Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00230000 | 2024-09-26 12:19PM EDT | 230.00 | 200.60 | 184.40 | 187.95 | 0.00 | - | - | 1 | 644.24% |
| MSFT241011C00240000 | 2024-10-11 9:46AM EDT | 240.00 | 175.49 | 174.40 | 178.00 | -3.85 | -2.15% | 3 | 3 | 607.32% |
| MSFT241011C00250000 | 2024-10-04 1:18PM EDT | 250.00 | 168.86 | 164.40 | 168.00 | 0.00 | - | 1 | 1 | 568.36% |
| MSFT241011C00260000 | 2024-10-11 12:35PM EDT | 260.00 | 153.76 | 154.40 | 158.05 | -3.57 | -2.27% | 1 | 6 | 533.69% |
| MSFT241011C00280000 | 2024-09-06 1:53PM EDT | 280.00 | 123.16 | 135.90 | 136.95 | 0.00 | - | 1 | 1 | 302.34% |
| MSFT241011C00300000 | 2024-09-30 9:32AM EDT | 300.00 | 129.00 | 114.45 | 118.05 | 0.00 | - | 1 | 4 | 393.85% |
| MSFT241011C00305000 | 2024-10-10 10:25AM EDT | 305.00 | 109.82 | 109.40 | 113.05 | 0.00 | - | 7 | 1 | 377.44% |
| MSFT241011C00310000 | 2024-09-26 12:35PM EDT | 310.00 | 120.95 | 104.80 | 107.50 | 0.00 | - | 4 | 6 | 333.79% |
| MSFT241011C00315000 | 2024-10-09 11:05AM EDT | 315.00 | 103.84 | 99.80 | 102.50 | 0.00 | - | 5 | 4 | 318.75% |
| MSFT241011C00320000 | 2024-10-11 1:44PM EDT | 320.00 | 94.57 | 94.80 | 97.50 | -1.48 | -1.54% | 3 | 3 | 303.71% |
| MSFT241011C00330000 | 2024-10-11 2:37PM EDT | 330.00 | 85.06 | 84.80 | 87.50 | -13.22 | -13.45% | 6 | 7 | 274.22% |
| MSFT241011C00335000 | 2024-10-09 10:46AM EDT | 335.00 | 82.25 | 79.80 | 82.50 | 0.00 | - | 1 | 27 | 259.67% |
| MSFT241011C00340000 | 2024-10-03 1:00PM EDT | 340.00 | 75.10 | 75.25 | 78.05 | 0.00 | - | - | 1 | 194.14% |
| MSFT241011C00345000 | 2024-10-11 1:44PM EDT | 345.00 | 69.67 | 69.80 | 72.50 | -7.40 | -9.60% | 1 | 3 | 230.86% |
| MSFT241011C00350000 | 2024-10-11 12:49PM EDT | 350.00 | 63.80 | 64.40 | 68.05 | +4.30 | +7.23% | 2 | 3 | 236.72% |
| MSFT241011C00355000 | 2024-10-09 1:05PM EDT | 355.00 | 63.09 | 59.40 | 63.05 | 0.00 | - | 6 | 11 | 221.58% |
| MSFT241011C00357500 | 2024-10-03 3:50PM EDT | 357.50 | 59.95 | 57.05 | 60.50 | 0.00 | - | - | 1 | 212.50% |
| MSFT241011C00360000 | 2024-09-26 11:10AM EDT | 360.00 | 71.80 | 54.40 | 58.05 | 0.00 | - | 2 | 1 | 206.54% |
| MSFT241011C00365000 | 2024-10-10 1:20PM EDT | 365.00 | 51.17 | 49.40 | 53.05 | 0.00 | - | 5 | 7 | 191.50% |
| MSFT241011C00370000 | 2024-10-10 12:16PM EDT | 370.00 | 47.50 | 44.65 | 48.05 | 0.00 | - | 1 | 4 | 88.28% |
| MSFT241011C00375000 | 2024-10-09 10:44AM EDT | 375.00 | 42.54 | 39.80 | 42.50 | 0.00 | - | 1 | 16 | 145.75% |
| MSFT241011C00377500 | 2024-10-11 3:32PM EDT | 377.50 | 38.80 | 36.95 | 40.45 | -1.00 | -2.51% | 1 | 138 | 151.17% |
| MSFT241011C00380000 | 2024-10-11 12:35PM EDT | 380.00 | 36.20 | 35.55 | 38.00 | +0.01 | +0.03% | 2 | 47 | 105.76% |
| MSFT241011C00382500 | 2024-10-04 1:33PM EDT | 382.50 | 35.95 | 32.10 | 35.55 | 0.00 | - | 2 | 4 | 54.69% |
| MSFT241011C00385000 | 2024-10-11 3:27PM EDT | 385.00 | 31.23 | 30.00 | 32.45 | -0.37 | -1.17% | 21 | 55 | 115.87% |
| MSFT241011C00390000 | 2024-10-11 12:56PM EDT | 390.00 | 23.57 | 24.45 | 27.95 | -2.64 | -10.07% | 12 | 153 | 113.18% |
| MSFT241011C00392500 | 2024-10-08 10:44AM EDT | 392.50 | 22.65 | 22.15 | 25.50 | 0.00 | - | 2 | 3 | 106.45% |
