Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116C00160000 | 2024-05-01 12:12PM EDT | 160.00 | 243.40 | 261.00 | 265.00 | 0.00 | - | 1 | 108 | 58.39% |
| MSFT260116C00165000 | 2024-03-05 10:43AM EDT | 165.00 | 252.86 | 268.00 | 272.50 | 0.00 | - | 50 | 54 | 74.56% |
| MSFT260116C00170000 | 2024-02-06 4:54PM EDT | 170.00 | 245.80 | 247.50 | 252.50 | 0.00 | - | 1 | 6 | 54.28% |
| MSFT260116C00180000 | 2023-12-18 2:50PM EDT | 180.00 | 206.14 | 223.50 | 228.00 | 0.00 | - | 10 | 21 | 0.00% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 185.00 | 244.45 | 238.50 | 243.00 | 0.00 | - | 2 | 7 | 54.65% |
| MSFT260116C00190000 | 2024-04-24 11:38AM EDT | 190.00 | 232.15 | 234.00 | 238.50 | 0.00 | - | 2 | 838 | 53.82% |
| MSFT260116C00195000 | 2024-01-26 1:38PM EDT | 195.00 | 222.29 | 227.50 | 232.50 | 0.00 | - | 4 | 5 | 50.64% |
| MSFT260116C00200000 | 2024-04-22 3:39PM EDT | 200.00 | 215.70 | 225.00 | 229.50 | 0.00 | - | 1 | 119 | 52.15% |
| MSFT260116C00205000 | 2024-04-17 11:35AM EDT | 205.00 | 223.65 | 220.50 | 225.50 | 0.00 | - | 1 | 838 | 51.62% |
| MSFT260116C00210000 | 2024-04-26 10:07AM EDT | 210.00 | 215.00 | 216.00 | 221.00 | 0.00 | - | 6 | 18 | 50.78% |
| MSFT260116C00215000 | 2024-05-06 11:47AM EDT | 215.00 | 211.00 | 212.00 | 216.50 | 0.00 | - | 1 | 29 | 50.23% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 220.00 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 65.65% |
| MSFT260116C00225000 | 2024-05-09 2:44PM EDT | 225.00 | 203.57 | 203.00 | 208.00 | 0.00 | - | 5 | 25 | 51.39% |
| MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 230.00 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 51.18% |
| MSFT260116C00235000 | 2024-02-09 10:38AM EDT | 235.00 | 199.55 | 189.25 | 193.00 | 0.00 | - | 5 | 4 | 43.55% |
| MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 240.00 | 196.80 | 190.00 | 194.95 | 0.00 | - | 1 | 3 | 49.08% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 245.00 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 50.57% |
| MSFT260116C00250000 | 2024-05-09 10:08AM EDT | 250.00 | 181.00 | 181.85 | 185.45 | 0.00 | - | 1 | 209 | 46.83% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 255.00 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 55.38% |
| MSFT260116C00260000 | 2024-05-02 10:58AM EDT | 260.00 | 160.13 | 173.20 | 176.95 | 0.00 | - | 21 | 12 | 45.48% |
| MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 265.00 | 154.00 | 169.45 | 172.70 | 0.00 | - | 1 | 45 | 44.80% |
