Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00125000 | 2024-09-26 3:47PM EDT | 125.00 | 307.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00130000 | 2024-04-26 9:33AM EDT | 130.00 | 281.44 | 301.00 | 305.40 | 0.00 | - | 1 | 13 | 234.96% |
| MSFT241220C00135000 | 2024-03-04 2:06PM EDT | 135.00 | 286.75 | 287.00 | 291.15 | 0.00 | - | 1 | 1 | 180.02% |
| MSFT241220C00140000 | 2023-12-22 11:57AM EDT | 140.00 | 238.61 | 266.05 | 270.45 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 145.00 | 197.00 | 188.00 | 192.15 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 150.00 | 178.15 | 201.05 | 205.45 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT241220C00155000 | 2023-11-14 10:38AM EDT | 155.00 | 220.00 | 221.00 | 225.55 | 0.00 | - | 1 | 9 | 0.00% |
| MSFT241220C00160000 | 2024-05-06 11:30AM EDT | 160.00 | 253.29 | 265.50 | 269.40 | 0.00 | - | 44 | 54 | 172.29% |
| 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 | 2024-07-10 1:05PM EDT | 175.00 | 292.85 | 231.55 | 235.80 | 0.00 | - | 2 | 349 | 0.00% |
| MSFT241220C00180000 | 2024-09-30 9:49AM EDT | 180.00 | 248.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 185.00 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT241220C00190000 | 2024-05-29 11:46AM EDT | 190.00 | 244.59 | 265.90 | 267.00 | 0.00 | - | 2 | 164 | 238.63% |
| MSFT241220C00195000 | 2024-08-23 11:59AM EDT | 195.00 | 223.02 | 240.55 | 244.35 | 0.00 | - | 2 | 81 | 176.26% |
| MSFT241220C00200000 | 2024-09-19 12:07PM EDT | 200.00 | 241.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 205.00 | 225.95 | 210.75 | 214.15 | 0.00 | - | 1 | 8 | 77.20% |
| MSFT241220C00210000 | 2024-09-17 9:43AM EDT | 210.00 | 233.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00215000 | 2024-09-23 9:30AM EDT | 215.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00220000 | 2024-09-23 11:43AM EDT | 220.00 | 218.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00225000 | 2024-07-01 11:59AM EDT | 225.00 | 232.36 | 195.55 | 199.20 | 0.00 | - | 20 | 95 | 99.68% |
| MSFT241220C00230000 | 2024-09-10 9:30AM EDT | 230.00 | 181.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220C00235000 | 2024-07-26 10:12AM EDT | 235.00 | 190.24 | 183.65 | 186.45 | 0.00 | - | 1 | 87 | 82.83% |
| MSFT241220C00240000 | 2024-09-18 2:39PM EDT | 240.00 | 196.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00245000 | 2024-10-02 10:52AM EDT | 245.00 | 175.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00250000 | 2024-09-25 11:28AM EDT | 250.00 | 184.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00255000 | 2024-09-30 12:12PM EDT | 255.00 | 175.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00260000 | 2024-10-02 3:53PM EDT | 260.00 | 161.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00265000 | 2024-09-18 11:55AM EDT | 265.00 | 169.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220C00270000 | 2024-10-02 10:52AM EDT | 270.00 | 150.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00275000 | 2024-09-24 10:55AM EDT | 275.00 | 156.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00280000 | 2024-10-02 9:55AM EDT | 280.00 | 141.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00285000 | 2024-09-18 1:56PM EDT | 285.00 | 151.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00290000 | 2024-09-09 3:59PM EDT | 290.00 | 120.46 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| MSFT241220C00295000 | 2024-09-09 3:48PM EDT | 295.00 | 114.33 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| MSFT241220C00300000 | 2024-10-03 2:53PM EDT | 300.00 | 119.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00305000 | 2024-10-01 12:57PM EDT | 305.00 | 119.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241220C00310000 | 2024-09-30 2:40PM EDT | 310.00 | 121.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00315000 | 2024-09-23 10:22AM EDT | 315.00 | 123.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00320000 | 2024-10-02 2:30PM EDT | 320.00 | 101.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00325000 | 2024-10-02 3:18PM EDT | 325.00 | 97.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00330000 | 2024-10-03 1:11PM EDT | 330.00 | 89.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00335000 | 2024-09-20 11:52AM EDT | 335.00 | 105.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00340000 | 2024-10-01 1:46PM EDT | 340.00 | 86.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00345000 | 2024-10-03 12:54PM EDT | 345.00 | 75.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00350000 | 2024-10-03 3:12PM EDT | 350.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00355000 | 2024-10-02 2:28PM EDT | 355.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00360000 | 2024-10-03 2:58PM EDT | 360.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT241220C00365000 | 2024-10-03 9:46AM EDT | 365.00 | 58.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00370000 | 2024-10-03 1:18PM EDT | 370.00 | 53.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241220C00375000 | 2024-10-03 3:24PM EDT | 375.00 | 49.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220C00380000 | 2024-10-02 3:55PM EDT | 380.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241220C00385000 | 2024-10-02 3:54PM EDT | 385.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00390000 | 2024-10-03 2:24PM EDT | 390.00 | 38.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00395000 | 2024-10-03 10:00AM EDT | 395.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00400000 | 2024-10-03 3:43PM EDT | 400.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT241220C00405000 | 2024-10-03 3:50PM EDT | 405.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT241220C00410000 | 2024-10-03 3:21PM EDT | 410.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT241220C00415000 | 2024-10-03 3:58PM EDT | 415.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| MSFT241220C00420000 | 2024-10-03 3:59PM EDT | 420.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.39% |
