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 | 2024-08-19 1:44PM EDT | 110.00 | 310.98 | 307.00 | 310.10 | 0.00 | - | 1 | 45 | 111.43% |
| MSFT250117C00115000 | 2024-07-18 12:17PM EDT | 115.00 | 322.00 | 305.35 | 306.95 | 0.00 | - | 1 | 55 | 131.53% |
| MSFT250117C00120000 | 2024-08-05 3:07PM EDT | 120.00 | 276.00 | 297.00 | 300.30 | 0.00 | - | 1 | 261 | 105.66% |
| MSFT250117C00125000 | 2024-04-25 9:36AM EDT | 125.00 | 269.48 | 307.05 | 310.50 | 0.00 | - | 1 | 44 | 181.52% |
| MSFT250117C00130000 | 2024-04-25 9:36AM EDT | 130.00 | 264.65 | 302.20 | 305.65 | 0.00 | - | 3 | 375 | 176.56% |
| MSFT250117C00135000 | 2023-11-09 11:26AM EDT | 135.00 | 234.35 | 242.00 | 247.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT250117C00140000 | 2024-07-25 3:39PM EDT | 140.00 | 282.83 | 277.40 | 280.45 | 0.00 | - | 1 | 71 | 96.07% |
| MSFT250117C00145000 | 2024-04-05 2:33PM EDT | 145.00 | 284.10 | 263.30 | 267.85 | 0.00 | - | 4 | 173 | 0.00% |
| MSFT250117C00150000 | 2024-08-02 9:45AM EDT | 150.00 | 261.74 | 267.50 | 270.95 | 0.00 | - | 1 | 1,600 | 93.02% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 155.00 | 176.17 | 178.00 | 183.00 | 0.00 | - | 1 | 191 | 0.00% |
| MSFT250117C00160000 | 2024-06-24 1:11PM EDT | 160.00 | 293.00 | 270.00 | 274.35 | 0.00 | - | 1 | 185 | 142.79% |
| MSFT250117C00165000 | 2024-08-06 9:41AM EDT | 165.00 | 236.50 | 253.00 | 256.20 | 0.00 | - | 1 | 505 | 87.78% |
| MSFT250117C00170000 | 2024-07-08 12:51PM EDT | 170.00 | 299.37 | 236.85 | 238.20 | 0.00 | - | 1 | 1,356 | 0.00% |
| MSFT250117C00175000 | 2024-08-15 2:22PM EDT | 175.00 | 249.12 | 243.00 | 246.45 | 0.00 | - | 5 | 1,028 | 83.55% |
| MSFT250117C00180000 | 2024-07-31 11:35AM EDT | 180.00 | 241.67 | 238.10 | 241.65 | 0.00 | - | 1 | 0 | 82.04% |
| MSFT250117C00185000 | 2024-06-27 10:22AM EDT | 185.00 | 275.50 | 242.40 | 245.45 | 0.00 | - | 2 | 396 | 114.80% |
| MSFT250117C00190000 | 2024-08-20 3:59PM EDT | 190.00 | 239.32 | 228.50 | 231.75 | 0.00 | - | 2 | 537 | 78.74% |
| MSFT250117C00195000 | 2024-08-13 12:12PM EDT | 195.00 | 222.02 | 223.50 | 226.85 | 0.00 | - | 1 | 839 | 76.71% |
| MSFT250117C00200000 | 2024-08-27 9:41AM EDT | 200.00 | 215.45 | 218.55 | 222.00 | 0.00 | - | 13 | 660 | 74.98% |
| MSFT250117C00205000 | 2024-06-12 2:40PM EDT | 205.00 | 240.50 | 251.35 | 255.00 | 0.00 | - | 32 | 176 | 167.65% |
| MSFT250117C00210000 | 2024-08-28 1:59PM EDT | 210.00 | 202.32 | 209.00 | 212.20 | 0.00 | - | 4 | 700 | 72.17% |
| MSFT250117C00215000 | 2024-08-01 11:14AM EDT | 215.00 | 210.62 | 204.00 | 207.45 | 0.00 | - | 1 | 501 | 70.59% |
| MSFT250117C00220000 | 2024-08-26 12:08PM EDT | 220.00 | 198.27 | 199.05 | 202.45 | 0.00 | - | 1 | 620 | 68.59% |
| MSFT250117C00225000 | 2024-08-13 3:56PM EDT | 225.00 | 193.21 | 194.50 | 197.70 | 0.00 | - | 1 | 431 | 67.97% |
| MSFT250117C00230000 | 2024-08-07 10:00AM EDT | 230.00 | 185.00 | 189.50 | 192.75 | 0.00 | - | 1 | 657 | 66.02% |
| MSFT250117C00235000 | 2024-07-22 10:16AM EDT | 235.00 | 214.17 | 193.00 | 194.50 | 0.00 | - | 2 | 277 | 86.10% |
| MSFT250117C00240000 | 2024-08-21 11:49AM EDT | 240.00 | 189.00 | 179.55 | 182.80 | 0.00 | - | 2 | 636 | 62.22% |
