.00 | 0.50 | 0.34 | 0.51 | 0.00 | - | 8 | 2,713 | 36.38% |
| MSFT250117P00220000 | 2024-05-09 1:02PM EDT | 220.00 | 0.51 | 0.50 | 0.55 | -0.09 | -15.00% | 5 | 2,941 | 35.60% |
| MSFT250117P00225000 | 2024-05-08 11:25AM EDT | 225.00 | 0.63 | 0.45 | 0.63 | 0.00 | - | 10 | 1,938 | 35.16% |
| MSFT250117P00230000 | 2024-05-07 10:42AM EDT | 230.00 | 0.71 | 0.52 | 0.70 | 0.00 | - | 2 | 2,182 | 34.57% |
| MSFT250117P00235000 | 2024-05-06 2:14PM EDT | 235.00 | 0.83 | 0.59 | 0.78 | 0.00 | - | 1 | 5,231 | 34.01% |
| MSFT250117P00240000 | 2024-05-08 10:20AM EDT | 240.00 | 0.91 | 0.67 | 0.86 | 0.00 | - | 1 | 6,699 | 33.40% |
| MSFT250117P00245000 | 2024-05-07 11:54AM EDT | 245.00 | 0.99 | 0.76 | 0.95 | 0.00 | - | 440 | 4,798 | 32.81% |
| MSFT250117P00250000 | 2024-05-08 3:59PM EDT | 250.00 | 1.06 | 0.84 | 1.05 | 0.00 | - | 237 | 5,964 | 32.24% |
| MSFT250117P00255000 | 2024-05-06 10:04AM EDT | 255.00 | 1.22 | 0.97 | 1.17 | 0.00 | - | 1 | 1,390 | 31.73% |
| MSFT250117P00260000 | 2024-05-09 11:20AM EDT | 260.00 | 1.15 | 1.09 | 1.29 | -0.17 | -12.88% | 5 | 3,725 | 31.17% |
| MSFT250117P00265000 | 2024-05-08 1:57PM EDT | 265.00 | 1.45 | 1.23 | 1.42 | 0.00 | - | 2 | 4,058 | 30.61% |
| MSFT250117P00270000 | 2024-05-09 2:19PM EDT | 270.00 | 1.43 | 1.37 | 1.60 | -0.17 | -10.63% | 361 | 2,065 | 30.19% |
| MSFT250117P00275000 | 2024-05-07 9:54AM EDT | 275.00 | 1.78 | 1.56 | 1.74 | 0.00 | - | 400 | 3,195 | 29.58% |
| MSFT250117P00280000 | 2024-05-09 3:29PM EDT | 280.00 | 1.82 | 1.74 | 1.92 | -0.15 | -7.61% | 3 | 4,705 | 29.07% |
| MSFT250117P00285000 | 2024-05-07 1:48PM EDT | 285.00 | 2.15 | 1.94 | 2.13 | 0.00 | - | 3 | 832 | 28.59% |
| MSFT250117P00290000 | 2024-05-09 10:26AM EDT | 290.00 | 2.43 | 2.17 | 2.36 | -0.10 | -3.95% | 1 | 3,414 | 28.11% |
| MSFT250117P00295000 | 2024-05-08 11:53AM EDT | 295.00 | 2.74 | 2.41 | 2.66 | 0.00 | - | 1 | 1,304 | 27.76% |
| MSFT250117P00300000 | 2024-05-09 3:35PM EDT | 300.00 | 2.82 | 2.78 | 2.91 | -0.21 | -6.93% | 2 | 5,545 | 27.22% |
| MSFT250117P00305000 | 2024-05-09 1:09PM EDT | 305.00 | 3.20 | 3.10 | 3.25 | -0.20 | -5.88% | 27 | 3,223 | 26.83% |
| MSFT250117P00310000 | 2024-05-09 10:04AM EDT | 310.00 | 3.54 | 3.45 | 3.60 | -0.13 | -3.54% | 9 | 2,009 | 26.39% |
| MSFT250117P00315000 | 2024-05-09 10:38AM EDT | 315.00 | 4.00 | 3.85 | 4.05 | -0.09 | -2.20% | 1 | 2,431 | 26.07% |
| MSFT250117P00320000 | 2024-05-09 1:13PM EDT | 320.00 | 4.35 | 4.30 | 4.50 | -0.30 | -6.45% | 50 | 4,751 | 25.68% |
| MSFT250117P00325000 | 2024-05-07 1:49PM EDT | 325.00 | 5.15 | 4.80 | 5.00 | 0.00 | - | 6 | 2,020 | 25.31% |
| MSFT250117P00330000 | 2024-05-09 3:55PM EDT | 330.00 | 5.42 | 5.35 | 5.50 | -0.53 | -8.91% | 10 | 2,778 | 24.86% |
| MSFT250117P00335000 | 2024-05-09 3:10PM EDT | 335.00 | 6.03 | 5.85 | 6.15 | -0.38 | -5.93% | 35 | 1,695 | 24.55% |