| MSFT241220C00425000 | 2024-10-03 3:59PM EDT | 425.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 0.78% |
| MSFT241220C00430000 | 2024-10-03 3:59PM EDT | 430.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 1.56% |
| MSFT241220C00435000 | 2024-10-03 3:54PM EDT | 435.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 1.56% |
| MSFT241220C00440000 | 2024-10-03 3:56PM EDT | 440.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| MSFT241220C00445000 | 2024-10-03 3:59PM EDT | 445.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| MSFT241220C00450000 | 2024-10-03 3:55PM EDT | 450.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 3.13% |
| MSFT241220C00455000 | 2024-10-03 3:47PM EDT | 455.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MSFT241220C00460000 | 2024-10-03 3:58PM EDT | 460.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| MSFT241220C00465000 | 2024-10-03 3:58PM EDT | 465.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| MSFT241220C00470000 | 2024-10-03 3:59PM EDT | 470.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| MSFT241220C00475000 | 2024-10-03 2:54PM EDT | 475.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MSFT241220C00480000 | 2024-10-03 3:54PM EDT | 480.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MSFT241220C00485000 | 2024-10-03 3:00PM EDT | 485.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT241220C00490000 | 2024-10-03 3:21PM EDT | 490.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT241220C00495000 | 2024-10-03 1:43PM EDT | 495.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT241220C00500000 | 2024-10-03 2:39PM EDT | 500.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MSFT241220C00505000 | 2024-10-03 3:47PM EDT | 505.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MSFT241220C00510000 | 2024-10-03 3:47PM EDT | 510.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MSFT241220C00515000 | 2024-10-03 1:37PM EDT | 515.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MSFT241220C00520000 | 2024-10-03 1:37PM EDT | 520.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT241220C00525000 | 2024-10-03 9:59AM EDT | 525.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220C00530000 | 2024-10-03 9:57AM EDT | 530.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220C00535000 | 2024-10-03 11:08AM EDT | 535.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220C00540000 | 2024-10-02 12:16PM EDT | 540.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT241220C00545000 | 2024-10-02 9:47AM EDT | 545.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220C00550000 | 2024-10-03 12:32PM EDT | 550.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220C00555000 | 2024-09-30 3:44PM EDT | 555.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| MSFT241220C00560000 | 2024-10-02 1:17PM EDT | 560.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT241220C00565000 | 2024-09-17 12:51PM EDT | 565.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220C00570000 | 2024-10-02 10:40AM EDT | 570.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT241220C00575000 | 2024-10-03 11:56AM EDT | 575.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MSFT241220C00580000 | 2024-10-03 2:40PM EDT | 580.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MSFT241220C00585000 | 2024-10-01 1:55PM EDT | 585.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220C00590000 | 2024-09-23 12:33PM EDT | 590.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220C00595000 | 2024-10-02 1:17PM EDT | 595.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220C00600000 | 2024-10-02 12:36PM EDT | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| MSFT241220C00605000 | 2024-09-26 9:30AM EDT | 605.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT241220C00610000 | 2024-08-16 11:37AM EDT | 610.00 | 0.20 | 0.09 | 0.15 | 0.00 | - | 1 | 12 | 32.91% |
| MSFT241220C00615000 | 2024-08-19 3:50PM EDT | 615.00 | 0.18 | 0.04 | 0.15 | 0.00 | - | 2 | 15 | 33.55% |