| MSFT241011C00395000 | 2024-10-11 3:21PM EDT | 395.00 | 21.19 | 20.75 | 22.00 | -0.08 | -0.38% | 4 | 217 | 75.39% |
| MSFT241011C00397500 | 2024-10-11 3:09PM EDT | 397.50 | 18.50 | 18.30 | 19.15 | +0.30 | +1.65% | 8 | 83 | 57.52% |
| MSFT241011C00400000 | 2024-10-11 3:44PM EDT | 400.00 | 15.68 | 15.15 | 16.95 | +0.23 | +1.49% | 177 | 295 | 60.35% |
| MSFT241011C00402500 | 2024-10-11 3:30PM EDT | 402.50 | 13.50 | 12.50 | 15.15 | -0.20 | -1.46% | 11 | 64 | 67.87% |
| MSFT241011C00405000 | 2024-10-11 3:40PM EDT | 405.00 | 10.90 | 9.75 | 11.55 | -0.26 | -2.33% | 160 | 343 | 35.45% |
| MSFT241011C00407500 | 2024-10-11 3:55PM EDT | 407.50 | 10.17 | 7.65 | 10.15 | +2.02 | +24.79% | 164 | 229 | 51.22% |
| MSFT241011C00410000 | 2024-10-11 3:49PM EDT | 410.00 | 6.05 | 5.15 | 6.55 | -0.68 | -10.33% | 1,141 | 1,035 | 22.71% |
| MSFT241011C00412500 | 2024-10-11 3:57PM EDT | 412.50 | 4.00 | 3.60 | 4.75 | -0.60 | -13.04% | 4,587 | 728 | 27.34% |
| MSFT241011C00415000 | 2024-10-11 3:59PM EDT | 415.00 | 1.38 | 0.23 | 1.51 | -1.28 | -49.04% | 19,496 | 2,586 | 7.45% |
| MSFT241011C00417500 | 2024-10-11 3:59PM EDT | 417.50 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 24,320 | 4,263 | 3.03% |
| MSFT241011C00420000 | 2024-10-11 3:57PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.61 | -98.39% | 6,817 | 6,654 | 7.81% |
| MSFT241011C00422500 | 2024-10-11 3:53PM EDT | 422.50 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 2,545 | 6,108 | 12.11% |
| MSFT241011C00425000 | 2024-10-11 3:59PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 2,117 | 5,709 | 16.41% |
| MSFT241011C00427500 | 2024-10-11 3:53PM EDT | 427.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 928 | 3,029 | 20.31% |
| MSFT241011C00430000 | 2024-10-11 3:57PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 977 | 6,156 | 24.22% |
| MSFT241011C00432500 | 2024-10-11 3:47PM EDT | 432.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 204 | 3,445 | 28.13% |
| MSFT241011C00435000 | 2024-10-11 3:51PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 3,891 | 32.03% |
| MSFT241011C00437500 | 2024-10-11 3:29PM EDT | 437.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 2,009 | 35.94% |
| MSFT241011C00440000 | 2024-10-11 3:31PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 3,806 | 39.06% |
| MSFT241011C00442500 | 2024-10-11 2:46PM EDT | 442.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,486 | 42.97% |
| MSFT241011C00445000 | 2024-10-11 3:29PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 3,737 | 46.88% |
| MSFT241011C00447500 | 2024-10-11 2:44PM EDT | 447.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 190 | 50.00% |
| MSFT241011C00450000 | 2024-10-11 2:48PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 3,321 | 50.00% |
| MSFT241011C00452500 | 2024-10-11 10:25AM EDT | 452.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 31 | 53.13% |
| MSFT241011C00455000 | 2024-10-11 3:28PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,302 | 56.25% |
| MSFT241011C00457500 | 2024-10-09 10:57AM EDT | 457.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 66.41% |
