Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240315C00140000 | 2023-09-22 11:49AM EDT | 140.00 | 182.70 | 177.45 | 181.60 | +3.95 | +2.21% | 62 | 15 | 74.41% |
| MSFT240315C00145000 | 2023-09-22 11:53AM EDT | 145.00 | 177.30 | 172.60 | 176.80 | -2.67 | -1.48% | 10 | 2 | 72.63% |
| MSFT240315C00150000 | 2023-08-15 10:22AM EDT | 150.00 | 175.48 | 192.25 | 194.30 | 0.00 | - | 2 | 2 | 143.73% |
| MSFT240315C00160000 | 2023-09-19 10:53AM EDT | 160.00 | 168.33 | 158.10 | 162.35 | 0.00 | - | 1 | 11 | 67.30% |
| MSFT240315C00170000 | 2023-05-04 2:11PM EDT | 170.00 | 142.87 | 169.80 | 173.30 | 0.00 | - | 1 | 0 | 121.37% |
| MSFT240315C00175000 | 2023-07-27 3:37PM EDT | 175.00 | 161.05 | 151.10 | 155.00 | 0.00 | - | 1 | 6 | 85.24% |
| MSFT240315C00185000 | 2023-08-15 3:44PM EDT | 185.00 | 141.43 | 157.40 | 159.35 | 0.00 | - | - | 43 | 113.13% |
| MSFT240315C00190000 | 2023-04-13 3:47PM EDT | 190.00 | 109.00 | 124.70 | 128.55 | 0.00 | - | - | 1 | 44.79% |
| MSFT240315C00195000 | 2023-08-22 1:56PM EDT | 195.00 | 134.30 | 128.60 | 131.30 | 0.00 | - | 2 | 18 | 65.38% |
| MSFT240315C00200000 | 2023-09-22 1:23PM EDT | 200.00 | 123.40 | 120.60 | 123.30 | -8.00 | -6.09% | 5 | 14 | 54.30% |
| MSFT240315C00210000 | 2023-08-29 11:17AM EDT | 210.00 | 124.75 | 111.15 | 114.50 | 0.00 | - | 3 | 24 | 52.22% |
| MSFT240315C00215000 | 2023-08-03 1:11PM EDT | 215.00 | 119.25 | 118.00 | 121.00 | 0.00 | - | 10 | 25 | 75.16% |
| MSFT240315C00220000 | 2023-08-24 1:44PM EDT | 220.00 | 109.87 | 101.75 | 104.60 | 0.00 | - | 2 | 13 | 52.05% |
| MSFT240315C00225000 | 2023-08-30 11:47AM EDT | 225.00 | 110.10 | 97.10 | 100.00 | 0.00 | - | 1 | 24 | 50.61% |
| MSFT240315C00230000 | 2023-09-20 9:41AM EDT | 230.00 | 105.65 | 92.55 | 95.85 | 0.00 | - | 1 | 24 | 50.10% |
| MSFT240315C00235000 | 2023-09-07 10:55AM EDT | 235.00 | 104.50 | 88.20 | 91.30 | 0.00 | - | 1 | 371 | 48.66% |
| MSFT240315C00240000 | 2023-09-11 1:34PM EDT | 240.00 | 105.00 | 83.40 | 86.75 | 0.00 | - | 1 | 94 | 47.19% |
| MSFT240315C00245000 | 2023-09-14 12:14PM EDT | 245.00 | 102.85 | 78.90 | 82.30 | 0.00 | - | 5 | 171 | 45.87% |
| MSFT240315C00250000 | 2023-09-20 3:56PM EDT | 250.00 | 80.45 | 74.85 | 77.90 | 0.00 | - | 1 | 744 | 44.59% |
| MSFT240315C00255000 | 2023-09-21 9:30AM EDT | 255.00 | 75.25 | 71.15 | 72.80 | 0.00 | - | 2 | 436 | 42.08% |
| MSFT240315C00260000 | 2023-09-05 10:40AM EDT | 260.00 | 82.45 | 66.45 | 68.50 | 0.00 | - | 1 | 347 | 40.90% |
| MSFT240315C00265000 | 2023-09-21 1:00PM EDT | 265.00 | 67.10 | 62.25 | 64.35 | 0.00 | - | 2 | 89 | 39.90% |
| MSFT240315C00270000 | 2023-09-20 3:12PM EDT | 270.00 | 64.70 | 58.10 | 60.80 | 0.00 | - | 1 | 270 | 39.71% |
| MSFT240315C00275000 | 2023-09-20 3:59PM EDT | 275.00 | 58.34 | 54.00 | 56.85 | 0.00 | - | 2 | 185 | 38.79% |
| MSFT240315C00280000 | 2023-09-22 10:24AM EDT | 280.00 | 53.55 | 51.20 | 53.05 | -1.09 | -1.99% | 4 | 205 | 37.98% |