| MSFT250117P00340000 | 2024-05-09 1:09PM EDT | 340.00 | 6.78 | 6.50 | 6.85 | -0.37 | -5.17% | 2 | 4,522 | 24.23% |
| MSFT250117P00345000 | 2024-05-09 3:57PM EDT | 345.00 | 7.45 | 7.25 | 7.60 | -0.40 | -5.10% | 1 | 2,279 | 23.89% |
| MSFT250117P00350000 | 2024-05-09 3:35PM EDT | 350.00 | 8.24 | 8.05 | 8.45 | -0.56 | -6.36% | 9 | 6,588 | 23.59% |
| MSFT250117P00355000 | 2024-05-09 11:08AM EDT | 355.00 | 9.05 | 9.10 | 9.35 | -0.49 | -5.14% | 10 | 1,129 | 23.26% |
| MSFT250117P00360000 | 2024-05-08 12:59PM EDT | 360.00 | 10.05 | 9.90 | 10.35 | -0.51 | -4.83% | 1 | 2,114 | 22.95% |
| MSFT250117P00365000 | 2024-05-09 2:57PM EDT | 365.00 | 11.04 | 11.00 | 11.40 | -0.78 | -6.60% | 35 | 1,129 | 22.61% |
| MSFT250117P00370000 | 2024-05-09 2:06PM EDT | 370.00 | 12.42 | 12.30 | 12.55 | -0.48 | -3.72% | 12 | 3,042 | 22.27% |
| MSFT250117P00375000 | 2024-05-09 10:52AM EDT | 375.00 | 13.70 | 13.55 | 13.80 | -0.56 | -3.93% | 1 | 2,849 | 21.95% |
| MSFT250117P00380000 | 2024-05-09 1:24PM EDT | 380.00 | 15.20 | 14.90 | 15.20 | -0.30 | -1.94% | 5 | 2,137 | 21.66% |
| MSFT250117P00385000 | 2024-05-08 3:34PM EDT | 385.00 | 17.13 | 16.35 | 16.65 | 0.00 | - | 51 | 1,256 | 21.32% |
| MSFT250117P00390000 | 2024-05-09 1:13PM EDT | 390.00 | 17.95 | 17.90 | 18.25 | -0.65 | -3.49% | 8 | 3,566 | 21.02% |
| MSFT250117P00395000 | 2024-05-09 11:07AM EDT | 395.00 | 19.70 | 19.50 | 20.00 | -0.60 | -2.96% | 1 | 1,245 | 20.74% |
| MSFT250117P00400000 | 2024-05-09 1:13PM EDT | 400.00 | 21.65 | 21.35 | 21.85 | -0.73 | -3.26% | 82 | 4,091 | 20.44% |
| MSFT250117P00405000 | 2024-05-09 12:23PM EDT | 405.00 | 23.93 | 23.30 | 23.80 | -0.60 | -2.45% | 55 | 1,410 | 20.11% |
| MSFT250117P00410000 | 2024-05-09 1:53PM EDT | 410.00 | 25.83 | 25.40 | 25.90 | -0.82 | -3.08% | 4 | 1,937 | 19.80% |
| MSFT250117P00415000 | 2024-05-09 1:40PM EDT | 415.00 | 27.80 | 27.60 | 28.10 | -1.32 | -4.53% | 88 | 1,382 | 19.46% |
| MSFT250117P00420000 | 2024-05-09 3:35PM EDT | 420.00 | 30.30 | 29.95 | 30.50 | -0.60 | -1.94% | 118 | 2,709 | 19.16% |
| MSFT250117P00425000 | 2024-05-09 9:49AM EDT | 425.00 | 34.40 | 32.45 | 32.95 | -0.48 | -1.38% | 3 | 879 | 18.78% |
| MSFT250117P00430000 | 2024-05-09 10:40AM EDT | 430.00 | 35.70 | 35.05 | 35.70 | +0.65 | +1.85% | 36 | 1,104 | 18.52% |
| MSFT250117P00435000 | 2024-05-08 2:07PM EDT | 435.00 | 38.78 | 37.85 | 38.35 | 0.00 | - | 1 | 380 | 18.06% |
| MSFT250117P00440000 | 2024-05-08 2:07PM EDT | 440.00 | 41.64 | 40.45 | 41.35 | 0.00 | - | 1 | 667 | 17.75% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 445.00 | 42.40 | 43.50 | 44.50 | 0.00 | - | 1 | 84 | 17.43% |
| MSFT250117P00450000 | 2024-05-07 1:08PM EDT | 450.00 | 47.75 | 46.85 | 48.00 | 0.00 | - | 2 | 623 | 17.28% |
