Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00210000 | 2024-09-18 9:49AM EDT | 210.00 | 222.97 | 221.55 | 222.35 | +5.42 | +2.49% | 1 | 17 | 91.02% |
| MSFT241018C00220000 | 2024-08-23 3:17PM EDT | 220.00 | 197.52 | 211.65 | 212.40 | 0.00 | - | 5 | 5 | 90.04% |
| MSFT241018C00230000 | 2024-08-06 1:22PM EDT | 230.00 | 176.37 | 177.80 | 180.45 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241018C00240000 | 2024-09-10 2:24PM EDT | 240.00 | 174.10 | 191.75 | 192.50 | 0.00 | - | 2 | 3 | 84.77% |
| MSFT241018C00245000 | 2024-09-04 10:02AM EDT | 245.00 | 163.60 | 186.65 | 187.50 | 0.00 | - | - | 1 | 82.13% |
| MSFT241018C00250000 | 2024-09-11 12:09PM EDT | 250.00 | 166.79 | 181.75 | 182.55 | 0.00 | - | 20 | 44 | 81.45% |
| MSFT241018C00255000 | 2024-08-29 10:11AM EDT | 255.00 | 167.55 | 176.80 | 177.55 | 0.00 | - | 1 | 2 | 78.76% |
| MSFT241018C00260000 | 2024-09-17 10:35AM EDT | 260.00 | 178.30 | 171.80 | 172.50 | 0.00 | - | 1 | 26 | 74.22% |
| MSFT241018C00265000 | 2024-08-19 2:07PM EDT | 265.00 | 156.79 | 166.85 | 167.60 | 0.00 | - | 10 | 17 | 75.20% |
| MSFT241018C00270000 | 2024-09-13 2:31PM EDT | 270.00 | 161.90 | 161.85 | 162.65 | 0.00 | - | 1 | 63 | 74.02% |
| MSFT241018C00275000 | 2024-09-13 12:00PM EDT | 275.00 | 155.65 | 156.90 | 157.65 | 0.00 | - | 1 | 27 | 71.44% |
| MSFT241018C00280000 | 2024-09-17 9:34AM EDT | 280.00 | 159.97 | 151.95 | 152.70 | 0.00 | - | 15 | 26 | 54.49% |
| MSFT241018C00285000 | 2024-08-30 3:55PM EDT | 285.00 | 133.55 | 146.95 | 147.70 | 0.00 | - | 1 | 14 | 52.54% |
| MSFT241018C00290000 | 2024-09-10 3:53PM EDT | 290.00 | 124.44 | 141.95 | 142.65 | 0.00 | - | 1 | 30 | 63.92% |
| MSFT241018C00295000 | 2024-09-03 3:50PM EDT | 295.00 | 115.85 | 137.00 | 137.80 | 0.00 | - | 16 | 17 | 53.42% |
| MSFT241018C00300000 | 2024-09-13 2:22PM EDT | 300.00 | 132.59 | 132.00 | 132.80 | 0.00 | - | 1 | 71 | 51.27% |
| MSFT241018C00305000 | 2024-09-17 10:45AM EDT | 305.00 | 135.38 | 126.95 | 127.65 | 0.00 | - | 1 | 99 | 56.74% |
| MSFT241018C00310000 | 2024-09-09 3:27PM EDT | 310.00 | 95.85 | 122.05 | 122.85 | 0.00 | - | 1 | 280 | 58.08% |
| MSFT241018C00315000 | 2024-09-11 3:57PM EDT | 315.00 | 110.06 | 117.10 | 117.75 | 0.00 | - | 1 | 118 | 54.00% |
| MSFT241018C00320000 | 2024-09-13 2:33PM EDT | 320.00 | 112.20 | 112.15 | 112.85 | 0.00 | - | 35 | 37 | 53.27% |
| MSFT241018C00325000 | 2024-09-17 10:42AM EDT | 325.00 | 114.55 | 107.20 | 108.05 | 0.00 | - | 2 | 117 | 53.56% |
| MSFT241018C00330000 | 2024-09-16 3:26PM EDT | 330.00 | 102.38 | 102.35 | 102.95 | 0.00 | - | 18 | 102 | 49.88% |
| MSFT241018C00335000 | 2024-09-17 10:31AM EDT | 335.00 | 103.70 | 97.35 | 98.15 | 0.00 | - | 1 | 103 | 49.81% |
| MSFT241018C00340000 | 2024-09-17 10:44AM EDT | 340.00 | 100.25 | 92.40 | 93.20 | 0.00 | - | 3 | 271 | 47.88% |
