Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT261218C00185000 | 2024-10-10 10:06AM EDT | 185.00 | 244.25 | 243.00 | 247.50 | 0.00 | - | 1 | 1,210 | 50.46% |
| MSFT261218C00190000 | 2024-08-12 11:53AM EDT | 190.00 | 233.10 | 245.50 | 250.00 | 0.00 | - | 4 | 6 | 57.14% |
| MSFT261218C00195000 | 2024-08-13 2:41PM EDT | 195.00 | 236.45 | 245.00 | 249.50 | 0.00 | - | 18 | 19 | 59.97% |
| MSFT261218C00200000 | 2024-10-11 12:31PM EDT | 200.00 | 229.76 | 229.50 | 234.50 | -1.74 | -0.75% | 3 | 283 | 50.90% |
| MSFT261218C00205000 | 2024-09-17 12:12PM EDT | 205.00 | 246.25 | 225.50 | 230.00 | 0.00 | - | 1 | 8 | 50.02% |
| MSFT261218C00210000 | 2024-09-18 10:21AM EDT | 210.00 | 239.00 | 221.00 | 225.50 | 0.00 | - | 8 | 50 | 49.15% |
| MSFT261218C00215000 | 2024-09-09 1:34PM EDT | 215.00 | 208.61 | 218.50 | 223.00 | 0.00 | - | 2 | 18 | 50.12% |
| MSFT261218C00220000 | 2024-10-11 3:43PM EDT | 220.00 | 214.50 | 212.50 | 217.00 | -0.33 | -0.15% | 1 | 41 | 47.89% |
| MSFT261218C00225000 | 2024-09-24 10:32AM EDT | 225.00 | 220.00 | 208.00 | 213.00 | 0.00 | - | 3 | 19 | 47.46% |
| MSFT261218C00230000 | 2024-09-12 3:17PM EDT | 230.00 | 215.73 | 204.00 | 209.00 | 0.00 | - | 1 | 20 | 47.03% |
| MSFT261218C00235000 | 2024-08-13 10:19AM EDT | 235.00 | 198.85 | 211.00 | 215.40 | 0.00 | - | 2 | 6 | 53.02% |
| MSFT261218C00240000 | 2024-10-11 12:06PM EDT | 240.00 | 197.15 | 195.60 | 199.90 | -1.55 | -0.78% | 1 | 136 | 45.23% |
| MSFT261218C00245000 | 2024-08-22 2:16PM EDT | 245.00 | 196.95 | 209.00 | 213.50 | 0.00 | - | 2 | 13 | 56.08% |
| MSFT261218C00250000 | 2024-09-18 2:01PM EDT | 250.00 | 207.84 | 187.00 | 191.70 | 0.00 | - | 20 | 76 | 44.16% |
| MSFT261218C00255000 | 2024-08-27 10:05AM EDT | 255.00 | 185.03 | 196.00 | 200.80 | 0.00 | - | 1 | 15 | 51.26% |
| MSFT261218C00260000 | 2024-09-04 12:29PM EDT | 260.00 | 177.00 | 179.00 | 184.00 | 0.00 | - | 1 | 161 | 43.41% |
| MSFT261218C00265000 | 2024-10-04 3:03PM EDT | 265.00 | 179.48 | 176.05 | 180.00 | 0.00 | - | 1 | 34 | 42.91% |
| MSFT261218C00270000 | 2024-10-02 11:42AM EDT | 270.00 | 174.58 | 171.75 | 175.45 | 0.00 | - | 2 | 44 | 42.03% |
| MSFT261218C00275000 | 2024-09-10 11:50AM EDT | 275.00 | 165.95 | 167.50 | 171.95 | 0.00 | - | 1 | 23 | 41.85% |
| MSFT261218C00280000 | 2024-09-12 3:33PM EDT | 280.00 | 176.00 | 164.35 | 167.35 | 0.00 | - | 1 | 135 | 40.94% |
| MSFT261218C00285000 | 2024-10-07 11:41AM EDT | 285.00 | 160.00 | 160.25 | 163.40 | 0.00 | - | 10 | 22 | 40.44% |
| MSFT261218C00290000 | 2024-10-04 2:59PM EDT | 290.00 | 160.50 | 155.90 | 160.45 | 0.00 | - | 12 | 42 | 40.55% |
| MSFT261218C00295000 | 2024-08-28 2:41PM EDT | 295.00 | 150.22 | 162.05 | 165.50 | 0.00 | - | 3 | 12 | 45.34% |
| MSFT261218C00300000 | 2024-10-11 11:56AM EDT | 300.00 | 150.20 | 148.55 | 152.85 | +0.90 | +0.60% | 7 | 627 | 39.66% |