| MSFT241011C00460000 | 2024-10-10 9:58AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,112 | 62.50% |
| MSFT241011C00465000 | 2024-10-11 11:46AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 919 | 68.75% |
| MSFT241011C00467500 | 2024-10-03 11:26AM EDT | 467.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 5 | 76.56% |
| MSFT241011C00470000 | 2024-10-09 1:53PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 331 | 75.00% |
| MSFT241011C00472500 | 2024-10-04 11:28AM EDT | 472.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 3 | 108.01% |
| MSFT241011C00475000 | 2024-10-09 11:57AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 69 | 81.25% |
| MSFT241011C00480000 | 2024-10-07 9:30AM EDT | 480.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 103 | 92.19% |
| MSFT241011C00485000 | 2024-10-04 1:38PM EDT | 485.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 29 | 98.44% |
| MSFT241011C00490000 | 2024-10-08 9:37AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 279 | 96.88% |
| MSFT241011C00495000 | 2024-10-09 1:57PM EDT | 495.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 22 | 114.06% |
| MSFT241011C00500000 | 2024-10-03 12:35PM EDT | 500.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 65 | 166.02% |
| MSFT241011C00505000 | 2024-09-11 9:30AM EDT | 505.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MSFT241011C00510000 | 2024-10-09 9:30AM EDT | 510.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 6 | 161.33% |
| MSFT241011C00515000 | 2024-09-19 1:43PM EDT | 515.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 10 | 167.97% |
| MSFT241011C00520000 | 2024-09-19 1:43PM EDT | 520.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 5 | 195.31% |
| MSFT241011C00525000 | 2024-09-12 2:10PM EDT | 525.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 202.54% |
| MSFT241011C00535000 | 2024-09-19 12:45PM EDT | 535.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 13 | 193.75% |
| MSFT241011C00560000 | 2024-10-01 12:09PM EDT | 560.00 | 0.01 | 0.00 | 2.01 | 0.00 | - | - | 1 | 308.01% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00230000 | 2024-09-26 9:44AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 337.50% |
| MSFT241011P00240000 | 2024-10-04 9:51AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 312.50% |
| MSFT241011P00290000 | 2024-09-06 2:48PM EDT | 290.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 221.88% |
| MSFT241011P00295000 | 2024-10-03 12:31PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 200.00% |
| MSFT241011P00300000 | 2024-10-03 10:03AM EDT | 300.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 27 | 239.06% |
| MSFT241011P00305000 | 2024-09-24 3:54PM EDT | 305.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 1 | 270.70% |
| MSFT241011P00310000 | 2024-09-19 3:53PM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 175.00% |
| MSFT241011P00315000 | 2024-09-20 9:56AM EDT | 315.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 11 | 245.90% |
| MSFT241011P00320000 | 2024-10-02 3:40PM EDT | 320.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 17 | 209.77% |