| MSFT250117C00245000 | 2024-08-14 3:32PM EDT | 245.00 | 176.05 | 174.65 | 178.15 | 0.00 | - | 6 | 453 | 61.08% |
| MSFT250117C00250000 | 2024-08-20 10:32AM EDT | 250.00 | 178.23 | 170.00 | 173.40 | 0.00 | - | 5 | 1,985 | 60.17% |
| MSFT250117C00255000 | 2024-08-26 1:23PM EDT | 255.00 | 164.50 | 165.00 | 168.45 | 0.00 | - | 30 | 550 | 58.34% |
| MSFT250117C00260000 | 2024-08-08 3:32PM EDT | 260.00 | 148.15 | 160.10 | 163.65 | 0.00 | - | 19 | 1,960 | 56.93% |
| MSFT250117C00265000 | 2024-08-28 2:28PM EDT | 265.00 | 149.67 | 155.50 | 158.80 | 0.00 | - | 2 | 2,443 | 55.89% |
| MSFT250117C00270000 | 2024-08-28 2:39PM EDT | 270.00 | 145.08 | 150.50 | 153.95 | 0.00 | - | 1 | 1,571 | 54.26% |
| MSFT250117C00275000 | 2024-08-23 3:46PM EDT | 275.00 | 146.90 | 145.60 | 148.85 | 0.00 | - | 1 | 1,399 | 52.44% |
| MSFT250117C00280000 | 2024-08-29 9:56AM EDT | 280.00 | 147.00 | 141.00 | 144.35 | 0.00 | - | 4 | 1,006 | 51.83% |
| MSFT250117C00285000 | 2024-08-29 11:53AM EDT | 285.00 | 140.60 | 136.00 | 139.55 | 0.00 | - | 1 | 447 | 50.29% |
| MSFT250117C00290000 | 2024-08-30 11:14AM EDT | 290.00 | 131.72 | 131.50 | 134.80 | -4.08 | -3.00% | 2 | 1,637 | 53.19% |
| MSFT250117C00295000 | 2024-08-15 2:12PM EDT | 295.00 | 133.13 | 126.50 | 130.00 | 0.00 | - | 1 | 567 | 51.74% |
| MSFT250117C00300000 | 2024-08-29 3:53PM EDT | 300.00 | 119.83 | 122.00 | 125.20 | 0.00 | - | 7 | 1,533 | 50.29% |
| MSFT250117C00305000 | 2024-08-30 10:39AM EDT | 305.00 | 118.15 | 117.35 | 120.45 | +0.90 | +0.77% | 1 | 977 | 48.93% |
| MSFT250117C00310000 | 2024-08-29 10:44AM EDT | 310.00 | 118.35 | 112.10 | 115.75 | 0.00 | - | 2 | 1,323 | 47.67% |
| MSFT250117C00315000 | 2024-08-29 11:53AM EDT | 315.00 | 112.05 | 107.85 | 111.05 | 0.00 | - | 1 | 1,623 | 46.38% |
| MSFT250117C00320000 | 2024-08-22 3:39PM EDT | 320.00 | 103.45 | 103.85 | 106.35 | -0.90 | -0.86% | 1 | 1,911 | 45.08% |
| MSFT250117C00325000 | 2024-08-29 10:00AM EDT | 325.00 | 105.32 | 98.05 | 101.20 | 0.00 | - | 1 | 1,029 | 42.99% |
| MSFT250117C00330000 | 2024-08-29 11:17AM EDT | 330.00 | 98.93 | 93.50 | 97.10 | 0.00 | - | 3 | 1,868 | 42.68% |
| MSFT250117C00335000 | 2024-08-29 3:55PM EDT | 335.00 | 87.50 | 89.30 | 92.55 | 0.00 | - | 10 | 938 | 41.57% |
| MSFT250117C00340000 | 2024-08-28 11:14AM EDT | 340.00 | 79.30 | 84.50 | 88.00 | 0.00 | - | 2 | 1,841 | 40.42% |
| MSFT250117C00345000 | 2024-08-22 1:43PM EDT | 345.00 | 82.98 | 80.00 | 83.15 | 0.00 | - | 1 | 1,197 | 38.79% |
| MSFT250117C00350000 | 2024-08-30 3:11PM EDT | 350.00 | 74.70 | 75.75 | 78.40 | -4.29 | -5.43% | 4 | 6,228 | 37.30% |
| MSFT250117C00355000 | 2024-08-30 2:47PM EDT | 355.00 | 70.35 | 71.35 | 74.10 | +2.35 | +3.46% | 6 | 782 | 36.42% |
| MSFT250117C00360000 | 2024-08-29 12:07PM EDT | 360.00 | 72.00 | 67.00 | 70.65 | 0.00 | - | 2 | 2,505 | 36.60% |
| MSFT250117C00365000 | 2024-08-29 2:47PM EDT | 365.00 | 62.50 | 63.00 | 66.45 | 0.00 | - | 122 | 855 | 35.69% |
| MSFT250117C00370000 | 2024-08-29 3:51PM EDT | 370.00 | 59.20 | 58.50 | 61.35 | +1.40 | +2.42% | 2 | 1,442 | 33.61% |
| MSFT250117C00375000 | 2024-08-29 2:19PM EDT | 375.00 | 56.50 | 54.60 | 57.30 | 0.00 | - | 19 | 2,182 | 32.79% |