| MSFT241220C00620000 | 2024-10-03 11:55AM EDT | 620.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220C00625000 | 2024-09-30 2:47PM EDT | 625.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220C00630000 | 2024-09-30 2:49PM EDT | 630.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220C00635000 | 2024-09-30 2:54PM EDT | 635.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220C00640000 | 2024-09-30 2:52PM EDT | 640.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220C00645000 | 2024-09-30 2:48PM EDT | 645.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220C00660000 | 2024-10-01 10:45AM EDT | 660.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT241220C00675000 | 2024-09-23 10:25AM EDT | 675.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220C00680000 | 2024-09-27 3:50PM EDT | 680.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220C00685000 | 2024-09-16 9:30AM EDT | 685.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MSFT241220C00690000 | 2024-08-19 12:55PM EDT | 690.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 14 | 40.23% |
| MSFT241220C00695000 | 2024-08-07 12:02PM EDT | 695.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 16 | 39.26% |
| MSFT241220C00700000 | 2024-09-17 12:47PM EDT | 700.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00125000 | 2024-09-25 3:59PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MSFT241220P00130000 | 2024-09-23 12:54PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT241220P00135000 | 2024-08-16 12:08PM EDT | 135.00 | 0.27 | 0.01 | 0.04 | 0.00 | - | 1 | 1,638 | 79.30% |
| MSFT241220P00140000 | 2024-09-25 3:11PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT241220P00145000 | 2024-09-11 1:13PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT241220P00150000 | 2024-08-06 9:44AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,563 | 50.00% |
| MSFT241220P00155000 | 2024-08-05 10:58AM EDT | 155.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 1,514 | 72.66% |
| MSFT241220P00160000 | 2024-08-05 3:11PM EDT | 160.00 | 0.30 | 0.01 | 0.11 | 0.00 | - | 3 | 916 | 73.24% |
| MSFT241220P00165000 | 2024-08-07 10:17AM EDT | 165.00 | 0.14 | 0.01 | 0.10 | 0.00 | - | 10 | 1,077 | 70.31% |
| MSFT241220P00170000 | 2024-08-23 1:13PM EDT | 170.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | 21 | 341 | 98.10% |
| MSFT241220P00175000 | 2024-08-13 3:13PM EDT | 175.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 765 | 64.26% |
| MSFT241220P00180000 | 2024-09-13 10:39AM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00185000 | 2024-07-31 12:42PM EDT | 185.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 5 | 1,108 | 68.07% |
| MSFT241220P00190000 | 2024-10-02 3:10PM EDT | 190.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT241220P00195000 | 2024-08-07 10:47AM EDT | 195.00 | 0.27 | 0.05 | 0.16 | 0.00 | - | 34 | 418 | 62.21% |
| MSFT241220P00200000 | 2024-09-23 12:37PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00205000 | 2024-09-30 12:48PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSFT241220P00210000 | 2024-09-27 2:59PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| MSFT241220P00215000 | 2024-08-07 10:46AM EDT | 215.00 | 0.45 | 0.12 | 0.22 | 0.00 | - | 6 | 392 | 57.72% |
| MSFT241220P00220000 | 2024-10-02 9:35AM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT241220P00225000 | 2024-09-30 1:12PM EDT | 225.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT241220P00230000 | 2024-09-23 9:50AM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT241220P00235000 | 2024-09-25 11:41AM EDT | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT241220P00240000 | 2024-10-02 11:54AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| MSFT241220P00245000 | 2024-09-25 2:43PM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| MSFT241220P00250000 | 2024-10-02 3:24PM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSFT241220P00255000 | 2024-10-01 11:20AM EDT | 255.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00260000 | 2024-10-03 1:55PM EDT | 260.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT241220P00265000 | 2024-09-25 11:22AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MSFT241220P00270000 | 2024-10-03 12:41PM EDT | 270.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| MSFT241220P00275000 | 2024-10-02 9:47AM EDT | 275.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| MSFT241220P00280000 | 2024-10-03 12:49PM EDT | 280.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT241220P00285000 | 2024-10-03 10:21AM EDT | 285.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT241220P00290000 | 2024-10-02 9:47AM EDT | 290.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| MSFT241220P00295000 | 2024-10-03 2:09PM EDT | 295.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00300000 | 2024-10-03 12:03PM EDT | 300.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| MSFT241220P00305000 | 2024-10-03 9:53AM EDT | 305.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00310000 | 2024-10-03 10:50AM EDT | 310.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241220P00315000 | 2024-10-02 10:41AM EDT | 315.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00320000 | 2024-10-03 1:07PM EDT | 320.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MSFT241220P00325000 | 2024-10-03 12:54PM EDT | 325.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MSFT241220P00330000 | 2024-10-03 2:24PM EDT | 330.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT241220P00335000 | 2024-10-03 12:54PM EDT | 335.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT241220P00340000 | 2024-10-03 3:17PM EDT | 340.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MSFT241220P00345000 | 2024-10-03 9:56AM EDT | 345.