| MSFT241011P00325000 | 2024-10-04 1:41PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 132 | 146.88% |
| MSFT241011P00330000 | 2024-10-07 12:00PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 127 | 137.50% |
| MSFT241011P00335000 | 2024-10-08 9:33AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 130 | 131.25% |
| MSFT241011P00340000 | 2024-10-08 10:35AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 185 | 121.88% |
| MSFT241011P00345000 | 2024-10-09 11:25AM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 251 | 120.31% |
| MSFT241011P00350000 | 2024-10-10 10:21AM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 184 | 112.50% |
| MSFT241011P00355000 | 2024-10-10 10:20AM EDT | 355.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 293 | 103.13% |
| MSFT241011P00357500 | 2024-10-09 11:49AM EDT | 357.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 623 | 129.30% |
| MSFT241011P00360000 | 2024-10-10 1:41PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 751 | 90.63% |
| MSFT241011P00362500 | 2024-10-09 12:03PM EDT | 362.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 32 | 90.63% |
| MSFT241011P00365000 | 2024-10-10 9:44AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 568 | 81.25% |
| MSFT241011P00367500 | 2024-10-10 3:40PM EDT | 367.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 12 | 169 | 108.59% |
| MSFT241011P00370000 | 2024-10-11 3:35PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 814 | 75.00% |
| MSFT241011P00372500 | 2024-10-11 1:43PM EDT | 372.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 35 | 321 | 75.00% |
| MSFT241011P00375000 | 2024-10-11 1:42PM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 1,540 | 70.31% |
| MSFT241011P00377500 | 2024-10-11 1:28PM EDT | 377.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 283 | 62.50% |
| MSFT241011P00380000 | 2024-10-11 3:06PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 1,101 | 59.38% |
| MSFT241011P00382500 | 2024-10-11 2:03PM EDT | 382.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 284 | 54.69% |
| MSFT241011P00385000 | 2024-10-11 2:43PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 306 | 2,394 | 50.00% |
| MSFT241011P00387500 | 2024-10-11 11:45AM EDT | 387.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 160 | 620 | 50.00% |
| MSFT241011P00390000 | 2024-10-11 2:30PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 99 | 2,672 | 46.09% |
| MSFT241011P00392500 | 2024-10-11 2:04PM EDT | 392.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 187 | 671 | 42.19% |
| MSFT241011P00395000 | 2024-10-11 2:55PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 615 | 2,175 | 37.50% |
| MSFT241011P00397500 | 2024-10-11 3:39PM EDT | 397.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 118 | 2,112 | 36.72% |
| MSFT241011P00400000 | 2024-10-11 3:54PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 917 | 3,361 | 29.69% |
| MSFT241011P00402500 | 2024-10-11 3:46PM EDT | 402.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 3,248 | 3,676 | 25.39% |
| MSFT241011P00405000 | 2024-10-11 3:53PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 3,939 | 5,204 | 21.09% |