| MSFT260116C00270000 | 2024-05-06 9:32AM EDT | 270.00 | 161.71 | 165.60 | 168.50 | 0.00 | - | 1 | 495 | 44.15% |
| MSFT260116C00275000 | 2024-04-29 11:49AM EDT | 275.00 | 152.60 | 161.35 | 164.45 | 0.00 | - | 1 | 135 | 43.61% |
| MSFT260116C00280000 | 2024-05-02 12:28PM EDT | 280.00 | 143.80 | 157.25 | 160.50 | 0.00 | - | 23 | 61 | 43.14% |
| MSFT260116C00285000 | 2024-05-10 10:38AM EDT | 285.00 | 154.72 | 153.05 | 156.50 | +14.97 | +10.71% | 2 | 75 | 42.61% |
| MSFT260116C00290000 | 2024-04-19 9:35AM EDT | 290.00 | 146.00 | 149.10 | 152.45 | 0.00 | - | 1 | 39 | 42.03% |
| MSFT260116C00295000 | 2024-05-03 3:42PM EDT | 295.00 | 133.00 | 145.20 | 148.40 | 0.00 | - | 1 | 14 | 41.44% |
| MSFT260116C00300000 | 2024-05-10 10:29AM EDT | 300.00 | 143.38 | 141.20 | 144.25 | +2.33 | +1.65% | 1 | 622 | 40.78% |
| MSFT260116C00305000 | 2024-05-08 3:56PM EDT | 305.00 | 136.60 | 137.70 | 139.80 | 0.00 | - | 2 | 92 | 39.90% |
| MSFT260116C00310000 | 2024-05-09 11:55AM EDT | 310.00 | 133.50 | 133.15 | 135.90 | 0.00 | - | 1 | 188 | 39.39% |
| MSFT260116C00315000 | 2024-05-03 1:13PM EDT | 315.00 | 125.95 | 130.35 | 132.85 | 0.00 | - | 5 | 164 | 39.41% |
| MSFT260116C00320000 | 2024-05-02 1:35PM EDT | 320.00 | 115.00 | 126.55 | 128.40 | 0.00 | - | 2 | 83 | 38.51% |
| MSFT260116C00325000 | 2024-05-07 11:04AM EDT | 325.00 | 123.12 | 122.65 | 124.55 | 0.00 | - | 10 | 132 | 37.99% |
| MSFT260116C00330000 | 2024-05-07 11:04AM EDT | 330.00 | 119.47 | 119.00 | 121.90 | 0.00 | - | 10 | 249 | 38.16% |
| MSFT260116C00335000 | 2024-05-09 10:30AM EDT | 335.00 | 114.60 | 114.80 | 117.60 | 0.00 | - | 1 | 128 | 37.33% |
| MSFT260116C00340000 | 2024-05-08 10:21AM EDT | 340.00 | 110.78 | 111.80 | 113.90 | 0.00 | - | 1 | 107 | 36.84% |
| MSFT260116C00345000 | 2024-05-03 3:54PM EDT | 345.00 | 104.65 | 108.55 | 110.35 | 0.00 | - | 5 | 73 | 36.42% |
| MSFT260116C00350000 | 2024-05-09 3:03PM EDT | 350.00 | 105.12 | 105.35 | 107.00 | 0.00 | - | 2 | 690 | 36.10% |
| MSFT260116C00355000 | 2024-05-03 11:40AM EDT | 355.00 | 98.10 | 101.60 | 103.55 | 0.00 | - | 14 | 65 | 35.69% |
| MSFT260116C00360000 | 2024-05-03 11:40AM EDT | 360.00 | 94.95 | 99.10 | 100.05 | 0.00 | - | 12 | 244 | 35.24% |
| MSFT260116C00365000 | 2024-05-08 11:15AM EDT | 365.00 | 95.85 | 95.55 | 96.80 | 0.00 | - | 1 | 609 | 34.91% |
| MSFT260116C00370000 | 2024-05-09 1:04PM EDT | 370.00 | 91.68 | 92.15 | 93.60 | 0.00 | - | 2 | 296 | 34.58% |