| MSFT241018C00345000 | 2024-09-03 9:41AM EDT | 345.00 | 75.85 | 87.40 | 88.05 | 0.00 | - | 1 | 137 | 43.95% |
| MSFT241018C00350000 | 2024-09-18 11:27AM EDT | 350.00 | 83.65 | 82.55 | 83.10 | -3.63 | -4.16% | 10 | 253 | 42.09% |
| MSFT241018C00355000 | 2024-09-17 1:10PM EDT | 355.00 | 81.14 | 77.55 | 78.20 | 0.00 | - | 1 | 155 | 40.64% |
| MSFT241018C00360000 | 2024-09-17 9:59AM EDT | 360.00 | 81.33 | 72.50 | 73.15 | 0.00 | - | 5 | 306 | 37.84% |
| MSFT241018C00365000 | 2024-09-13 2:57PM EDT | 365.00 | 67.68 | 67.80 | 68.40 | 0.00 | - | 1 | 151 | 37.42% |
| MSFT241018C00370000 | 2024-09-18 11:51AM EDT | 370.00 | 63.30 | 63.00 | 63.70 | -4.45 | -6.57% | 2 | 1,392 | 36.94% |
| MSFT241018C00375000 | 2024-09-16 12:42PM EDT | 375.00 | 59.81 | 58.15 | 58.65 | +2.43 | +4.23% | 2 | 324 | 34.13% |
| MSFT241018C00380000 | 2024-09-17 3:17PM EDT | 380.00 | 57.55 | 53.45 | 53.90 | 0.00 | - | 12 | 4,162 | 33.00% |
| MSFT241018C00385000 | 2024-09-18 10:43AM EDT | 385.00 | 50.30 | 48.65 | 49.05 | -2.17 | -4.14% | 6 | 332 | 31.17% |
| MSFT241018C00390000 | 2024-09-18 10:29AM EDT | 390.00 | 45.11 | 43.85 | 44.30 | -2.89 | -6.02% | 20 | 631 | 29.65% |
| MSFT241018C00395000 | 2024-09-18 10:58AM EDT | 395.00 | 40.20 | 39.20 | 39.60 | -2.75 | -6.40% | 2 | 804 | 28.14% |
| MSFT241018C00400000 | 2024-09-18 11:47AM EDT | 400.00 | 34.80 | 34.65 | 35.10 | -3.65 | -9.49% | 49 | 2,689 | 27.10% |
| MSFT241018C00405000 | 2024-09-18 9:35AM EDT | 405.00 | 31.80 | 30.35 | 30.75 | -1.91 | -5.67% | 1 | 2,357 | 26.16% |
| MSFT241018C00410000 | 2024-09-18 11:33AM EDT | 410.00 | 26.82 | 26.10 | 26.45 | -2.75 | -9.30% | 12 | 3,490 | 24.96% |
| MSFT241018C00415000 | 2024-09-18 11:49AM EDT | 415.00 | 22.20 | 22.20 | 22.50 | -2.93 | -11.66% | 12 | 2,807 | 24.22% |
| MSFT241018C00420000 | 2024-09-18 11:53AM EDT | 420.00 | 18.65 | 18.60 | 18.75 | -2.96 | -13.57% | 30 | 4,350 | 23.41% |
| MSFT241018C00425000 | 2024-09-18 11:39AM EDT | 425.00 | 15.45 | 15.20 | 15.35 | -2.60 | -14.40% | 46 | 6,086 | 22.77% |
| MSFT241018C00430000 | 2024-09-18 11:45AM EDT | 430.00 | 12.24 | 12.15 | 12.30 | -2.50 | -16.96% | 274 | 5,947 | 22.20% |
| MSFT241018C00435000 | 2024-09-18 11:49AM EDT | 435.00 | 9.45 | 9.45 | 9.65 | -2.35 | -19.92% | 404 | 10,767 | 21.74% |
| MSFT241018C00440000 | 2024-09-18 11:46AM EDT | 440.00 | 7.20 | 7.20 | 7.35 | -1.90 | -20.88% | 1,193 | 10,078 | 21.25% |
| MSFT241018C00445000 | 2024-09-18 11:48AM EDT | 445.00 | 5.40 | 5.40 | 5.50 | -1.59 | -22.75% | 309 | 5,292 | 20.94% |
| MSFT241018C00450000 | 2024-09-18 11:52AM EDT | 450.00 | 4.00 | 3.95 | 4.05 | -1.25 | -23.81% | 745 | 11,075 | 20.76% |
| MSFT241018C00455000 | 2024-09-18 11:52AM EDT | 455.00 | 2.89 | 2.88 | 2.95 | -0.96 | -24.94% | 236 | 5,559 | 20.72% |