| MSFT250117C00380000 | 2024-08-29 3:02PM EDT | 380.00 | 50.41 | 50.70 | 53.30 | 0.00 | - | 78 | 1,624 | 31.95% |
| MSFT250117C00385000 | 2024-08-28 1:46PM EDT | 385.00 | 47.48 | 46.90 | 49.50 | +3.13 | +7.06% | 1 | 1,537 | 31.25% |
| MSFT250117C00390000 | 2024-08-30 10:29AM EDT | 390.00 | 43.00 | 44.75 | 45.75 | -0.87 | -1.98% | 3 | 2,053 | 30.51% |
| MSFT250117C00395000 | 2024-08-30 3:57PM EDT | 395.00 | 41.58 | 41.15 | 42.30 | -0.17 | -0.41% | 2 | 1,813 | 29.99% |
| MSFT250117C00400000 | 2024-08-30 3:57PM EDT | 400.00 | 37.80 | 37.90 | 38.30 | +1.75 | +4.85% | 219 | 6,832 | 28.79% |
| MSFT250117C00405000 | 2024-08-30 3:35PM EDT | 405.00 | 32.88 | 34.45 | 34.90 | -3.91 | -10.63% | 10 | 1,433 | 28.11% |
| MSFT250117C00410000 | 2024-08-30 2:59PM EDT | 410.00 | 31.38 | 31.30 | 31.80 | +0.98 | +3.22% | 125 | 5,804 | 27.61% |
| MSFT250117C00415000 | 2024-08-30 3:57PM EDT | 415.00 | 28.73 | 28.40 | 28.80 | +2.08 | +7.80% | 644 | 2,525 | 27.08% |
| MSFT250117C00420000 | 2024-08-30 3:55PM EDT | 420.00 | 25.67 | 25.75 | 26.00 | +1.17 | +4.78% | 102 | 7,406 | 26.62% |
| MSFT250117C00425000 | 2024-08-30 3:51PM EDT | 425.00 | 23.44 | 23.10 | 23.40 | +1.24 | +5.59% | 16 | 2,213 | 26.21% |
| MSFT250117C00430000 | 2024-08-30 1:30PM EDT | 430.00 | 20.62 | 20.70 | 20.95 | +1.08 | +5.53% | 104 | 4,633 | 25.81% |
| MSFT250117C00435000 | 2024-08-30 3:27PM EDT | 435.00 | 17.32 | 18.40 | 18.70 | -0.23 | -1.31% | 29 | 7,906 | 25.46% |
| MSFT250117C00440000 | 2024-08-30 3:55PM EDT | 440.00 | 16.20 | 16.25 | 16.70 | +0.03 | +0.19% | 88 | 3,720 | 25.22% |
| MSFT250117C00445000 | 2024-08-30 2:27PM EDT | 445.00 | 14.10 | 14.35 | 14.75 | -1.00 | -6.62% | 10 | 2,009 | 24.88% |
| MSFT250117C00450000 | 2024-08-30 3:58PM EDT | 450.00 | 12.85 | 12.65 | 13.05 | +0.55 | +4.47% | 103 | 8,803 | 24.65% |
| MSFT250117C00455000 | 2024-08-30 3:24PM EDT | 455.00 | 10.91 | 11.15 | 11.50 | -0.14 | -1.27% | 45 | 2,302 | 24.43% |
| MSFT250117C00460000 | 2024-08-30 3:55PM EDT | 460.00 | 9.80 | 9.85 | 10.15 | +0.15 | +1.55% | 54 | 5,443 | 24.29% |
| MSFT250117C00465000 | 2024-08-30 1:13PM EDT | 465.00 | 8.20 | 8.50 | 8.90 | -0.40 | -4.65% | 11 | 1,293 | 24.13% |
| MSFT250117C00470000 | 2024-08-30 3:39PM EDT | 470.00 | 7.36 | 7.40 | 7.75 | -0.05 | -0.67% | 83 | 4,997 | 23.94% |
| MSFT250117C00475000 | 2024-08-30 3:41PM EDT | 475.00 | 6.15 | 6.40 | 6.80 | -0.18 | -2.84% | 5 | 2,454 | 23.87% |
| MSFT250117C00480000 | 2024-08-30 2:44PM EDT | 480.00 | 5.20 | 5.55 | 5.90 | -1.03 | -16.53% | 55 | 6,159 | 23.73% |
| MSFT250117C00485000 | 2024-08-30 2:45PM EDT | 485.00 | 4.55 | 4.80 | 5.15 | -0.45 | -9.00% | 2 | 1,025 | 23.68% |
| MSFT250117C00490000 | 2024-08-30 3:42PM EDT | 490.00 | 4.20 | 4.20 | 4.50 | -0.70 | -14.29% | 15 | 2,560 | 23.66% |
| MSFT250117C00495000 | 2024-08-30 2:37PM EDT | 495.00 | 3.45 | 3.70 | 3.90 | -0.99 | -22.30% | 10 | 1,920 | 23.60% |
| MSFT250117C00500000 | 2024-08-30 3:37PM EDT | 500.00 | 3.00 | 3.20 | 3.40 | -0.20 | -6.25% | 83 | 9,490 | 23.60% |
| MSFT250117C00505000 | 2024-08-30 3:30PM EDT | 505.00 | 2.64 | 2.77 | 2.93 | -0.76 | -22.35% | 38 | 2,291 | 23.54% |