| MSFT240315C00285000 | 2023-09-22 11:41AM EDT | 285.00 | 50.57 | 47.40 | 49.50 | -1.58 | -3.03% | 2 | 936 | 37.39% |
| MSFT240315C00290000 | 2023-09-22 11:43AM EDT | 290.00 | 46.40 | 43.10 | 45.85 | -1.38 | -2.89% | 12 | 325 | 36.55% |
| MSFT240315C00295000 | 2023-09-22 11:53AM EDT | 295.00 | 42.37 | 39.60 | 41.55 | -2.13 | -4.79% | 12 | 458 | 34.78% |
| MSFT240315C00300000 | 2023-09-22 2:00PM EDT | 300.00 | 37.75 | 36.95 | 37.65 | -3.58 | -8.66% | 25 | 744 | 33.42% |
| MSFT240315C00305000 | 2023-09-22 11:52AM EDT | 305.00 | 35.75 | 33.75 | 34.45 | -2.05 | -5.42% | 14 | 611 | 32.79% |
| MSFT240315C00310000 | 2023-09-22 3:57PM EDT | 310.00 | 31.00 | 30.05 | 31.45 | -2.50 | -7.46% | 22 | 846 | 32.26% |
| MSFT240315C00315000 | 2023-09-21 3:32PM EDT | 315.00 | 30.50 | 26.85 | 28.65 | 0.00 | - | 46 | 1,030 | 31.80% |
| MSFT240315C00320000 | 2023-09-22 3:57PM EDT | 320.00 | 25.25 | 24.85 | 26.00 | -2.34 | -8.48% | 23 | 2,210 | 31.36% |
| MSFT240315C00325000 | 2023-09-22 3:56PM EDT | 325.00 | 22.85 | 22.10 | 22.95 | -2.10 | -8.42% | 11 | 2,500 | 30.31% |
| MSFT240315C00330000 | 2023-09-22 3:19PM EDT | 330.00 | 20.28 | 19.25 | 20.50 | -2.67 | -11.63% | 33 | 1,499 | 29.78% |
| MSFT240315C00335000 | 2023-09-22 12:08PM EDT | 335.00 | 18.03 | 18.05 | 18.25 | -1.97 | -9.85% | 5 | 1,110 | 29.31% |
| MSFT240315C00340000 | 2023-09-22 3:46PM EDT | 340.00 | 16.20 | 15.85 | 16.20 | -1.10 | -6.36% | 60 | 4,325 | 28.90% |
| MSFT240315C00345000 | 2023-09-22 1:20PM EDT | 345.00 | 14.66 | 14.10 | 14.30 | -1.20 | -7.57% | 15 | 1,458 | 28.49% |
| MSFT240315C00350000 | 2023-09-22 3:54PM EDT | 350.00 | 12.34 | 12.25 | 12.60 | -1.61 | -11.54% | 78 | 1,751 | 28.16% |
| MSFT240315C00355000 | 2023-09-22 3:59PM EDT | 355.00 | 10.92 | 10.70 | 11.00 | -1.20 | -9.90% | 55 | 829 | 27.77% |
| MSFT240315C00360000 | 2023-09-22 3:07PM EDT | 360.00 | 9.65 | 9.35 | 9.60 | -1.26 | -11.55% | 69 | 1,313 | 27.47% |
| MSFT240315C00365000 | 2023-09-22 1:49PM EDT | 365.00 | 8.45 | 8.20 | 8.40 | -0.95 | -10.11% | 60 | 3,280 | 27.27% |
| MSFT240315C00370000 | 2023-09-22 3:53PM EDT | 370.00 | 7.02 | 7.10 | 7.30 | -1.48 | -17.41% | 95 | 1,310 | 27.04% |
| MSFT240315C00375000 | 2023-09-22 3:48PM EDT | 375.00 | 6.10 | 6.15 | 6.30 | -1.25 | -17.01% | 15 | 964 | 26.80% |
| MSFT240315C00380000 | 2023-09-22 1:59PM EDT | 380.00 | 5.45 | 5.30 | 5.45 | -0.75 | -12.10% | 3 | 2,513 | 26.63% |
| MSFT240315C00385000 | 2023-09-22 3:51PM EDT | 385.00 | 4.57 | 4.55 | 4.75 | -0.78 | -14.58% | 17 | 633 | 26.56% |
| MSFT240315C00390000 | 2023-09-22 9:55AM EDT | 390.00 | 3.93 | 3.90 | 4.10 | -0.75 | -16.03% | 3 | 399 | 26.44% |
| MSFT240315C00395000 | 2023-09-22 9:50AM EDT | 395.00 | 3.75 | 3.35 | 3.55 | 0.00 | - | 1 | 1,367 | 26.38% |
| MSFT240315C00400000 | 2023-09-22 3:06PM EDT | 400.00 | 3.03 | 2.92 | 3.05 | -0.32 | -9.55% | 10 | 2,605 | 26.28% |