| MSFT241018C00460000 | 2024-09-18 11:51AM EDT | 460.00 | 2.06 | 2.03 | 2.09 | -0.66 | -24.26% | 213 | 14,128 | 20.62% |
| MSFT241018C00465000 | 2024-09-18 11:42AM EDT | 465.00 | 1.44 | 1.45 | 1.50 | -0.52 | -26.53% | 173 | 6,510 | 20.75% |
| MSFT241018C00470000 | 2024-09-18 11:42AM EDT | 470.00 | 1.04 | 1.03 | 1.07 | -0.37 | -26.24% | 149 | 4,412 | 20.92% |
| MSFT241018C00475000 | 2024-09-18 11:32AM EDT | 475.00 | 0.80 | 0.73 | 0.78 | -0.24 | -23.08% | 106 | 2,747 | 21.24% |
| MSFT241018C00480000 | 2024-09-18 10:46AM EDT | 480.00 | 0.56 | 0.53 | 0.56 | -0.15 | -21.13% | 4 | 4,413 | 21.51% |
| MSFT241018C00485000 | 2024-09-18 11:32AM EDT | 485.00 | 0.43 | 0.38 | 0.42 | -0.11 | -20.37% | 6 | 1,903 | 21.96% |
| MSFT241018C00490000 | 2024-09-18 11:46AM EDT | 490.00 | 0.29 | 0.29 | 0.32 | -0.14 | -30.43% | 63 | 9,877 | 22.46% |
| MSFT241018C00495000 | 2024-09-17 11:12AM EDT | 495.00 | 0.25 | 0.20 | 0.24 | -0.09 | -26.47% | 1 | 583 | 22.88% |
| MSFT241018C00500000 | 2024-09-18 11:52AM EDT | 500.00 | 0.16 | 0.15 | 0.18 | -0.07 | -28.00% | 5 | 2,893 | 23.29% |
| MSFT241018C00505000 | 2024-09-17 2:31PM EDT | 505.00 | 0.18 | 0.11 | 0.14 | 0.00 | - | 164 | 1,973 | 23.78% |
| MSFT241018C00510000 | 2024-09-17 11:20AM EDT | 510.00 | 0.14 | 0.08 | 0.11 | 0.00 | - | 26 | 965 | 24.32% |
| MSFT241018C00515000 | 2024-09-18 11:02AM EDT | 515.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 40 | 197 | 24.90% |
| MSFT241018C00520000 | 2024-09-18 10:24AM EDT | 520.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 5 | 1,230 | 25.39% |
| MSFT241018C00525000 | 2024-09-17 10:52AM EDT | 525.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 5 | 110 | 26.07% |
| MSFT241018C00530000 | 2024-09-17 2:50PM EDT | 530.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 6 | 871 | 26.66% |
| MSFT241018C00535000 | 2024-09-17 10:11AM EDT | 535.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 541 | 27.05% |
| MSFT241018C00540000 | 2024-09-17 3:55PM EDT | 540.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 1,141 | 28.13% |
| MSFT241018C00545000 | 2024-09-17 10:55AM EDT | 545.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 37 | 28.32% |
| MSFT241018C00550000 | 2024-09-13 11:40AM EDT | 550.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,506 | 29.30% |
| MSFT241018C00555000 | 2024-09-17 10:18AM EDT | 555.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 81 | 818 | 30.27% |
| MSFT241018C00560000 | 2024-09-09 11:01AM EDT | 560.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 475 | 31.25% |
| MSFT241018C00565000 | 2024-08-29 11:20AM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 31.06% |
| MSFT241018C00570000 | 2024-09-16 3:45PM EDT | 570.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 555 | 32.03% |
| MSFT241018C00575000 | 2024-09-17 2:58PM EDT | 575.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 32.81% |