| MSFT241011P00407500 | 2024-10-11 3:52PM EDT | 407.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 1,081 | 2,527 | 17.19% |
| MSFT241011P00410000 | 2024-10-11 3:59PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 9,712 | 4,484 | 12.70% |
| MSFT241011P00412500 | 2024-10-11 3:58PM EDT | 412.50 | 0.01 | 0.00 | 0.01 | -0.72 | -98.63% | 13,758 | 2,874 | 8.20% |
| MSFT241011P00415000 | 2024-10-11 3:57PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -1.44 | -99.31% | 10,489 | 3,159 | 3.32% |
| MSFT241011P00417500 | 2024-10-11 3:59PM EDT | 417.50 | 1.10 | 0.22 | 2.03 | -1.57 | -58.80% | 2,236 | 1,767 | 15.63% |
| MSFT241011P00420000 | 2024-10-11 3:57PM EDT | 420.00 | 3.63 | 3.00 | 4.45 | -0.65 | -15.19% | 509 | 1,212 | 24.29% |
| MSFT241011P00422500 | 2024-10-11 3:45PM EDT | 422.50 | 6.00 | 5.30 | 6.85 | -1.15 | -16.08% | 179 | 269 | 30.96% |
| MSFT241011P00425000 | 2024-10-11 3:32PM EDT | 425.00 | 8.79 | 7.80 | 9.90 | -0.24 | -2.66% | 170 | 251 | 47.95% |
| MSFT241011P00427500 | 2024-10-11 1:31PM EDT | 427.50 | 12.82 | 9.70 | 12.80 | +0.72 | +5.95% | 29 | 53 | 62.35% |
| MSFT241011P00430000 | 2024-10-11 3:48PM EDT | 430.00 | 13.22 | 12.55 | 15.75 | -1.23 | -8.51% | 9 | 147 | 77.44% |
| MSFT241011P00432500 | 2024-10-10 3:49PM EDT | 432.50 | 19.00 | 14.65 | 17.80 | +2.55 | +15.50% | 1 | 24 | 77.76% |
| MSFT241011P00435000 | 2024-10-11 3:00PM EDT | 435.00 | 18.80 | 17.45 | 20.15 | -0.10 | -0.52% | 5 | 101 | 82.25% |
| MSFT241011P00437500 | 2024-10-03 10:06AM EDT | 437.50 | 18.25 | 19.70 | 23.05 | 0.00 | - | 3 | 0 | 54.10% |
| MSFT241011P00440000 | 2024-10-10 3:49PM EDT | 440.00 | 24.75 | 22.30 | 24.35 | 0.00 | - | 67 | 9 | 76.95% |
| MSFT241011P00442500 | 2024-10-04 2:23PM EDT | 442.50 | 24.90 | 24.40 | 28.10 | 0.00 | - | 5 | 0 | 54.30% |
| MSFT241011P00445000 | 2024-10-10 3:59PM EDT | 445.00 | 28.92 | 27.60 | 30.60 | 0.00 | - | 6 | 1 | 79.69% |
| MSFT241011P00447500 | 2024-10-10 3:59PM EDT | 447.50 | 31.34 | 29.40 | 33.10 | 0.00 | - | 2 | 1 | 62.89% |
| MSFT241011P00450000 | 2024-10-10 3:59PM EDT | 450.00 | 33.90 | 31.90 | 35.60 | 0.00 | - | 5 | 0 | 66.99% |
| MSFT241011P00455000 | 2024-10-07 3:45PM EDT | 455.00 | 45.41 | 37.60 | 40.15 | 0.00 | - | 158 | 0 | 87.30% |
| MSFT241011P00460000 | 2024-10-04 10:33AM EDT | 460.00 | 44.15 | 41.95 | 45.60 | 0.00 | - | 2 | 0 | 86.33% |
| MSFT241011P00465000 | 2024-10-01 3:59PM EDT | 465.00 | 44.53 | 46.95 | 50.60 | 0.00 | - | 4 | 0 | 94.34% |
| MSFT241011P00470000 | 2024-10-10 3:58PM EDT | 470.00 | 53.97 | 51.95 | 55.60 | 0.00 | - | 4 | 0 | 102.15% |
| MSFT241011P00475000 | 2024-10-10 3:58PM EDT | 475.00 | 58.99 | 56.95 | 60.60 | 0.00 | - | 1 | 0 | 109.77% |
| MSFT241011P00480000 | 2024-10-07 3:27PM EDT | 480.00 | 69.55 | 61.95 | 65.60 | 0.00 | - | 4 | 0 | 117.19% |
| MSFT241011P00485000 | 2024-10-04 3:41PM EDT | 485.00 | 67.88 | 66.95 | 70.60 | 0.00 | - | 4 | 0 | 124.61% |
| MSFT241011P00490000 | 2024-09-26 9:31AM EDT | 490.00 | 57.75 | 71.95 | 75.60 | 0.00 | - | - | 0 | 131.84% |
| MSFT241011P00530000 | 2024-09-23 3:55PM EDT | 530.00 | 96.45 | 111.95 | 115.60 | 0.00 | - | - | 0 | 185.55% |
© 2024 Yahoo. All rights reserved.