| MSFT261218C00305000 | 2024-08-12 11:53AM EDT | 305.00 | 143.35 | 152.50 | 156.50 | 0.00 | - | 2 | 15 | 43.44% |
| MSFT261218C00310000 | 2024-10-07 11:11AM EDT | 310.00 | 143.38 | 141.65 | 145.50 | 0.00 | - | 1 | 21 | 38.87% |
| MSFT261218C00315000 | 2024-09-25 1:52PM EDT | 315.00 | 152.38 | 138.05 | 141.35 | 0.00 | - | 1 | 36 | 38.20% |
| MSFT261218C00320000 | 2024-10-03 2:05PM EDT | 320.00 | 136.00 | 134.65 | 137.90 | 0.00 | - | 1 | 79 | 37.90% |
| MSFT261218C00325000 | 2024-10-09 12:07PM EDT | 325.00 | 135.83 | 131.05 | 135.00 | 0.00 | - | 2 | 135 | 37.87% |
| MSFT261218C00330000 | 2024-10-07 2:59PM EDT | 330.00 | 123.25 | 127.60 | 131.50 | 0.00 | - | 12 | 169 | 37.51% |
| MSFT261218C00335000 | 2024-10-04 3:03PM EDT | 335.00 | 127.60 | 124.55 | 127.55 | 0.00 | - | 1 | 80 | 36.90% |
| MSFT261218C00340000 | 2024-10-11 10:48AM EDT | 340.00 | 122.00 | 121.45 | 124.95 | -21.55 | -15.01% | 1 | 159 | 36.96% |
| MSFT261218C00345000 | 2024-09-26 1:19PM EDT | 345.00 | 129.00 | 116.80 | 121.45 | 0.00 | - | 1 | 2,887 | 36.55% |
| MSFT261218C00350000 | 2024-10-11 2:48PM EDT | 350.00 | 115.22 | 115.00 | 118.30 | -0.07 | -0.06% | 4 | 2,625 | 36.29% |
| MSFT261218C00355000 | 2024-10-09 3:46PM EDT | 355.00 | 114.95 | 111.70 | 114.25 | 0.00 | - | 14 | 242 | 35.59% |
| MSFT261218C00360000 | 2024-10-11 10:43AM EDT | 360.00 | 109.75 | 108.65 | 111.60 | +4.50 | +4.28% | 2 | 8,929 | 35.55% |
| MSFT261218C00365000 | 2024-10-08 12:39PM EDT | 365.00 | 106.10 | 105.40 | 107.85 | 0.00 | - | 5 | 1,036 | 34.97% |
| MSFT261218C00370000 | 2024-10-07 2:47PM EDT | 370.00 | 99.50 | 102.40 | 104.50 | 0.00 | - | 1 | 1,399 | 34.56% |
| MSFT261218C00375000 | 2024-10-11 1:30PM EDT | 375.00 | 99.50 | 99.60 | 101.50 | -2.50 | -2.45% | 2 | 4,955 | 34.30% |
| MSFT261218C00380000 | 2024-10-11 10:54AM EDT | 380.00 | 96.88 | 96.55 | 98.80 | -3.42 | -3.41% | 2 | 4,668 | 34.16% |
| MSFT261218C00385000 | 2024-10-08 2:36PM EDT | 385.00 | 93.07 | 93.30 | 95.85 | -0.43 | -0.46% | 1 | 1,926 | 33.89% |
| MSFT261218C00390000 | 2024-10-09 11:30AM EDT | 390.00 | 94.42 | 90.75 | 94.50 | 0.00 | - | 2 | 623 | 34.30% |
| MSFT261218C00395000 | 2024-10-11 3:08PM EDT | 395.00 | 88.42 | 88.15 | 90.60 | -1.15 | -1.28% | 3 | 1,209 | 33.57% |
| MSFT261218C00400000 | 2024-10-11 3:40PM EDT | 400.00 | 86.00 | 85.40 | 88.60 | -0.20 | -0.23% | 3 | 3,181 | 33.65% |
| MSFT261218C00405000 | 2024-10-10 12:44PM EDT | 405.00 | 84.52 | 82.80 | 86.00 | 0.00 | - | 5 | 2,340 | 33.46% |
| MSFT261218C00410000 | 2024-10-11 10:59AM EDT | 410.00 | 81.06 | 80.20 | 83.50 | +1.01 | +1.26% | 1 | 1,733 | 33.29% |
| MSFT261218C00415000 | 2024-10-11 12:10PM EDT | 415.00 | 77.50 | 77.55 | 81.00 | -1.00 | -1.27% | 1 | 1,235 | 33.10% |