| MSFT260116C00375000 | 2024-05-07 10:38AM EDT | 375.00 | 90.16 | 87.85 | 91.00 | 0.00 | - | 2 | 434 | 34.54% |
| MSFT260116C00380000 | 2024-05-06 3:23PM EDT | 380.00 | 86.25 | 86.20 | 89.25 | 0.00 | - | 6 | 727 | 34.90% |
| MSFT260116C00385000 | 2024-05-08 11:55AM EDT | 385.00 | 83.10 | 81.55 | 85.90 | 0.00 | - | 2 | 153 | 34.41% |
| MSFT260116C00390000 | 2024-05-08 2:39PM EDT | 390.00 | 79.80 | 79.55 | 81.50 | 0.00 | - | 1 | 299 | 33.39% |
| MSFT260116C00395000 | 2024-05-09 3:11PM EDT | 395.00 | 77.40 | 77.25 | 79.05 | 0.00 | - | 1 | 2,125 | 33.32% |
| MSFT260116C00400000 | 2024-05-10 10:43AM EDT | 400.00 | 75.50 | 73.20 | 75.60 | +1.53 | +2.07% | 3 | 2,066 | 32.74% |
| MSFT260116C00405000 | 2024-05-10 11:00AM EDT | 405.00 | 72.30 | 71.95 | 72.95 | +2.40 | +3.43% | 1 | 3,186 | 32.53% |
| MSFT260116C00410000 | 2024-05-08 9:44AM EDT | 410.00 | 70.20 | 69.15 | 70.30 | +2.90 | +4.31% | 7 | 2,152 | 32.29% |
| MSFT260116C00415000 | 2024-05-10 9:58AM EDT | 415.00 | 67.58 | 66.55 | 68.05 | +2.90 | +4.48% | 1 | 997 | 32.22% |
| MSFT260116C00420000 | 2024-05-10 10:45AM EDT | 420.00 | 64.80 | 64.05 | 65.15 | +1.73 | +2.74% | 2 | 2,161 | 31.81% |
| MSFT260116C00425000 | 2024-05-09 11:31AM EDT | 425.00 | 61.53 | 61.50 | 62.55 | 0.00 | - | 4 | 3,624 | 31.52% |
| MSFT260116C00430000 | 2024-05-08 3:55PM EDT | 430.00 | 58.20 | 59.15 | 61.20 | 0.00 | - | 1 | 3,168 | 31.80% |
| MSFT260116C00435000 | 2024-05-07 2:48PM EDT | 435.00 | 56.30 | 56.70 | 58.90 | 0.00 | - | 1 | 279 | 31.60% |
| MSFT260116C00440000 | 2024-05-03 2:26PM EDT | 440.00 | 52.00 | 54.55 | 55.55 | 0.00 | - | 20 | 846 | 30.89% |
| MSFT260116C00445000 | 2024-05-03 12:22PM EDT | 445.00 | 49.89 | 50.65 | 54.65 | 0.00 | - | 2 | 637 | 31.30% |
| MSFT260116C00450000 | 2024-05-10 10:00AM EDT | 450.00 | 50.60 | 50.20 | 51.00 | +1.60 | +3.27% | 1 | 1,711 | 30.41% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 455.00 | 44.48 | 48.00 | 49.00 | 0.00 | - | 1 | 309 | 30.26% |
| MSFT260116C00460000 | 2024-05-01 10:44AM EDT | 460.00 | 39.40 | 45.90 | 46.90 | 0.00 | - | 2 | 421 | 30.04% |
| MSFT260116C00465000 | 2024-05-01 2:57PM EDT | 465.00 | 39.77 | 42.70 | 44.65 | 0.00 | - | 4 | 188 | 29.72% |
| MSFT260116C00470000 | 2024-05-09 10:38AM EDT | 470.00 | 41.48 | 41.95 | 42.75 | 0.00 | - | 2 | 1,458 | 29.54% |
| MSFT260116C00475000 | 2024-05-08 10:25AM EDT | 475.00 | 39.65 | 40.25 | 40.75 | 0.00 | - | 1 | 779 | 29.30% |