| MSFT250117C00510000 | 2024-08-30 10:32AM EDT | 510.00 | 2.26 | 2.32 | 2.55 | -0.46 | -16.91% | 3 | 1,110 | 23.55% |
| MSFT250117C00515000 | 2024-08-30 10:57AM EDT | 515.00 | 2.14 | 2.03 | 2.22 | -0.11 | -4.89% | 7 | 1,547 | 23.58% |
| MSFT250117C00520000 | 2024-08-30 2:45PM EDT | 520.00 | 1.73 | 1.76 | 1.93 | -0.20 | -10.36% | 2 | 1,729 | 23.62% |
| MSFT250117C00525000 | 2024-08-30 2:45PM EDT | 525.00 | 1.48 | 1.57 | 1.69 | -0.25 | -14.45% | 4 | 2,746 | 23.69% |
| MSFT250117C00530000 | 2024-08-29 10:43AM EDT | 530.00 | 1.30 | 1.35 | 1.47 | -0.46 | -26.14% | 19 | 979 | 23.73% |
| MSFT250117C00535000 | 2024-08-30 2:31PM EDT | 535.00 | 1.14 | 1.16 | 1.30 | -0.19 | -14.29% | 49 | 1,239 | 23.85% |
| MSFT250117C00540000 | 2024-08-30 3:03PM EDT | 540.00 | 1.03 | 1.01 | 1.14 | -0.17 | -14.17% | 3 | 3,830 | 23.94% |
| MSFT250117C00545000 | 2024-08-30 2:33PM EDT | 545.00 | 0.89 | 0.88 | 1.01 | -0.15 | -14.42% | 12 | 247 | 24.07% |
| MSFT250117C00550000 | 2024-08-29 3:39PM EDT | 550.00 | 0.92 | 0.78 | 0.89 | 0.00 | - | 105 | 4,481 | 24.18% |
| MSFT250117C00555000 | 2024-08-29 3:40PM EDT | 555.00 | 0.80 | 0.67 | 0.79 | 0.00 | - | 22 | 80 | 24.31% |
| MSFT250117C00560000 | 2024-08-30 3:04PM EDT | 560.00 | 0.60 | 0.59 | 0.67 | -0.24 | -28.57% | 6 | 1,397 | 24.27% |
| MSFT250117C00565000 | 2024-08-29 11:08AM EDT | 565.00 | 0.74 | 0.51 | 0.63 | 0.00 | - | 2 | 103 | 24.62% |
| MSFT250117C00570000 | 2024-08-30 10:41AM EDT | 570.00 | 0.52 | 0.44 | 0.55 | -0.03 | -5.45% | 2 | 600 | 24.68% |
| MSFT250117C00575000 | 2024-08-28 11:22AM EDT | 575.00 | 0.44 | 0.39 | 0.51 | 0.00 | - | 30 | 37 | 24.96% |
| MSFT250117C00580000 | 2024-08-28 12:14PM EDT | 580.00 | 0.39 | 0.34 | 0.46 | 0.00 | - | 3 | 526 | 25.14% |
| MSFT250117C00585000 | 2024-08-30 1:12PM EDT | 585.00 | 0.36 | 0.29 | 0.41 | -0.01 | -2.70% | 1 | 3,081 | 25.27% |
| MSFT250117C00590000 | 2024-08-28 11:30AM EDT | 590.00 | 0.29 | 0.25 | 0.37 | 0.00 | - | 10 | 46 | 25.44% |
| MSFT250117C00595000 | 2024-08-06 1:58PM EDT | 595.00 | 0.48 | 0.22 | 0.34 | 0.00 | - | 1 | 51 | 25.66% |
| MSFT250117C00600000 | 2024-08-30 10:34AM EDT | 600.00 | 0.21 | 0.20 | 0.30 | -0.07 | -25.00% | 10 | 1,671 | 25.73% |
| MSFT250117C00605000 | 2024-08-30 3:15PM EDT | 605.00 | 0.20 | 0.16 | 0.28 | -0.07 | -25.93% | 40 | 116 | 26.00% |
| MSFT250117C00610000 | 2024-08-30 1:12PM EDT | 610.00 | 0.20 | 0.13 | 0.27 | -0.04 | -16.67% | 1 | 202 | 26.37% |
| MSFT250117C00615000 | 2024-08-26 9:56AM EDT | 615.00 | 0.15 | 0.08 | 0.35 | 0.00 | - | 1 | 18 | 27.76% |
| MSFT250117C00620000 | 2024-08-30 2:51PM EDT | 620.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 10 | 2,370 | 25.49% |
| MSFT250117C00625000 | 2024-08-02 11:58AM EDT | 625.00 | 0.30 | 0.06 | 0.31 | 0.00 | - | 1 | 9 | 28.27% |
| MSFT250117C00630000 | 2024-08-23 9:30AM EDT | 630.00 | 0.24 | 0.06 | 0.30 | 0.00 | - | 1 | 23 | 28.64% |
| MSFT250117C00635000 | 2024-08-23 12:53PM EDT | 635.00 | 0.20 | 0.05 | 0.28 | 0.00 | - | 1 | 23 | 28.86% |
| MSFT250117C00640000 | 2024-08-30 9:30AM EDT | 640.00 | 0.04 | 0.05 | 0.27 | -0.05 | -55.56% | 1 | 780 | 29.18% |