| MSFT261218C00420000 | 2024-10-11 11:20AM EDT | 420.00 | 75.40 | 75.05 | 77.65 | -1.60 | -2.08% | 14 | 2,356 | 32.54% |
| MSFT261218C00425000 | 2024-10-11 12:53PM EDT | 425.00 | 72.00 | 72.60 | 74.00 | -2.22 | -2.99% | 1 | 1,217 | 31.84% |
| MSFT261218C00430000 | 2024-10-11 3:58PM EDT | 430.00 | 71.80 | 70.25 | 72.90 | -1.35 | -1.85% | 4 | 1,962 | 32.18% |
| MSFT261218C00435000 | 2024-10-11 3:58PM EDT | 435.00 | 68.75 | 66.50 | 70.60 | -0.95 | -1.36% | 1 | 593 | 32.01% |
| MSFT261218C00440000 | 2024-10-11 3:58PM EDT | 440.00 | 66.50 | 65.70 | 68.30 | -0.54 | -0.81% | 1 | 806 | 31.81% |
| MSFT261218C00445000 | 2024-10-08 10:21AM EDT | 445.00 | 62.19 | 63.40 | 67.00 | 0.00 | - | 3 | 95 | 32.01% |
| MSFT261218C00450000 | 2024-10-11 2:16PM EDT | 450.00 | 61.00 | 61.15 | 62.90 | -1.10 | -1.77% | 9 | 966 | 31.05% |
| MSFT261218C00455000 | 2024-10-11 3:07PM EDT | 455.00 | 59.41 | 59.25 | 60.75 | -0.59 | -0.98% | 13 | 215 | 30.87% |
| MSFT261218C00460000 | 2024-10-11 1:48PM EDT | 460.00 | 56.79 | 56.90 | 58.65 | -1.15 | -1.98% | 2 | 546 | 30.69% |
| MSFT261218C00465000 | 2024-10-08 1:46PM EDT | 465.00 | 54.25 | 55.10 | 56.55 | 0.00 | - | 5 | 253 | 30.49% |
| MSFT261218C00470000 | 2024-10-11 11:10AM EDT | 470.00 | 53.70 | 53.05 | 56.50 | -0.77 | -1.41% | 1 | 1,250 | 31.11% |
| MSFT261218C00475000 | 2024-10-08 2:12PM EDT | 475.00 | 50.42 | 51.25 | 52.65 | 0.00 | - | 5 | 2,363 | 30.17% |
| MSFT261218C00480000 | 2024-10-10 11:22AM EDT | 480.00 | 50.25 | 49.40 | 51.75 | 0.00 | - | 1 | 2,921 | 30.41% |
| MSFT261218C00485000 | 2024-10-10 12:46PM EDT | 485.00 | 48.85 | 47.55 | 49.85 | 0.00 | - | 2 | 73 | 30.23% |
| MSFT261218C00490000 | 2024-10-04 1:09PM EDT | 490.00 | 47.70 | 44.80 | 47.10 | 0.00 | - | 1 | 514 | 29.67% |
| MSFT261218C00495000 | 2024-10-10 12:42PM EDT | 495.00 | 45.42 | 42.50 | 46.25 | 0.00 | - | 2 | 128 | 29.89% |
| MSFT261218C00500000 | 2024-10-11 2:14PM EDT | 500.00 | 42.20 | 42.50 | 44.65 | -1.64 | -3.74% | 2 | 4,422 | 29.78% |
| MSFT261218C00505000 | 2024-10-07 2:55PM EDT | 505.00 | 39.59 | 39.00 | 43.00 | 0.00 | - | 6 | 319 | 29.63% |
| MSFT261218C00510000 | 2024-10-10 2:54PM EDT | 510.00 | 39.35 | 37.50 | 41.45 | 0.00 | - | 1 | 75 | 29.50% |
| MSFT261218C00515000 | 2024-10-11 10:32AM EDT | 515.00 | 39.50 | 36.45 | 40.45 | -3.75 | -8.67% | 200 | 201 | 29.60% |
| MSFT261218C00520000 | 2024-10-11 2:47PM EDT | 520.00 | 36.65 | 34.50 | 39.50 | -1.25 | -3.30% | 1 | 1,321 | 29.70% |
| MSFT261218C00525000 | 2024-10-11 10:32AM EDT | 525.00 | 35.50 | 33.00 | 37.00 | +0.45 | +1.28% | 200 | 350 | 29.12% |
| MSFT261218C00530000 | 2024-10-04 3:55PM EDT | 530.00 | 33.50 | 31.50 | 35.55 | 0.00 | - | 2 | 554 | 28.97% |
| MSFT261218C00535000 | 2024-09-30 3:08PM EDT | 535.00 | 35.70 | 32.25 | 33.35 | 0.00 | - | 7 | 330 | 28.48% |