| MSFT260116C00480000 | 2024-05-09 2:18PM EDT | 480.00 | 37.72 | 38.30 | 38.95 | 0.00 | - | 1 | 117 | 29.12% |
| MSFT260116C00490000 | 2024-05-09 11:28AM EDT | 490.00 | 35.00 | 35.00 | 36.20 | 0.00 | - | 1 | 209 | 29.10% |
| MSFT260116C00500000 | 2024-05-10 11:11AM EDT | 500.00 | 31.69 | 31.65 | 32.30 | +0.88 | +2.86% | 7 | 1,618 | 28.43% |
| MSFT260116C00520000 | 2024-05-09 11:28AM EDT | 520.00 | 26.00 | 25.80 | 26.45 | 0.00 | - | 2 | 542 | 27.75% |
| MSFT260116C00540000 | 2024-05-07 9:57AM EDT | 540.00 | 21.55 | 21.15 | 21.95 | 0.00 | - | 1 | 455 | 27.40% |
| MSFT260116C00550000 | 2024-05-08 1:30PM EDT | 550.00 | 19.00 | 18.85 | 19.45 | 0.00 | - | 60 | 511 | 26.95% |
| MSFT260116C00560000 | 2024-05-08 1:59PM EDT | 560.00 | 17.35 | 16.90 | 17.55 | 0.00 | - | 3 | 193 | 26.74% |
| MSFT260116C00570000 | 2024-05-03 3:13PM EDT | 570.00 | 14.91 | 15.20 | 15.80 | 0.00 | - | 6 | 960 | 26.54% |
| MSFT260116C00580000 | 2024-05-03 1:25PM EDT | 580.00 | 13.27 | 13.70 | 14.20 | 0.00 | - | 3 | 992 | 26.35% |
| MSFT260116C00600000 | 2024-05-10 10:29AM EDT | 600.00 | 11.15 | 10.95 | 12.20 | +0.15 | +1.36% | 8 | 988 | 26.54% |
| MSFT260116C00610000 | 2024-05-09 12:09PM EDT | 610.00 | 9.70 | 9.65 | 10.45 | 0.00 | - | 1 | 346 | 25.99% |
| MSFT260116C00620000 | 2024-05-06 3:54PM EDT | 620.00 | 9.60 | 7.95 | 9.85 | 0.00 | - | 2 | 498 | 26.22% |
| MSFT260116C00640000 | 2024-05-09 3:15PM EDT | 640.00 | 7.16 | 5.50 | 8.00 | 0.00 | - | 110 | 114 | 26.01% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116P00160000 | 2024-05-09 11:35AM EDT | 160.00 | 1.05 | 0.02 | 2.00 | +0.31 | +41.89% | 2 | 740 | 41.02% |
| MSFT260116P00165000 | 2024-05-09 1:22PM EDT | 165.00 | 0.64 | 0.33 | 1.70 | 0.00 | - | 8 | 233 | 38.65% |
| MSFT260116P00170000 | 2024-05-03 2:24PM EDT | 170.00 | 1.47 | 0.09 | 2.50 | 0.00 | - | 3 | 542 | 40.32% |
| MSFT260116P00175000 | 2024-05-09 3:16PM EDT | 175.00 | 1.12 | 0.99 | 2.70 | 0.00 | - | 3 | 162 | 39.74% |
| MSFT260116P00180000 | 2024-05-09 3:18PM EDT | 180.00 | 1.24 | 0.40 | 3.30 | 0.00 | - | 3 | 38 | 40.22% |
| MSFT260116P00185000 | 2024-04-16 10:30AM EDT | 185.00 | 1.93 | 0.65 | 3.45 | 0.00 | - | 2 | 183 | 39.42% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 190.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 12.50% |
| MSFT260116P00195000 | 2024-04-11 3:14PM EDT | 195.00 | 2.01 | 1.30 | 3.00 | 0.00 | - | 7 | 754 | 36.05% |
| MSFT260116P00200000 | 2024-05-07 9:31AM EDT | 200.00 | 2.00 | 0.89 | 2.95 | 0.00 | - | 2 | 1,029 | 34.86% |