| MSFT250117C00645000 | 2024-07-23 10:17AM EDT | 645.00 | 0.52 | 0.08 | 0.19 | 0.00 | - | 2 | 10 | 28.42% |
| MSFT250117C00650000 | 2024-07-30 3:00PM EDT | 650.00 | 0.34 | 0.03 | 0.16 | 0.00 | - | 12 | 47 | 28.27% |
| MSFT250117C00655000 | 2024-08-08 10:33AM EDT | 655.00 | 0.14 | 0.03 | 0.27 | 0.00 | - | 1 | 7 | 30.52% |
| MSFT250117C00660000 | 2024-08-30 3:14PM EDT | 660.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 21 | 1,749 | 26.76% |
| MSFT250117C00665000 | 2024-08-16 9:30AM EDT | 665.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 30 | 534 | 31.10% |
| MSFT250117C00670000 | 2024-07-30 9:30AM EDT | 670.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| MSFT250117C00675000 | 2024-08-29 10:09AM EDT | 675.00 | 0.01 | 0.02 | 0.22 | 0.00 | - | 1 | 35 | 31.47% |
| MSFT250117C00680000 | 2024-08-27 10:58AM EDT | 680.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 127 | 28.61% |
| MSFT250117C00685000 | 2024-08-05 12:12PM EDT | 685.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 10 | 19 | 32.62% |
| MSFT250117C00695000 | 2024-08-27 11:04AM EDT | 695.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 30.42% |
| MSFT250117C00700000 | 2024-08-27 3:38PM EDT | 700.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 11 | 909 | 33.67% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2024-08-28 1:34PM EDT | 110.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 13,932 | 68.75% |
| MSFT250117P00115000 | 2024-08-29 1:40PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 8,880 | 64.84% |
| MSFT250117P00120000 | 2024-08-16 9:44AM EDT | 120.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1,828 | 75.39% |
| MSFT250117P00125000 | 2024-08-23 2:06PM EDT | 125.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 10 | 1,867 | 70.31% |
| MSFT250117P00130000 | 2024-08-23 2:43PM EDT | 130.00 | 0.04 | 0.02 | 0.16 | 0.00 | - | 25 | 2,390 | 68.95% |
| MSFT250117P00135000 | 2024-08-23 2:43PM EDT | 135.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 7 | 604 | 69.63% |
| MSFT250117P00140000 | 2024-08-15 9:52AM EDT | 140.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 20 | 1,654 | 65.43% |
| MSFT250117P00145000 | 2024-08-23 2:43PM EDT | 145.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 6 | 612 | 61.62% |
| MSFT250117P00150000 | 2024-08-15 12:40PM EDT | 150.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 30 | 4,023 | 63.67% |
| MSFT250117P00155000 | 2024-08-23 1:56PM EDT | 155.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 20 | 4,153 | 61.72% |
| MSFT250117P00160000 | 2024-08-23 11:32AM EDT | 160.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 1 | 10,085 | 59.86% |
| MSFT250117P00165000 | 2024-08-27 11:41AM EDT | 165.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 10 | 1,652 | 58.01% |
| MSFT250117P00170000 | 2024-08-27 2:54PM EDT | 170.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 30 | 1,652 | 56.25% |
| MSFT250117P00175000 | 2024-08-20 12:01PM EDT | 175.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 74 | 1,694 | 54.59% |
| MSFT250117P00180000 | 2024-08-20 12:01PM EDT | 180.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 19 | 2,545 | 53.13% |