| MSFT261218C00540000 | 2024-10-09 9:33AM EDT | 540.00 | 31.44 | 30.55 | 33.85 | 0.00 | - | 10 | 740 | 29.16% |
| MSFT261218C00545000 | 2024-08-21 3:31PM EDT | 545.00 | 36.65 | 35.55 | 40.00 | 0.00 | - | 9 | 49 | 32.28% |
| MSFT261218C00550000 | 2024-10-11 2:44PM EDT | 550.00 | 28.95 | 27.10 | 31.50 | -1.17 | -3.88% | 2 | 2,558 | 29.00% |
| MSFT261218C00555000 | 2024-10-03 12:08PM EDT | 555.00 | 27.85 | 26.60 | 30.50 | 0.00 | - | 5 | 79 | 28.98% |
| MSFT261218C00560000 | 2024-10-02 3:55PM EDT | 560.00 | 26.75 | 25.40 | 27.65 | 0.00 | - | 10 | 644 | 28.10% |
| MSFT261218C00565000 | 2024-09-19 12:45PM EDT | 565.00 | 34.99 | 25.35 | 26.50 | 0.00 | - | 2 | 19 | 27.97% |
| MSFT261218C00570000 | 2024-10-03 12:08PM EDT | 570.00 | 24.64 | 23.10 | 27.50 | 0.00 | - | 5 | 92 | 28.84% |
| MSFT261218C00575000 | 2024-09-19 12:43PM EDT | 575.00 | 32.27 | 22.40 | 25.35 | 0.00 | - | 8 | 62 | 28.22% |
| MSFT261218C00580000 | 2024-10-02 3:55PM EDT | 580.00 | 22.70 | 22.70 | 24.05 | 0.00 | - | 62 | 609 | 27.98% |
| MSFT261218C00585000 | 2024-09-19 12:42PM EDT | 585.00 | 29.49 | 19.50 | 24.50 | 0.00 | - | 4 | 9 | 28.58% |
| MSFT261218C00590000 | 2024-10-07 3:54PM EDT | 590.00 | 19.65 | 20.65 | 21.65 | 0.00 | - | 2 | 89 | 27.54% |
| MSFT261218C00595000 | 2024-09-30 11:31AM EDT | 595.00 | 22.75 | 19.90 | 20.70 | 0.00 | - | 6 | 18 | 27.41% |
| MSFT261218C00600000 | 2024-10-11 12:11PM EDT | 600.00 | 19.26 | 18.50 | 22.00 | -0.64 | -3.22% | 6 | 834 | 28.43% |
| MSFT261218C00605000 | 2024-10-02 2:59PM EDT | 605.00 | 18.71 | 18.35 | 20.25 | 0.00 | - | 2 | 73 | 27.88% |
| MSFT261218C00610000 | 2024-09-27 11:33AM EDT | 610.00 | 20.49 | 17.60 | 18.55 | 0.00 | - | 60 | 208 | 27.33% |
| MSFT261218C00615000 | 2024-10-04 12:45PM EDT | 615.00 | 17.65 | 15.80 | 18.80 | 0.00 | - | 20 | 23 | 27.80% |
| MSFT261218C00620000 | 2024-10-08 12:49PM EDT | 620.00 | 15.95 | 16.30 | 17.15 | 0.00 | - | 2 | 339 | 27.22% |
| MSFT261218C00625000 | 2024-10-08 12:33PM EDT | 625.00 | 15.55 | 15.50 | 16.35 | 0.00 | - | 1 | 113 | 27.10% |
| MSFT261218C00630000 | 2024-09-12 12:44PM EDT | 630.00 | 17.77 | 14.80 | 15.75 | 0.00 | - | 2 | 8 | 27.07% |
| MSFT261218C00635000 | 2024-09-18 3:45PM EDT | 635.00 | 19.30 | 14.20 | 15.25 | 0.00 | - | 29 | 30 | 27.09% |
| MSFT261218C00640000 | 2024-10-10 12:53PM EDT | 640.00 | 14.43 | 13.70 | 15.60 | 0.00 | - | 1 | 816 | 27.60% |
| MSFT261218C00645000 | 2024-09-17 1:43PM EDT | 645.00 | 19.10 | 12.95 | 14.20 | 0.00 | - | 1 | 64 | 27.07% |
| MSFT261218C00650000 | 2024-09-24 9:30AM EDT | 650.00 | 15.70 | 11.50 | 14.55 | 0.00 | - | 1 | 49 | 27.57% |
| MSFT261218C00655000 | 2024-09-18 12:37PM EDT | 655.00 | 17.47 | 12.05 | 13.15 | 0.00 | - | 4 | 5 | 27.00% |