| MSFT250117P00455000 | 2024-04-30 12:15PM EDT | 455.00 | 62.57 | 50.05 | 51.40 | 0.00 | - | 5 | 270 | 16.91% |
| MSFT250117P00460000 | 2024-05-07 1:35PM EDT | 460.00 | 54.53 | 53.55 | 54.90 | 0.00 | - | 9 | 140 | 16.49% |
| MSFT250117P00465000 | 2024-05-06 3:10PM EDT | 465.00 | 58.17 | 57.20 | 58.30 | 0.00 | - | 1 | 8 | 15.79% |
| MSFT250117P00470000 | 2024-04-30 11:15AM EDT | 470.00 | 75.24 | 61.05 | 62.50 | 0.00 | - | 1 | 120 | 15.75% |
| MSFT250117P00475000 | 2024-05-06 3:28PM EDT | 475.00 | 66.80 | 65.10 | 66.40 | 0.00 | - | 2 | 29 | 15.23% |
| MSFT250117P00480000 | 2024-05-03 10:21AM EDT | 480.00 | 76.70 | 69.35 | 70.70 | 0.00 | - | 1 | 7 | 15.03% |
| MSFT250117P00485000 | 2024-05-06 10:40AM EDT | 485.00 | 77.81 | 73.50 | 74.75 | 0.00 | - | 2 | 3 | 14.26% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 490.00 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 13.11% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 495.00 | 97.80 | 82.90 | 84.25 | 0.00 | - | 43 | 43 | 14.59% |
| MSFT250117P00500000 | 2024-04-29 1:06PM EDT | 500.00 | 99.15 | 87.60 | 89.05 | 0.00 | - | 5 | 0 | 14.75% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 505.00 | 106.21 | 92.45 | 94.00 | 0.00 | - | 1 | 0 | 15.22% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 510.00 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 22.73% |
| MSFT250117P00515000 | 2024-03-19 1:07PM EDT | 515.00 | 95.12 | 108.80 | 112.10 | 0.00 | - | 2 | 1 | 27.66% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 520.00 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 34.00% |
| MSFT250117P00525000 | 2024-04-08 11:31AM EDT | 525.00 | 100.31 | 113.15 | 115.15 | 0.00 | - | 1 | 0 | 19.91% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 530.00 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 29.69% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 535.00 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 30.38% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 540.00 | 118.48 | 132.25 | 134.20 | 0.00 | - | 4 | 1 | 27.76% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 560.00 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 570.00 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 40.97% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 580.00 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 600.00 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 45.31% |
| MSFT250117P00610000 | 2024-03-08 12:51PM EDT | 610.00 | 202.66 | 182.00 | 186.05 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 620.00 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 47.06% |
| MSFT250117P00640000 | 2024-04-26 9:59AM EDT | 640.00 | 230.72 | 226.80 | 229.00 | 0.00 | - | 21 | 0 | 27.94% |
© 2024 Yahoo. All rights reserved.