| MSFT250117P00185000 | 2024-08-14 3:21PM EDT | 185.00 | 0.17 | 0.03 | 0.30 | 0.00 | - | 3 | 685 | 52.25% |
| MSFT250117P00190000 | 2024-08-12 1:23PM EDT | 190.00 | 0.26 | 0.10 | 0.31 | 0.00 | - | 13 | 5,233 | 51.90% |
| MSFT250117P00195000 | 2024-08-14 2:07PM EDT | 195.00 | 0.20 | 0.06 | 0.32 | 0.00 | - | 4 | 2,174 | 53.13% |
| MSFT250117P00200000 | 2024-08-23 2:29PM EDT | 200.00 | 0.18 | 0.10 | 0.22 | 0.00 | - | 4 | 7,050 | 49.17% |
| MSFT250117P00205000 | 2024-08-20 10:09AM EDT | 205.00 | 0.15 | 0.10 | 0.31 | 0.00 | - | 1 | 938 | 49.71% |
| MSFT250117P00210000 | 2024-08-15 12:11PM EDT | 210.00 | 0.25 | 0.10 | 0.22 | 0.00 | - | 1 | 3,543 | 46.14% |
| MSFT250117P00215000 | 2024-08-27 11:40AM EDT | 215.00 | 0.21 | 0.08 | 0.40 | +0.02 | +10.53% | 2 | 2,729 | 48.24% |
| MSFT250117P00220000 | 2024-08-28 10:55AM EDT | 220.00 | 0.27 | 0.09 | 0.22 | 0.00 | - | 2 | 3,000 | 43.26% |
| MSFT250117P00225000 | 2024-08-30 2:35PM EDT | 225.00 | 0.25 | 0.20 | 0.27 | -0.02 | -7.41% | 16 | 1,795 | 42.92% |
| MSFT250117P00230000 | 2024-08-23 2:20PM EDT | 230.00 | 0.33 | 0.11 | 0.48 | 0.00 | - | 2 | 2,162 | 44.87% |
| MSFT250117P00235000 | 2024-08-23 2:21PM EDT | 235.00 | 0.36 | 0.13 | 0.50 | 0.00 | - | 2 | 5,277 | 43.68% |
| MSFT250117P00240000 | 2024-08-28 11:55AM EDT | 240.00 | 0.43 | 0.14 | 0.50 | 0.00 | - | 1 | 7,003 | 42.24% |
| MSFT250117P00245000 | 2024-08-23 2:22PM EDT | 245.00 | 0.37 | 0.31 | 0.44 | -0.10 | -21.28% | 10 | 4,827 | 40.09% |
| MSFT250117P00250000 | 2024-08-23 2:22PM EDT | 250.00 | 0.52 | 0.36 | 0.48 | 0.00 | - | 3 | 6,296 | 39.21% |
| MSFT250117P00255000 | 2024-08-16 3:40PM EDT | 255.00 | 0.62 | 0.41 | 0.53 | 0.00 | - | 1 | 1,318 | 38.40% |
| MSFT250117P00260000 | 2024-08-28 9:30AM EDT | 260.00 | 0.62 | 0.44 | 0.58 | 0.00 | - | 1 | 3,232 | 37.57% |
| MSFT250117P00265000 | 2024-08-29 9:46AM EDT | 265.00 | 0.62 | 0.50 | 0.65 | 0.00 | - | 32 | 4,076 | 36.88% |
| MSFT250117P00270000 | 2024-08-30 11:44AM EDT | 270.00 | 0.70 | 0.58 | 0.71 | -0.15 | -17.65% | 1 | 2,202 | 36.05% |
| MSFT250117P00275000 | 2024-08-30 3:24PM EDT | 275.00 | 0.77 | 0.66 | 0.79 | -0.20 | -20.62% | 10 | 3,042 | 35.34% |
| MSFT250117P00280000 | 2024-08-29 3:26PM EDT | 280.00 | 0.91 | 0.74 | 0.87 | 0.00 | - | 5 | 4,542 | 34.57% |
| MSFT250117P00285000 | 2024-08-23 1:42PM EDT | 285.00 | 1.15 | 0.83 | 0.97 | 0.00 | - | 1 | 801 | 33.89% |
| MSFT250117P00290000 | 2024-08-29 10:15AM EDT | 290.00 | 0.98 | 0.94 | 1.07 | 0.00 | - | 1 | 3,743 | 33.14% |
| MSFT250117P00295000 | 2024-08-30 3:30PM EDT | 295.00 | 1.20 | 1.05 | 1.19 | -0.09 | -6.98% | 39 | 1,804 | 32.46% |
| MSFT250117P00300000 | 2024-08-30 12:01PM EDT | 300.00 | 1.37 | 1.18 | 1.32 | +0.13 | +10.48% | 7 | 5,624 | 31.76% |
| MSFT250117P00305000 | 2024-08-30 3:12PM EDT | 305.00 | 1.55 | 1.33 | 1.47 | +0.13 | +9.15% | 1 | 2,983 | 31.09% |
| MSFT250117P00310000 | 2024-08-30 3:00PM EDT | 310.00 | 1.69 | 1.50 | 1.64 | -0.13 | -7.14% | 2 | 2,997 | 30.45% |
| MSFT250117P00315000 | 2024-08-30 2:45PM EDT | 315.00 | 1.96 | 1.66 | 1.81 | -0.37 | -15.88% | 8 | 2,558 | 29.73% |
| MSFT250117P00320000 | 2024-08-30 2:45PM EDT | 320.00 | 2.21 | 1.88 | 2.05 | +0.22 | +11.06% | 4 | 4,635 | 29.19% |