| MSFT261218C00660000 | 2024-10-07 2:30PM EDT | 660.00 | 11.30 | 11.35 | 12.60 | 0.00 | - | 5 | 701 | 26.93% |
| MSFT261218C00665000 | 2024-10-08 10:51AM EDT | 665.00 | 11.45 | 10.90 | 12.15 | 0.00 | - | 2 | 6 | 26.92% |
| MSFT261218C00670000 | 2024-09-19 11:41AM EDT | 670.00 | 16.10 | 10.25 | 12.70 | 0.00 | - | 2 | 12 | 27.56% |
| MSFT261218C00675000 | 2024-10-03 10:07AM EDT | 675.00 | 10.80 | 10.20 | 11.20 | 0.00 | - | 2 | 49 | 26.83% |
| MSFT261218C00680000 | 2024-09-25 3:10PM EDT | 680.00 | 12.05 | 9.75 | 11.10 | 0.00 | - | 2 | 165 | 27.03% |
| MSFT261218C00685000 | 2024-09-24 11:43AM EDT | 685.00 | 11.35 | 9.30 | 10.45 | 0.00 | - | 2 | 24 | 26.83% |
| MSFT261218C00690000 | 2024-10-10 10:01AM EDT | 690.00 | 9.50 | 9.05 | 10.95 | 0.00 | - | 69 | 12 | 27.45% |
| MSFT261218C00695000 | 2024-10-11 9:51AM EDT | 695.00 | 9.01 | 8.85 | 10.70 | +0.81 | +9.88% | 2 | 2,460 | 27.53% |
| MSFT261218C00700000 | 2024-10-11 3:08PM EDT | 700.00 | 8.70 | 8.65 | 9.55 | -0.10 | -1.14% | 11 | 4,727 | 26.94% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT261218P00185000 | 2024-10-11 12:33PM EDT | 185.00 | 2.01 | 1.61 | 2.35 | -0.04 | -1.95% | 3 | 1,364 | 32.24% |
| MSFT261218P00190000 | 2024-09-24 11:09AM EDT | 190.00 | 2.17 | 1.20 | 2.90 | 0.00 | - | 2 | 104 | 32.65% |
| MSFT261218P00195000 | 2024-09-24 10:40AM EDT | 195.00 | 2.45 | 1.20 | 2.75 | 0.00 | - | 1 | 61 | 31.35% |
| MSFT261218P00200000 | 2024-10-03 9:47AM EDT | 200.00 | 2.95 | 2.00 | 3.15 | 0.00 | - | 1 | 139 | 31.31% |
| MSFT261218P00205000 | 2024-10-07 11:31AM EDT | 205.00 | 3.86 | 1.46 | 4.35 | 0.00 | - | 10 | 58 | 32.67% |
| MSFT261218P00210000 | 2024-09-03 2:46PM EDT | 210.00 | 3.50 | 3.05 | 3.90 | 0.00 | - | 1 | 69 | 30.92% |
| MSFT261218P00215000 | 2024-08-12 9:33AM EDT | 215.00 | 5.26 | 3.00 | 5.90 | 0.00 | - | 2 | 53 | 33.19% |
| MSFT261218P00220000 | 2024-09-16 3:02PM EDT | 220.00 | 4.07 | 2.32 | 4.45 | 0.00 | - | 20 | 49 | 30.03% |
| MSFT261218P00225000 | 2024-09-25 12:43PM EDT | 225.00 | 4.07 | 3.10 | 5.50 | 0.00 | - | 10 | 72 | 30.71% |
| MSFT261218P00230000 | 2024-10-09 12:13PM EDT | 230.00 | 4.55 | 3.50 | 5.00 | 0.00 | - | 1 | 36 | 29.08% |
| MSFT261218P00235000 | 2024-10-11 11:42AM EDT | 235.00 | 5.51 | 2.78 | 5.35 | +0.21 | +3.96% | 1 | 47 | 28.70% |
| MSFT261218P00240000 | 2024-10-10 2:52PM EDT | 240.00 | 5.65 | 5.15 | 6.00 | 0.00 | - | 52 | 72 | 28.68% |
| MSFT261218P00245000 | 2024-10-07 9:44AM EDT | 245.00 | 6.45 | 5.60 | 6.40 | 0.00 | - | 10 | 80 | 28.30% |
| MSFT261218P00250000 | 2024-10-11 11:42AM EDT | 250.00 | 6.57 | 5.90 | 6.95 | +0.15 | +2.34% | 1 | 242 | 28.07% |
| MSFT261218P00255000 | 2024-10-08 3:38PM EDT | 255.00 | 7.26 | 6.05 | 9.50 | 0.00 | - | 5 | 48 | 29.87% |
| MSFT261218P00260000 | 2024-10-09 10:54AM EDT | 260.00 | 7.65 | 7.15 | 8.35 | 0.00 | - | 1 | 243 | 27.82% |