| MSFT260116P00205000 | 2024-05-06 11:09AM EDT | 205.00 | 2.30 | 0.05 | 3.65 | 0.00 | - | 2 | 225 | 35.43% |
| MSFT260116P00210000 | 2024-05-09 11:34AM EDT | 210.00 | 2.25 | 0.15 | 3.80 | 0.00 | - | 126 | 380 | 34.70% |
| MSFT260116P00215000 | 2024-05-09 1:22PM EDT | 215.00 | 2.01 | 1.85 | 5.00 | 0.00 | - | 5 | 292 | 35.93% |
| MSFT260116P00220000 | 2024-05-06 10:21AM EDT | 220.00 | 3.00 | 1.64 | 4.00 | 0.00 | - | 3 | 190 | 33.04% |
| MSFT260116P00225000 | 2024-05-07 12:27PM EDT | 225.00 | 2.98 | 2.15 | 4.40 | 0.00 | - | 5 | 436 | 32.78% |
| MSFT260116P00230000 | 2024-03-22 11:35AM EDT | 230.00 | 3.50 | 4.70 | 7.20 | 0.00 | - | 1 | 235 | 36.13% |
| MSFT260116P00235000 | 2024-04-25 1:05PM EDT | 235.00 | 5.00 | 2.00 | 4.85 | 0.00 | - | 10 | 68 | 31.56% |
| MSFT260116P00240000 | 2024-05-09 12:49PM EDT | 240.00 | 4.24 | 3.35 | 4.60 | 0.00 | - | 5 | 693 | 30.19% |
| MSFT260116P00245000 | 2024-04-22 1:40PM EDT | 245.00 | 5.80 | 3.90 | 4.25 | 0.00 | - | 61 | 281 | 28.67% |
| MSFT260116P00250000 | 2024-05-08 9:42AM EDT | 250.00 | 4.75 | 4.25 | 4.65 | 0.00 | - | 48 | 431 | 28.39% |
| MSFT260116P00255000 | 2024-04-22 12:06PM EDT | 255.00 | 7.00 | 4.65 | 5.00 | 0.00 | - | 1 | 144 | 28.00% |
| MSFT260116P00260000 | 2024-05-10 10:06AM EDT | 260.00 | 5.35 | 5.05 | 5.40 | -2.50 | -31.85% | 6 | 166 | 27.65% |
| MSFT260116P00265000 | 2024-05-09 3:43PM EDT | 265.00 | 5.80 | 5.45 | 5.85 | 0.00 | - | 4 | 800 | 27.33% |
| MSFT260116P00270000 | 2024-05-09 1:01PM EDT | 270.00 | 6.25 | 5.90 | 6.30 | 0.00 | - | 2 | 528 | 26.99% |
| MSFT260116P00275000 | 2024-05-07 12:51PM EDT | 275.00 | 7.00 | 6.40 | 6.80 | 0.00 | - | 4 | 140 | 26.67% |
| MSFT260116P00280000 | 2024-04-30 3:59PM EDT | 280.00 | 10.00 | 6.90 | 7.40 | 0.00 | - | 6 | 161 | 26.43% |
| MSFT260116P00285000 | 2024-04-29 2:40PM EDT | 285.00 | 9.60 | 7.50 | 8.00 | 0.00 | - | 1 | 193 | 26.15% |
| MSFT260116P00290000 | 2024-05-09 3:33PM EDT | 290.00 | 8.50 | 8.05 | 8.55 | 0.00 | - | 10 | 1,346 | 25.79% |
| MSFT260116P00295000 | 2024-05-03 11:04AM EDT | 295.00 | 10.44 | 8.70 | 9.25 | 0.00 | - | 1 | 72 | 25.54% |
| MSFT260116P00300000 | 2024-05-07 1:12PM EDT | 300.00 | 10.05 | 9.50 | 10.00 | 0.00 | - | 2 | 857 | 25.30% |
| MSFT260116P00305000 | 2024-05-03 10:54AM EDT | 305.00 | 12.10 | 10.10 | 10.70 | 0.00 | - | 6 | 146 | 24.97% |
| MSFT260116P00310000 | 2024-04-25 1:53PM EDT | 310.00 | 14.90 | 10.90 | 11.50 | 0.00 | - | 20 | 295 | 24.71% |