| MSFT250117P00325000 | 2024-08-30 3:46PM EDT | 325.00 | 2.40 | 2.13 | 2.34 | -0.12 | -4.76% | 59 | 3,184 | 28.71% |
| MSFT250117P00330000 | 2024-08-30 2:58PM EDT | 330.00 | 2.75 | 2.46 | 2.62 | +0.31 | +12.70% | 10 | 3,480 | 28.11% |
| MSFT250117P00335000 | 2024-08-30 2:50PM EDT | 335.00 | 3.15 | 2.75 | 2.95 | +0.30 | +10.53% | 3 | 2,126 | 27.56% |
| MSFT250117P00340000 | 2024-08-30 2:51PM EDT | 340.00 | 3.55 | 3.15 | 3.30 | +0.50 | +16.39% | 1 | 6,074 | 26.96% |
| MSFT250117P00345000 | 2024-08-27 2:50PM EDT | 345.00 | 4.20 | 3.55 | 3.80 | 0.00 | - | 1 | 2,955 | 26.59% |
| MSFT250117P00350000 | 2024-08-30 2:55PM EDT | 350.00 | 4.53 | 3.95 | 4.20 | +0.63 | +16.15% | 15 | 7,807 | 25.91% |
| MSFT250117P00355000 | 2024-08-30 2:44PM EDT | 355.00 | 5.15 | 4.55 | 4.80 | -0.25 | -4.63% | 2 | 1,895 | 25.50% |
| MSFT250117P00360000 | 2024-08-29 3:00PM EDT | 360.00 | 5.85 | 5.05 | 5.35 | -0.30 | -4.88% | 1 | 2,967 | 24.90% |
| MSFT250117P00365000 | 2024-08-30 1:52PM EDT | 365.00 | 6.60 | 5.80 | 6.10 | +0.75 | +12.82% | 3 | 1,948 | 24.51% |
| MSFT250117P00370000 | 2024-08-30 2:55PM EDT | 370.00 | 7.45 | 6.50 | 6.85 | -0.40 | -5.10% | 9 | 3,018 | 23.98% |
| MSFT250117P00375000 | 2024-08-30 2:10PM EDT | 375.00 | 8.63 | 7.40 | 7.80 | -0.22 | -2.49% | 4 | 3,808 | 23.62% |
| MSFT250117P00380000 | 2024-08-30 2:43PM EDT | 380.00 | 9.50 | 8.40 | 8.80 | +0.97 | +11.37% | 3 | 3,724 | 23.17% |
| MSFT250117P00385000 | 2024-08-29 3:58PM EDT | 385.00 | 10.65 | 9.45 | 9.90 | -0.46 | -4.14% | 7 | 2,561 | 22.72% |
| MSFT250117P00390000 | 2024-08-29 2:44PM EDT | 390.00 | 12.05 | 10.65 | 11.15 | -0.50 | -3.98% | 184 | 7,505 | 22.30% |
| MSFT250117P00395000 | 2024-08-30 3:34PM EDT | 395.00 | 13.30 | 12.05 | 12.50 | -0.55 | -3.97% | 25 | 2,684 | 21.84% |
| MSFT250117P00400000 | 2024-08-30 2:44PM EDT | 400.00 | 13.85 | 13.60 | 14.05 | -1.40 | -9.18% | 48 | 6,543 | 21.44% |
| MSFT250117P00405000 | 2024-08-30 3:36PM EDT | 405.00 | 16.72 | 15.35 | 15.70 | +0.37 | +2.26% | 57 | 2,433 | 20.99% |
| MSFT250117P00410000 | 2024-08-30 3:57PM EDT | 410.00 | 17.46 | 17.20 | 17.60 | -1.89 | -9.77% | 107 | 3,017 | 20.62% |
| MSFT250117P00415000 | 2024-08-30 3:55PM EDT | 415.00 | 19.65 | 19.25 | 19.70 | -0.90 | -4.38% | 86 | 2,129 | 20.28% |
| MSFT250117P00420000 | 2024-08-30 3:56PM EDT | 420.00 | 21.74 | 21.45 | 21.95 | -2.33 | -9.68% | 73 | 5,323 | 19.90% |
| MSFT250117P00425000 | 2024-08-29 2:00PM EDT | 425.00 | 25.64 | 23.90 | 24.30 | +1.56 | +6.48% | 2 | 2,003 | 19.44% |
| MSFT250117P00430000 | 2024-08-30 2:37PM EDT | 430.00 | 29.10 | 26.50 | 26.95 | -0.45 | -1.52% | 7 | 5,285 | 19.07% |
| MSFT250117P00435000 | 2024-08-29 12:37PM EDT | 435.00 | 28.20 | 29.35 | 29.85 | 0.00 | - | 8 | 1,585 | 18.75% |
| MSFT250117P00440000 | 2024-08-29 1:34PM EDT | 440.00 | 32.19 | 32.20 | 32.85 | 0.00 | - | 17 | 3,049 | 18.32% |
| MSFT250117P00445000 | 2024-08-28 12:43PM EDT | 445.00 | 41.45 | 35.55 | 36.20 | 0.00 | - | 16 | 1,026 | 18.06% |
| MSFT250117P00450000 | 2024-08-30 1:47PM EDT | 450.00 | 42.30 | 39.00 | 39.55 | +5.30 | +14.32% | 9 | 2,917 | 17.56% |