| MSFT261218P00265000 | 2024-09-25 12:37PM EDT | 265.00 | 7.73 | 7.00 | 8.60 | 0.00 | - | 10 | 167 | 27.19% |
| MSFT261218P00270000 | 2024-10-09 2:44PM EDT | 270.00 | 8.70 | 7.75 | 9.25 | 0.00 | - | 60 | 171 | 26.94% |
| MSFT261218P00275000 | 2024-10-10 2:52PM EDT | 275.00 | 9.75 | 8.70 | 11.70 | 0.00 | - | 9 | 110 | 28.22% |
| MSFT261218P00280000 | 2024-10-08 9:40AM EDT | 280.00 | 11.22 | 9.75 | 12.50 | 0.00 | - | 1 | 112 | 27.97% |
| MSFT261218P00285000 | 2024-10-11 10:33AM EDT | 285.00 | 11.00 | 10.50 | 13.25 | -0.44 | -3.85% | 1 | 95 | 27.65% |
| MSFT261218P00290000 | 2024-10-10 3:59PM EDT | 290.00 | 12.00 | 9.55 | 12.05 | 0.00 | - | 30 | 114 | 25.83% |
| MSFT261218P00295000 | 2024-09-16 11:37AM EDT | 295.00 | 12.24 | 11.65 | 15.00 | 0.00 | - | 1 | 47 | 27.13% |
| MSFT261218P00300000 | 2024-10-09 1:01PM EDT | 300.00 | 13.30 | 11.00 | 15.50 | 0.00 | - | 9 | 430 | 26.58% |
| MSFT261218P00305000 | 2024-10-08 3:08PM EDT | 305.00 | 15.09 | 13.45 | 14.85 | 0.00 | - | 40 | 38 | 25.23% |
| MSFT261218P00310000 | 2024-09-30 2:39PM EDT | 310.00 | 14.35 | 14.65 | 18.00 | 0.00 | - | 2 | 52 | 26.41% |
| MSFT261218P00315000 | 2024-09-25 1:52PM EDT | 315.00 | 14.79 | 15.75 | 17.75 | 0.00 | - | 1 | 43 | 25.34% |
| MSFT261218P00320000 | 2024-10-07 11:33AM EDT | 320.00 | 17.85 | 17.00 | 18.40 | 0.00 | - | 1 | 1,038 | 24.84% |
| MSFT261218P00325000 | 2024-10-10 3:34PM EDT | 325.00 | 19.10 | 18.00 | 20.00 | 0.00 | - | 200 | 577 | 24.88% |
| MSFT261218P00330000 | 2024-10-09 1:01PM EDT | 330.00 | 19.75 | 19.10 | 22.50 | 0.00 | - | 22 | 240 | 25.40% |
| MSFT261218P00335000 | 2024-09-17 3:58PM EDT | 335.00 | 19.00 | 20.60 | 23.50 | 0.00 | - | 100 | 390 | 25.01% |
| MSFT261218P00340000 | 2024-10-09 1:01PM EDT | 340.00 | 22.05 | 20.75 | 24.00 | 0.00 | - | 2 | 980 | 24.34% |
| MSFT261218P00345000 | 2024-09-12 1:31PM EDT | 345.00 | 24.10 | 23.10 | 24.85 | 0.00 | - | 2 | 90 | 23.85% |
| MSFT261218P00350000 | 2024-10-11 11:29AM EDT | 350.00 | 25.10 | 23.55 | 28.00 | -0.40 | -1.57% | 100 | 1,060 | 24.52% |
| MSFT261218P00355000 | 2024-10-04 11:45AM EDT | 355.00 | 27.23 | 26.10 | 27.25 | 0.00 | - | 1 | 101 | 23.18% |
| MSFT261218P00360000 | 2024-10-11 2:04PM EDT | 360.00 | 28.75 | 27.80 | 28.75 | +0.50 | +1.77% | 1 | 403 | 22.95% |
| MSFT261218P00365000 | 2024-10-07 2:34PM EDT | 365.00 | 31.42 | 29.20 | 30.45 | 0.00 | - | 12 | 662 | 22.80% |
| MSFT261218P00370000 | 2024-10-10 1:09PM EDT | 370.00 | 31.80 | 30.85 | 31.95 | 0.00 | - | 1 | 214 | 22.52% |
| MSFT261218P00375000 | 2024-10-07 3:05PM EDT | 375.00 | 34.65 | 32.55 | 33.85 | 0.00 | - | 2 | 115 | 22.40% |
| MSFT261218P00380000 | 2024-10-07 2:34PM EDT | 380.00 | 36.62 | 34.25 | 35.65 | 0.00 | - | 13 | 277 | 22.20% |
| MSFT261218P00385000 | 2024-10-07 1:42PM EDT | 385.00 | 37.39 | 36.00 | 37.70 | 0.00 | - | 1 | 499 | 22.08% |