| MSFT241018C00580000 | 2024-09-03 9:30AM EDT | 580.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 573 | 33.79% |
| MSFT241018C00585000 | 2024-09-17 2:58PM EDT | 585.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 34.77% |
| MSFT241018C00590000 | 2024-08-27 1:33PM EDT | 590.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 266 | 35.55% |
| MSFT241018C00595000 | 2024-08-29 1:06PM EDT | 595.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 36.33% |
| MSFT241018C00600000 | 2024-09-16 10:57AM EDT | 600.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 614 | 37.31% |
| MSFT241018C00605000 | 2024-09-03 1:37PM EDT | 605.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 38.28% |
| MSFT241018C00610000 | 2024-08-16 1:24PM EDT | 610.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 11 | 48.93% |
| MSFT241018C00615000 | 2024-07-18 2:45PM EDT | 615.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 51.12% |
| MSFT241018C00620000 | 2024-09-16 10:57AM EDT | 620.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 457 | 40.63% |
| MSFT241018C00625000 | 2024-09-05 12:36PM EDT | 625.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 41.41% |
| MSFT241018C00630000 | 2024-09-05 12:35PM EDT | 630.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 42.19% |
| MSFT241018C00640000 | 2024-08-27 11:51AM EDT | 640.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 565 | 43.75% |
| MSFT241018C00645000 | 2024-07-11 10:29AM EDT | 645.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | - | 7 | 47.46% |
| MSFT241018C00650000 | 2024-08-27 11:52AM EDT | 650.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 22 | 45.31% |
| MSFT241018C00660000 | 2024-07-29 2:08PM EDT | 660.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 12 | 52.54% |
| MSFT241018C00670000 | 2024-07-31 10:30AM EDT | 670.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 140 | 140 | 55.86% |
| MSFT241018C00700000 | 2024-07-17 3:33PM EDT | 700.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | - | 27 | 61.91% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00210000 | 2024-09-17 10:15AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 376 | 71.88% |
| MSFT241018P00220000 | 2024-08-27 12:58PM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 80 | 182 | 71.88% |
| MSFT241018P00230000 | 2024-09-17 1:07PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 67.19% |
| MSFT241018P00235000 | 2024-09-05 3:15PM EDT | 235.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 64.84% |
| MSFT241018P00240000 | 2024-09-13 12:12PM EDT | 240.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 209 | 448 | 62.50% |
| MSFT241018P00245000 | 2024-09-13 12:12PM EDT | 245.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 652 | 673 | 62.50% |