| MSFT250117P00455000 | 2024-08-28 1:08PM EDT | 455.00 | 48.25 | 42.00 | 44.70 | 0.00 | - | 75 | 733 | 19.07% |
| MSFT250117P00460000 | 2024-08-29 10:36AM EDT | 460.00 | 43.80 | 45.80 | 48.50 | 0.00 | - | 11 | 1,451 | 18.80% |
| MSFT250117P00465000 | 2024-08-29 11:15AM EDT | 465.00 | 48.00 | 49.80 | 52.45 | 0.00 | - | 70 | 198 | 18.52% |
| MSFT250117P00470000 | 2024-08-30 1:24PM EDT | 470.00 | 57.62 | 54.00 | 56.75 | +3.55 | +6.57% | 1 | 275 | 18.57% |
| MSFT250117P00475000 | 2024-08-26 9:50AM EDT | 475.00 | 61.00 | 58.20 | 61.00 | 0.00 | - | 7 | 75 | 18.37% |
| MSFT250117P00480000 | 2024-08-19 12:54PM EDT | 480.00 | 61.66 | 63.00 | 65.75 | 0.00 | - | 12 | 937 | 18.90% |
| MSFT250117P00485000 | 2024-08-15 1:03PM EDT | 485.00 | 69.30 | 67.40 | 70.40 | +2.76 | +4.15% | 3 | 183 | 19.17% |
| MSFT250117P00490000 | 2024-08-23 11:56AM EDT | 490.00 | 75.02 | 70.60 | 75.20 | 0.00 | - | 1 | 2 | 19.67% |
| MSFT250117P00495000 | 2024-08-14 9:52AM EDT | 495.00 | 81.25 | 77.10 | 80.50 | 0.00 | - | 1 | 0 | 21.20% |
| MSFT250117P00500000 | 2024-08-16 12:36PM EDT | 500.00 | 80.58 | 82.10 | 85.50 | 0.00 | - | 105 | 0 | 22.09% |
| MSFT250117P00505000 | 2024-07-31 9:49AM EDT | 505.00 | 91.70 | 87.10 | 90.50 | 0.00 | - | 2 | 0 | 22.95% |
| MSFT250117P00510000 | 2024-07-31 10:38AM EDT | 510.00 | 91.69 | 92.10 | 95.50 | 0.00 | - | 4 | 1 | 23.80% |
| MSFT250117P00515000 | 2024-07-16 11:40AM EDT | 515.00 | 69.09 | 92.90 | 96.40 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250117P00520000 | 2024-07-01 12:58PM EDT | 520.00 | 68.45 | 100.80 | 103.00 | 0.00 | - | 2 | 1 | 15.48% |
| MSFT250117P00525000 | 2024-07-31 10:38AM EDT | 525.00 | 106.59 | 107.10 | 110.50 | 0.00 | - | 3 | 0 | 26.26% |
| MSFT250117P00530000 | 2024-08-27 3:44PM EDT | 530.00 | 116.23 | 112.10 | 115.50 | 0.00 | - | 1 | 1 | 27.05% |
| MSFT250117P00535000 | 2024-07-30 11:43AM EDT | 535.00 | 115.54 | 121.15 | 122.35 | 0.00 | - | 2 | 0 | 31.82% |
| MSFT250117P00540000 | 2024-08-27 3:41PM EDT | 540.00 | 126.11 | 122.10 | 125.50 | 0.00 | - | 1 | 1 | 28.59% |
| MSFT250117P00550000 | 2024-07-17 10:30AM EDT | 550.00 | 108.75 | 130.40 | 132.45 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00560000 | 2024-07-12 11:33AM EDT | 560.00 | 105.55 | 152.05 | 155.25 | 0.00 | - | 395 | 0 | 48.60% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 570.00 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 57.60% |
| MSFT250117P00580000 | 2024-08-01 3:50PM EDT | 580.00 | 162.65 | 162.10 | 165.50 | 0.00 | - | - | 0 | 34.29% |
| MSFT250117P00600000 | 2024-05-21 1:13PM EDT | 600.00 | 170.10 | 153.45 | 156.50 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 66.57% |
| MSFT250117P00640000 | 2024-06-18 2:39PM EDT | 640.00 | 194.03 | 197.35 | 201.35 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00660000 | 2024-07-02 12:09PM EDT | 660.00 | 204.52 | 241.15 | 245.15 | 0.00 | - | 5 | 0 | 42.85% |
| MSFT250117P00680000 | 2024-07-05 10:42AM EDT | 680.00 | 214.05 | 269.50 | 273.65 | 0.00 | - | 11 | 0 | 60.43% |
| MSFT250117P00700000 | 2024-08-01 9:51AM EDT | 700.00 | 274.78 | 282.10 | 285.50 | 0.00 | - | 5 | 0 | 48.29% |
© 2024 Yahoo. All rights reserved.