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT241220P00350000 | 2024-10-03 2:08PM EDT | 350.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT241220P00355000 | 2024-10-03 12:49PM EDT | 355.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241220P00360000 | 2024-10-03 3:54PM EDT | 360.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| MSFT241220P00365000 | 2024-10-03 1:01PM EDT | 365.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| MSFT241220P00370000 | 2024-10-03 3:33PM EDT | 370.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MSFT241220P00375000 | 2024-10-03 3:28PM EDT | 375.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| MSFT241220P00380000 | 2024-10-03 3:52PM EDT | 380.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MSFT241220P00385000 | 2024-10-03 3:50PM EDT | 385.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| MSFT241220P00390000 | 2024-10-03 3:51PM EDT | 390.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| MSFT241220P00395000 | 2024-10-03 3:50PM EDT | 395.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| MSFT241220P00400000 | 2024-10-03 3:56PM EDT | 400.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 1.56% |
| MSFT241220P00405000 | 2024-10-03 3:49PM EDT | 405.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| MSFT241220P00410000 | 2024-10-03 3:28PM EDT | 410.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.78% |
| MSFT241220P00415000 | 2024-10-03 3:35PM EDT | 415.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.20% |
| MSFT241220P00420000 | 2024-10-03 3:30PM EDT | 420.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| MSFT241220P00425000 | 2024-10-03 3:16PM EDT | 425.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT241220P00430000 | 2024-10-03 3:14PM EDT | 430.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MSFT241220P00435000 | 2024-10-03 1:12PM EDT | 435.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT241220P00440000 | 2024-10-03 12:33PM EDT | 440.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241220P00445000 | 2024-10-02 2:27PM EDT | 445.00 | 32.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00450000 | 2024-10-01 1:11PM EDT | 450.00 | 35.62 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT241220P00455000 | 2024-10-02 12:56PM EDT | 455.00 | 40.67 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MSFT241220P00460000 | 2024-10-03 2:31PM EDT | 460.00 | 46.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241220P00465000 | 2024-09-26 12:08PM EDT | 465.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00470000 | 2024-09-30 10:25AM EDT | 470.00 | 46.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00475000 | 2024-10-02 3:55PM EDT | 475.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00480000 | 2024-09-20 11:13AM EDT | 480.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00485000 | 2024-08-27 3:21PM EDT | 485.00 | 71.48 | 53.85 | 55.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00490000 | 2024-08-19 12:53PM EDT | 490.00 | 70.93 | 57.80 | 60.75 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT241220P00495000 | 2024-09-20 3:50PM EDT | 495.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220P00500000 | 2024-09-17 1:35PM EDT | 500.00 | 65.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00505000 | 2024-08-29 2:13PM EDT | 505.00 | 88.62 | 75.10 | 79.40 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00510000 | 2024-07-31 10:29AM EDT | 510.00 | 92.50 | 90.65 | 95.20 | 0.00 | - | 5 | 0 | 28.94% |
| MSFT241220P00515000 | 2024-08-08 3:04PM EDT | 515.00 | 113.35 | 111.20 | 114.05 | 0.00 | - | 1 | 0 | 56.53% |
| MSFT241220P00520000 | 2024-07-02 2:15PM EDT | 520.00 | 64.05 | 101.00 | 105.35 | 0.00 | - | 5 | 0 | 31.58% |
| MSFT241220P00525000 | 2024-07-16 11:48AM EDT | 525.00 | 77.30 | 102.00 | 106.40 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00530000 | 2024-07-30 11:50AM EDT | 530.00 | 109.62 | 114.95 | 117.40 | 0.00 | - | 2 | 0 | 40.08% |
| MSFT241220P00535000 | 2024-06-05 12:33PM EDT | 535.00 | 112.55 | 69.35 | 70.50 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220P00540000 | 2024-07-10 12:13PM EDT | 540.00 | 80.65 | 132.25 | 136.25 | 0.00 | - | 2 | 0 | 57.28% |
| MSFT241220P00545000 | 2024-07-31 3:09PM EDT | 545.00 | 124.00 | 125.65 | 130.50 | 0.00 | - | - | 0 | 37.12% |
| MSFT241220P00550000 | 2024-07-12 1:28PM EDT | 550.00 | 95.58 | 142.00 | 146.35 | 0.00 | - | 1 | 0 | 59.57% |
| MSFT241220P00560000 | 2024-08-08 1:56PM EDT | 560.00 | 155.97 | 156.35 | 159.20 | 0.00 | - | - | 0 | 68.55% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 570.00 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 67.97% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 580.00 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-05-15 3:48PM EDT | 600.00 | 176.57 | 156.65 | 158.25 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220P00620000 | 2024-05-15 3:48PM EDT | 620.00 | 196.59 | 176.65 | 179.25 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220P00635000 | 2024-08-30 3:50PM EDT | 635.00 | 220.50 | 205.10 | 209.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00680000 | 2024-07-10 12:13PM EDT | 680.00 | 219.93 | 272.10 | 276.00 | 0.00 | - | - | 0 | 85.24% |
© 2024 Yahoo. All rights reserved.