| MSFT241018P00250000 | 2024-09-12 2:47PM EDT | 250.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 29 | 323 | 61.72% |
| MSFT241018P00255000 | 2024-08-29 9:48AM EDT | 255.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 58.59% |
| MSFT241018P00260000 | 2024-09-12 9:49AM EDT | 260.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 120 | 724 | 56.25% |
| MSFT241018P00265000 | 2024-09-05 10:17AM EDT | 265.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 20 | 21 | 54.69% |
| MSFT241018P00270000 | 2024-09-13 12:33PM EDT | 270.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 5 | 748 | 54.69% |
| MSFT241018P00275000 | 2024-09-12 12:15PM EDT | 275.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 23 | 52.73% |
| MSFT241018P00280000 | 2024-09-16 2:55PM EDT | 280.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 25 | 222 | 51.56% |
| MSFT241018P00285000 | 2024-09-04 9:30AM EDT | 285.00 | 0.17 | 0.01 | 0.05 | 0.00 | - | 9 | 30 | 52.15% |
| MSFT241018P00290000 | 2024-09-16 3:51PM EDT | 290.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 297 | 50.20% |
| MSFT241018P00295000 | 2024-09-18 11:32AM EDT | 295.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 6 | 583 | 49.22% |
| MSFT241018P00300000 | 2024-09-13 3:51PM EDT | 300.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 202 | 1,053 | 47.95% |
| MSFT241018P00305000 | 2024-09-18 11:14AM EDT | 305.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 6 | 666 | 46.68% |
| MSFT241018P00310000 | 2024-09-18 10:31AM EDT | 310.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 575 | 45.22% |
| MSFT241018P00315000 | 2024-09-17 11:57AM EDT | 315.00 | 0.07 | 0.07 | 0.11 | 0.00 | - | 30 | 440 | 44.24% |
| MSFT241018P00320000 | 2024-09-17 11:43AM EDT | 320.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 16 | 502 | 42.73% |
| MSFT241018P00325000 | 2024-09-17 1:45PM EDT | 325.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 162 | 728 | 41.50% |
| MSFT241018P00330000 | 2024-09-17 12:13PM EDT | 330.00 | 0.12 | 0.13 | 0.16 | 0.00 | - | 1 | 602 | 40.23% |
| MSFT241018P00335000 | 2024-09-17 3:53PM EDT | 335.00 | 0.15 | 0.16 | 0.19 | 0.00 | - | 30 | 425 | 39.11% |
| MSFT241018P00340000 | 2024-09-17 1:36PM EDT | 340.00 | 0.19 | 0.19 | 0.22 | +0.02 | +11.76% | 33 | 1,593 | 37.84% |
| MSFT241018P00345000 | 2024-09-18 10:31AM EDT | 345.00 | 0.22 | 0.23 | 0.26 | 0.00 | - | 1 | 1,445 | 36.67% |
| MSFT241018P00350000 | 2024-09-17 2:48PM EDT | 350.00 | 0.23 | 0.27 | 0.31 | 0.00 | - | 71 | 3,175 | 35.57% |
| MSFT241018P00355000 | 2024-09-18 10:34AM EDT | 355.00 | 0.31 | 0.33 | 0.36 | +0.02 | +6.90% | 2 | 861 | 34.30% |
| MSFT241018P00360000 | 2024-09-18 11:41AM EDT | 360.00 | 0.39 | 0.40 | 0.43 | +0.06 | +18.18% | 54 | 3,482 | 33.18% |