| MSFT261218P00390000 | 2024-10-03 11:19AM EDT | 390.00 | 39.55 | 37.85 | 41.00 | 0.00 | - | 12 | 279 | 22.48% |
| MSFT261218P00395000 | 2024-10-04 1:49PM EDT | 395.00 | 41.13 | 39.90 | 41.35 | 0.00 | - | 10 | 107 | 21.57% |
| MSFT261218P00400000 | 2024-10-11 11:08AM EDT | 400.00 | 42.80 | 41.70 | 45.00 | -0.39 | -0.90% | 2 | 858 | 22.05% |
| MSFT261218P00405000 | 2024-09-17 9:30AM EDT | 405.00 | 41.13 | 43.75 | 46.40 | 0.00 | - | 1 | 214 | 21.53% |
| MSFT261218P00410000 | 2024-10-11 11:08AM EDT | 410.00 | 46.95 | 44.50 | 49.50 | -0.92 | -1.92% | 3 | 241 | 21.71% |
| MSFT261218P00415000 | 2024-10-07 2:27PM EDT | 415.00 | 50.55 | 48.10 | 51.50 | 0.00 | - | 1 | 249 | 21.40% |
| MSFT261218P00420000 | 2024-10-09 2:38PM EDT | 420.00 | 50.26 | 50.35 | 52.40 | 0.00 | - | 1 | 1,693 | 20.60% |
| MSFT261218P00425000 | 2024-10-07 10:08AM EDT | 425.00 | 54.57 | 53.10 | 54.80 | 0.00 | - | 5 | 258 | 20.40% |
| MSFT261218P00430000 | 2024-10-08 9:59AM EDT | 430.00 | 57.40 | 53.50 | 58.50 | 0.00 | - | 1 | 145 | 20.70% |
| MSFT261218P00435000 | 2024-09-20 10:48AM EDT | 435.00 | 52.35 | 57.70 | 61.00 | 0.00 | - | 2 | 226 | 20.48% |
| MSFT261218P00440000 | 2024-10-11 10:32AM EDT | 440.00 | 61.45 | 59.60 | 62.30 | -1.00 | -1.60% | 200 | 155 | 19.73% |
| MSFT261218P00445000 | 2024-09-30 10:46AM EDT | 445.00 | 60.00 | 62.90 | 64.65 | 0.00 | - | 1 | 95 | 19.39% |
| MSFT261218P00450000 | 2024-10-11 10:32AM EDT | 450.00 | 65.45 | 65.55 | 67.10 | -1.05 | -1.58% | 200 | 1,394 | 19.06% |
| MSFT261218P00455000 | 2024-09-30 3:03PM EDT | 455.00 | 65.00 | 67.25 | 69.85 | 0.00 | - | 3 | 28 | 18.81% |
| MSFT261218P00460000 | 2024-09-30 3:02PM EDT | 460.00 | 67.65 | 70.95 | 72.60 | 0.00 | - | 3 | 257 | 18.53% |
| MSFT261218P00465000 | 2024-08-30 12:25PM EDT | 465.00 | 77.28 | 68.95 | 72.50 | 0.00 | - | 1 | 62 | 17.01% |
| MSFT261218P00470000 | 2024-08-30 2:50PM EDT | 470.00 | 79.60 | 71.65 | 75.00 | 0.00 | - | 1 | 1,010 | 16.52% |
| MSFT261218P00475000 | 2024-08-22 2:38PM EDT | 475.00 | 81.90 | 70.55 | 73.40 | 0.00 | - | 3 | 3,725 | 14.12% |
| MSFT261218P00480000 | 2024-09-27 1:03PM EDT | 480.00 | 77.55 | 82.65 | 85.70 | 0.00 | - | 16 | 2,008 | 17.98% |
| MSFT261218P00485000 | 2024-08-13 2:19PM EDT | 485.00 | 90.65 | 81.00 | 85.15 | 0.00 | - | 2 | 2 | 16.00% |
| MSFT261218P00490000 | 2024-08-19 12:34PM EDT | 490.00 | 89.30 | 83.00 | 87.00 | 0.00 | - | 12 | 215 | 14.99% |
| MSFT261218P00495000 | 2024-08-20 2:59PM EDT | 495.00 | 89.20 | 80.55 | 84.40 | 0.00 | - | 15 | 145 | 11.26% |
| MSFT261218P00500000 | 2024-09-10 2:47PM EDT | 500.00 | 101.73 | 95.55 | 99.00 | 0.00 | - | 2 | 1,462 | 16.95% |
| MSFT261218P00505000 | 2024-08-13 2:20PM EDT | 505.00 | 103.95 | 93.50 | 98.00 | 0.00 | - | 2 | 1 | 14.28% |