| MSFT260116P00315000 | 2024-05-03 10:54AM EDT | 315.00 | 13.90 | 11.75 | 12.35 | 0.00 | - | 7 | 200 | 24.44% |
| MSFT260116P00320000 | 2024-05-07 1:13PM EDT | 320.00 | 13.50 | 12.60 | 13.25 | 0.00 | - | 1 | 651 | 24.18% |
| MSFT260116P00325000 | 2024-05-03 9:41AM EDT | 325.00 | 16.00 | 13.60 | 14.15 | 0.00 | - | 3 | 245 | 23.88% |
| MSFT260116P00330000 | 2024-05-08 10:40AM EDT | 330.00 | 15.80 | 14.65 | 15.20 | 0.00 | - | 2 | 443 | 23.66% |
| MSFT260116P00335000 | 2024-04-26 10:30AM EDT | 335.00 | 17.93 | 15.65 | 16.20 | 0.00 | - | 1 | 71 | 23.36% |
| MSFT260116P00340000 | 2024-05-07 3:05PM EDT | 340.00 | 17.95 | 16.70 | 17.20 | 0.00 | - | 9 | 1,017 | 23.03% |
| MSFT260116P00345000 | 2024-05-07 12:27PM EDT | 345.00 | 18.72 | 17.60 | 18.55 | 0.00 | - | 2 | 432 | 22.89% |
| MSFT260116P00350000 | 2024-05-08 9:32AM EDT | 350.00 | 21.00 | 19.05 | 19.80 | 0.00 | - | 1 | 1,538 | 22.65% |
| MSFT260116P00355000 | 2024-04-25 1:35PM EDT | 355.00 | 26.85 | 20.45 | 21.00 | 0.00 | - | 15 | 153 | 22.34% |
| MSFT260116P00360000 | 2024-05-09 3:55PM EDT | 360.00 | 22.55 | 20.95 | 22.35 | 0.00 | - | 26 | 292 | 22.08% |
| MSFT260116P00365000 | 2024-05-08 2:44PM EDT | 365.00 | 24.62 | 23.25 | 23.90 | 0.00 | - | 20 | 623 | 21.90% |
| MSFT260116P00370000 | 2024-05-09 3:26PM EDT | 370.00 | 25.40 | 24.70 | 25.40 | 0.00 | - | 22 | 1,570 | 21.65% |
| MSFT260116P00375000 | 2024-04-25 12:01PM EDT | 375.00 | 34.80 | 26.35 | 27.00 | 0.00 | - | 14 | 463 | 21.42% |
| MSFT260116P00380000 | 2024-04-29 9:32AM EDT | 380.00 | 32.52 | 27.95 | 28.55 | 0.00 | - | 7 | 1,478 | 21.13% |
| MSFT260116P00385000 | 2024-04-25 12:01PM EDT | 385.00 | 38.95 | 29.70 | 30.25 | 0.00 | - | 13 | 573 | 20.87% |
| MSFT260116P00390000 | 2024-05-09 11:31AM EDT | 390.00 | 32.40 | 31.40 | 32.15 | 0.00 | - | 5 | 696 | 20.68% |
| MSFT260116P00395000 | 2024-05-09 12:35PM EDT | 395.00 | 34.70 | 33.35 | 34.05 | 0.00 | - | 1 | 750 | 20.44% |
| MSFT260116P00400000 | 2024-05-10 9:40AM EDT | 400.00 | 35.24 | 35.25 | 36.10 | -1.18 | -3.24% | 10 | 440 | 20.24% |
| MSFT260116P00405000 | 2024-05-06 3:55PM EDT | 405.00 | 38.05 | 37.30 | 38.10 | 0.00 | - | 41 | 305 | 19.98% |
| MSFT260116P00410000 | 2024-05-09 2:25PM EDT | 410.00 | 40.66 | 39.45 | 40.20 | 0.00 | - | 40 | 182 | 19.72% |
| MSFT260116P00415000 | 2024-05-09 1:17PM EDT | 415.00 | 42.70 | 41.30 | 43.20 | 0.00 | - | 1 | 286 | 19.85% |
| MSFT260116P00420000 | 2024-05-06 9:39AM EDT | 420.00 | 47.08 | 43.90 | 44.45 | 0.00 | - | 1 | 863 | 19.11% |