| MSFT241018P00365000 | 2024-09-18 10:55AM EDT | 365.00 | 0.46 | 0.48 | 0.51 | +0.04 | +9.52% | 5 | 3,195 | 32.01% |
| MSFT241018P00370000 | 2024-09-18 11:47AM EDT | 370.00 | 0.59 | 0.57 | 0.61 | +0.11 | +22.92% | 28 | 3,746 | 30.85% |
| MSFT241018P00375000 | 2024-09-18 10:25AM EDT | 375.00 | 0.66 | 0.70 | 0.74 | +0.08 | +13.79% | 26 | 2,838 | 29.76% |
| MSFT241018P00380000 | 2024-09-18 11:50AM EDT | 380.00 | 0.87 | 0.85 | 0.89 | +0.17 | +24.29% | 2,546 | 10,565 | 28.60% |
| MSFT241018P00385000 | 2024-09-18 11:43AM EDT | 385.00 | 1.08 | 1.05 | 1.10 | +0.19 | +21.35% | 55 | 3,352 | 27.60% |
| MSFT241018P00390000 | 2024-09-18 11:47AM EDT | 390.00 | 1.37 | 1.30 | 1.36 | +0.33 | +31.73% | 104 | 7,080 | 26.58% |
| MSFT241018P00395000 | 2024-09-18 11:52AM EDT | 395.00 | 1.67 | 1.65 | 1.70 | +0.34 | +25.56% | 180 | 5,334 | 25.61% |
| MSFT241018P00400000 | 2024-09-18 11:53AM EDT | 400.00 | 2.11 | 2.11 | 2.17 | +0.43 | +25.15% | 608 | 4,994 | 24.79% |
| MSFT241018P00405000 | 2024-09-18 11:51AM EDT | 405.00 | 2.75 | 2.68 | 2.75 | +0.55 | +25.00% | 95 | 7,459 | 23.93% |
| MSFT241018P00410000 | 2024-09-18 11:53AM EDT | 410.00 | 3.51 | 3.45 | 3.55 | +0.68 | +23.78% | 410 | 10,551 | 23.26% |
| MSFT241018P00415000 | 2024-09-18 11:48AM EDT | 415.00 | 4.61 | 4.45 | 4.55 | +0.91 | +24.59% | 272 | 4,215 | 22.58% |
| MSFT241018P00420000 | 2024-09-18 11:51AM EDT | 420.00 | 5.80 | 5.75 | 5.85 | +1.15 | +24.21% | 157 | 4,893 | 22.02% |
| MSFT241018P00425000 | 2024-09-18 11:46AM EDT | 425.00 | 7.55 | 7.30 | 7.50 | +1.48 | +24.38% | 164 | 4,414 | 21.57% |
| MSFT241018P00430000 | 2024-09-18 11:52AM EDT | 430.00 | 9.45 | 9.35 | 9.45 | +1.68 | +21.62% | 329 | 4,059 | 21.05% |
| MSFT241018P00435000 | 2024-09-18 11:47AM EDT | 435.00 | 11.98 | 11.70 | 11.90 | +2.13 | +21.62% | 75 | 2,417 | 20.79% |
| MSFT241018P00440000 | 2024-09-18 11:50AM EDT | 440.00 | 14.65 | 14.45 | 14.65 | +2.20 | +17.67% | 107 | 1,008 | 20.38% |
| MSFT241018P00445000 | 2024-09-18 11:44AM EDT | 445.00 | 17.85 | 17.75 | 18.00 | +2.10 | +13.33% | 34 | 811 | 20.45% |
| MSFT241018P00450000 | 2024-09-17 2:48PM EDT | 450.00 | 18.70 | 21.40 | 21.75 | 0.00 | - | 102 | 1,712 | 20.70% |
| MSFT241018P00455000 | 2024-09-17 2:33PM EDT | 455.00 | 21.98 | 25.40 | 25.85 | 0.00 | - | 23 | 218 | 21.19% |
| MSFT241018P00460000 | 2024-09-17 11:17AM EDT | 460.00 | 27.90 | 29.80 | 30.20 | +3.62 | +14.91% | 1 | 267 | 21.85% |
| MSFT241018P00465000 | 2024-09-17 2:48PM EDT | 465.00 | 31.00 | 34.30 | 34.85 | 0.00 | - | 14 | 19 | 23.06% |
| MSFT241018P00470000 | 2024-09-17 2:33PM EDT | 470.00 | 34.98 | 39.00 | 39.60 | 0.00 | - | 16 | 26 | 24.36% |
| MSFT241018P00475000 | 2024-09-17 10:10AM EDT | 475.00 | 43.34 | 43.90 | 44.55 | +7.63 | +21.37% | 1 | 112 | 26.27% |