| MSFT261218P00510000 | 2024-08-27 9:34AM EDT | 510.00 | 108.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSFT261218P00520000 | 2024-09-04 9:30AM EDT | 520.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | 32 | 24 | 0.00% |
| MSFT261218P00525000 | 2024-08-08 9:42AM EDT | 525.00 | 129.70 | 126.80 | 131.00 | 0.00 | - | 2 | 5 | 22.63% |
| MSFT261218P00530000 | 2024-07-05 2:54PM EDT | 530.00 | 87.30 | 127.05 | 131.40 | 0.00 | - | 2 | 2 | 20.87% |
| MSFT261218P00540000 | 2024-09-10 3:03PM EDT | 540.00 | 131.57 | 126.05 | 130.95 | 0.00 | - | 2 | 81 | 15.81% |
| MSFT261218P00545000 | 2024-08-20 3:29PM EDT | 545.00 | 125.16 | 114.45 | 118.30 | 0.00 | - | 2 | 101 | 0.00% |
| MSFT261218P00550000 | 2024-10-02 10:29AM EDT | 550.00 | 134.50 | 134.00 | 139.00 | 0.00 | - | 1 | 112 | 15.12% |
| MSFT261218P00555000 | 2024-07-18 10:12AM EDT | 555.00 | 123.26 | 135.60 | 140.35 | 0.00 | - | 2 | 2 | 11.88% |
| MSFT261218P00560000 | 2024-10-07 3:56PM EDT | 560.00 | 151.04 | 143.15 | 148.00 | 0.00 | - | 5 | 1 | 14.96% |
| MSFT261218P00570000 | 2024-08-15 2:24PM EDT | 570.00 | 150.27 | 140.45 | 144.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00580000 | 2024-08-15 2:22PM EDT | 580.00 | 159.99 | 148.75 | 153.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218P00585000 | 2024-07-31 2:35PM EDT | 585.00 | 166.90 | 165.50 | 170.00 | 0.00 | - | - | 0 | 12.99% |
| MSFT261218P00590000 | 2024-07-31 2:00PM EDT | 590.00 | 171.00 | 170.50 | 175.50 | 0.00 | - | - | 0 | 14.01% |
| MSFT261218P00600000 | 2024-07-31 1:53PM EDT | 600.00 | 180.98 | 180.50 | 185.00 | 0.00 | - | 4 | 0 | 13.75% |
| MSFT261218P00610000 | 2024-06-27 12:49PM EDT | 610.00 | 156.43 | 182.50 | 187.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT261218P00620000 | 2024-06-20 3:50PM EDT | 620.00 | 175.28 | 180.50 | 185.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT261218P00640000 | 2024-06-20 3:50PM EDT | 640.00 | 195.23 | 201.00 | 205.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00660000 | 2024-06-27 12:49PM EDT | 660.00 | 206.07 | 232.00 | 237.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT261218P00670000 | 2024-08-15 2:24PM EDT | 670.00 | 250.23 | 237.00 | 242.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT261218P00680000 | 2024-08-15 2:22PM EDT | 680.00 | 260.03 | 247.00 | 252.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT261218P00685000 | 2024-07-31 2:35PM EDT | 685.00 | 266.75 | 265.50 | 270.00 | 0.00 | - | - | 0 | 17.60% |
| MSFT261218P00690000 | 2024-07-31 2:00PM EDT | 690.00 | 271.00 | 270.50 | 275.50 | 0.00 | - | - | 0 | 18.72% |
| MSFT261218P00700000 | 2024-09-24 9:54AM EDT | 700.00 | 270.10 | 281.00 | 286.00 | 0.00 | - | 10 | 0 | 19.94% |
© 2024 Yahoo. All rights reserved.