| MSFT260116P00425000 | 2024-04-26 10:15AM EDT | 425.00 | 49.85 | 44.45 | 48.15 | 0.00 | - | 11 | 3,018 | 19.48% |
| MSFT260116P00430000 | 2024-04-29 3:33PM EDT | 430.00 | 55.90 | 48.65 | 50.85 | 0.00 | - | 23 | 282 | 19.33% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 435.00 | 61.00 | 51.15 | 51.85 | 0.00 | - | 2 | 57 | 18.35% |
| MSFT260116P00440000 | 2024-05-07 12:16PM EDT | 440.00 | 55.51 | 52.50 | 54.95 | 0.00 | - | 31 | 180 | 18.31% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 445.00 | 62.35 | 55.50 | 57.35 | 0.00 | - | 81 | 84 | 17.89% |
| MSFT260116P00450000 | 2024-05-07 12:16PM EDT | 450.00 | 60.61 | 58.65 | 60.25 | 0.00 | - | 31 | 129 | 17.67% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 455.00 | 59.40 | 61.30 | 63.05 | 0.00 | - | 49 | 51 | 17.34% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 460.00 | 68.19 | 64.70 | 66.15 | 0.00 | - | 12 | 102 | 17.11% |
| MSFT260116P00465000 | 2024-04-25 3:52PM EDT | 465.00 | 79.45 | 67.80 | 69.25 | 0.00 | - | 2 | 36 | 16.83% |
| MSFT260116P00470000 | 2024-03-14 2:00PM EDT | 470.00 | 68.25 | 68.85 | 70.75 | 0.00 | - | 10 | 1,125 | 15.65% |
| MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 475.00 | 81.01 | 71.00 | 76.00 | 0.00 | - | 2 | 15 | 16.40% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 480.00 | 75.91 | 88.10 | 90.85 | 0.00 | - | 2 | 10 | 22.11% |
| MSFT260116P00490000 | 2024-04-25 11:24AM EDT | 490.00 | 103.45 | 83.10 | 85.60 | 0.00 | - | 68 | 86 | 14.98% |
| MSFT260116P00500000 | 2024-05-03 11:42AM EDT | 500.00 | 98.35 | 90.90 | 94.05 | 0.00 | - | 2 | 91 | 14.97% |
| MSFT260116P00520000 | 2024-04-26 1:50PM EDT | 520.00 | 112.37 | 106.50 | 109.90 | 0.00 | - | 4 | 2 | 13.41% |
| MSFT260116P00540000 | 2024-05-02 3:37PM EDT | 540.00 | 142.40 | 124.60 | 129.35 | 0.00 | - | 26 | 27 | 14.36% |
| MSFT260116P00550000 | 2024-04-15 3:33PM EDT | 550.00 | 136.50 | 134.50 | 139.50 | 0.00 | - | 1 | 0 | 15.25% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 560.00 | 138.00 | 151.05 | 155.35 | 0.00 | - | 2 | 0 | 21.18% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 570.00 | 159.86 | 154.50 | 159.50 | 0.00 | - | 4 | 0 | 16.63% |
| MSFT260116P00580000 | 2024-04-17 11:30AM EDT | 580.00 | 166.90 | 164.50 | 169.50 | 0.00 | - | 1 | 0 | 17.29% |
| MSFT260116P00600000 | 2024-04-29 1:04PM EDT | 600.00 | 198.54 | 184.50 | 189.50 | 0.00 | - | 3 | 0 | 18.56% |
© 2024 Yahoo. All rights reserved.