| MSFT241018P00480000 | 2024-09-05 10:48AM EDT | 480.00 | 69.49 | 48.80 | 49.55 | 0.00 | - | 1 | 0 | 28.31% |
| MSFT241018P00485000 | 2024-08-30 3:49PM EDT | 485.00 | 70.70 | 53.80 | 54.55 | 0.00 | - | 1 | 0 | 30.29% |
| MSFT241018P00490000 | 2024-08-29 3:47PM EDT | 490.00 | 76.57 | 58.75 | 59.55 | 0.00 | - | 1 | 0 | 32.22% |
| MSFT241018P00495000 | 2024-09-13 2:53PM EDT | 495.00 | 64.97 | 63.90 | 64.50 | 0.00 | - | 1 | 0 | 33.86% |
| MSFT241018P00500000 | 2024-08-15 3:40PM EDT | 500.00 | 79.80 | 67.95 | 69.85 | 0.00 | - | 2 | 0 | 37.34% |
| MSFT241018P00505000 | 2024-08-15 3:40PM EDT | 505.00 | 84.82 | 73.05 | 74.85 | 0.00 | - | 1 | 0 | 39.19% |
| MSFT241018P00510000 | 2024-08-15 3:53PM EDT | 510.00 | 90.77 | 77.95 | 79.85 | 0.00 | - | 8 | 0 | 40.98% |
| MSFT241018P00515000 | 2024-08-15 3:53PM EDT | 515.00 | 95.79 | 82.95 | 85.60 | 0.00 | - | - | 0 | 46.16% |
| MSFT241018P00520000 | 2024-08-19 1:25PM EDT | 520.00 | 101.39 | 88.80 | 89.50 | 0.00 | - | 1 | 0 | 42.63% |
| MSFT241018P00530000 | 2024-07-31 3:55PM EDT | 530.00 | 112.00 | 112.10 | 115.00 | 0.00 | - | - | 0 | 90.47% |
| MSFT241018P00540000 | 2024-08-15 3:40PM EDT | 540.00 | 119.83 | 108.05 | 109.85 | 0.00 | - | 1 | 0 | 51.06% |
| MSFT241018P00545000 | 2024-08-30 3:49PM EDT | 545.00 | 130.65 | 113.80 | 114.75 | 0.00 | - | 1 | 0 | 52.07% |
| MSFT241018P00555000 | 2024-08-28 10:42AM EDT | 555.00 | 143.70 | 124.05 | 124.75 | 0.00 | - | 1 | 0 | 52.95% |
| MSFT241018P00560000 | 2024-08-06 10:26AM EDT | 560.00 | 157.97 | 150.15 | 153.85 | 0.00 | - | - | 0 | 123.53% |
| MSFT241018P00570000 | 2024-07-31 9:45AM EDT | 570.00 | 154.47 | 152.10 | 155.50 | 0.00 | - | - | 0 | 107.70% |
| MSFT241018P00580000 | 2024-07-31 9:43AM EDT | 580.00 | 164.26 | 162.10 | 165.10 | 0.00 | - | - | 0 | 110.99% |
| MSFT241018P00590000 | 2024-07-31 9:44AM EDT | 590.00 | 174.57 | 172.10 | 175.10 | 0.00 | - | 2 | 0 | 114.67% |
| MSFT241018P00600000 | 2024-08-29 12:52PM EDT | 600.00 | 180.90 | 168.85 | 169.55 | 0.00 | - | 1 | 0 | 63.79% |
| MSFT241018P00605000 | 2024-08-15 3:40PM EDT | 605.00 | 184.84 | 173.10 | 174.85 | 0.00 | - | - | 0 | 63.14% |
| MSFT241018P00615000 | 2024-08-29 12:52PM EDT | 615.00 | 195.90 | 183.85 | 184.55 | 0.00 | - | - | 0 | 67.53% |
| MSFT241018P00620000 | 2024-07-05 3:47PM EDT | 620.00 | 152.60 | 210.85 | 212.55 | 0.00 | - | 2 | 0 | 145.94% |
| MSFT241018P00640000 | 2024-06-14 1:43PM EDT | 640.00 | 197.63 | 184.55 | 188.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT241018P00660000 | 2024-08-29 3:55PM EDT | 660.00 | 247.55 | 228.85 | 229.55 | 0.00 | - | - | 0 | 78.00% |
| MSFT241018P00670000 | 2024-07-31 3:55PM EDT | 670.00 | 251.95 | 252.10 | 255.10 | 0.00 | - | - | 0 | 140.67% |
| MSFT241018P00690000 | 2024-07-31 3:55PM EDT | 690.00 | 271.95 | 272.10 | 275.00 | 0.00 | - | - | 0 | 146.25% |
© 2024 Yahoo. All rights reserved.