| MSFT240315C00405000 | 2023-09-22 9:38AM EDT | 405.00 | 2.75 | 2.51 | 2.64 | -0.99 | -26.47% | 2 | 601 | 26.25% |
| MSFT240315C00410000 | 2023-09-21 3:40PM EDT | 410.00 | 2.61 | 2.16 | 2.29 | 0.00 | - | 117 | 543 | 26.25% |
| MSFT240315C00415000 | 2023-09-20 2:29PM EDT | 415.00 | 2.28 | 1.87 | 1.98 | 0.00 | - | 9 | 239 | 26.24% |
| MSFT240315C00420000 | 2023-09-21 12:44PM EDT | 420.00 | 1.90 | 1.62 | 1.73 | 0.00 | - | 4 | 712 | 26.30% |
| MSFT240315C00425000 | 2023-09-22 11:06AM EDT | 425.00 | 1.61 | 1.41 | 1.50 | -0.39 | -19.50% | 2 | 292 | 26.33% |
| MSFT240315C00430000 | 2023-09-22 11:06AM EDT | 430.00 | 1.40 | 1.22 | 1.30 | +0.01 | +0.72% | 1 | 767 | 26.35% |
| MSFT240315C00435000 | 2023-09-19 2:34PM EDT | 435.00 | 1.48 | 1.07 | 1.14 | 0.00 | - | 3 | 184 | 26.44% |
| MSFT240315C00440000 | 2023-09-21 3:03PM EDT | 440.00 | 1.09 | 0.94 | 1.00 | 0.00 | - | 116 | 267 | 26.53% |
| MSFT240315C00445000 | 2023-09-22 1:51PM EDT | 445.00 | 0.86 | 0.82 | 0.89 | -0.30 | -25.86% | 11 | 298 | 26.69% |
| MSFT240315C00450000 | 2023-09-22 1:48PM EDT | 450.00 | 0.74 | 0.65 | 0.79 | -0.12 | -13.95% | 6 | 365 | 26.83% |
| MSFT240315C00455000 | 2023-09-19 9:58AM EDT | 455.00 | 0.84 | 0.63 | 0.70 | 0.00 | - | 58 | 151 | 26.97% |
| MSFT240315C00460000 | 2023-09-20 10:40AM EDT | 460.00 | 0.71 | 0.48 | 0.61 | 0.00 | - | 16 | 453 | 27.01% |
| MSFT240315C00465000 | 2023-09-19 1:19PM EDT | 465.00 | 0.65 | 0.49 | 0.54 | 0.00 | - | 12 | 487 | 27.14% |
| MSFT240315C00470000 | 2023-09-21 1:04PM EDT | 470.00 | 0.50 | 0.43 | 0.50 | 0.00 | - | 1 | 371 | 27.44% |
| MSFT240315C00475000 | 2023-09-07 12:59PM EDT | 475.00 | 0.91 | 0.38 | 0.44 | 0.00 | - | 58 | 162 | 27.52% |
| MSFT240315C00480000 | 2023-09-15 12:56PM EDT | 480.00 | 0.57 | 0.25 | 0.39 | 0.00 | - | 5 | 575 | 27.64% |
| MSFT240315C00485000 | 2023-09-19 12:00PM EDT | 485.00 | 0.38 | 0.29 | 0.36 | 0.00 | - | 11 | 701 | 27.91% |
| MSFT240315C00490000 | 2023-09-21 1:25PM EDT | 490.00 | 0.32 | 0.00 | 0.33 | 0.00 | - | 1 | 1,157 | 28.13% |
| MSFT240315C00495000 | 2023-09-21 1:04PM EDT | 495.00 | 0.28 | 0.22 | 0.29 | 0.00 | - | 1 | 397 | 28.20% |
| MSFT240315C00500000 | 2023-09-22 11:57AM EDT | 500.00 | 0.25 | 0.19 | 0.27 | 0.00 | - | 4 | 1,006 | 28.47% |
| MSFT240315C00505000 | 2023-08-31 9:59AM EDT | 505.00 | 0.57 | 0.09 | 0.24 | 0.00 | - | 1 | 5 | 28.57% |
| MSFT240315C00510000 | 2023-08-25 3:32PM EDT | 510.00 | 0.54 | 0.07 | 0.70 | 0.00 | - | 2 | 44 | 33.68% |
| MSFT240315C00515000 | 2023-09-21 2:19PM EDT | 515.00 | 0.21 | 0.13 | 0.20 | 0.00 | - | 1 | 2 | 28.93% |
| MSFT240315C00520000 | 2023-09-20 1:33PM EDT | 520.00 | 0.14 | 0.10 | 0.18 | 0.00 | - | 1 | 2 | 29.05% |
| MSFT240315C00525000 | 2023-09-15 2:32PM EDT | 525.00 | 0.19 | 0.09 | 0.67 | 0.00 | - | 1 | 20 | 35.11% |
| MSFT240315C00530000 | 2023-09-12 12:44PM EDT | 530.00 | 0.26 | 0.07 | 0.65 | 0.00 | - | 1 | 49 | 35.49% |
| MSFT240315C00535000 | 2023-09-20 11:18AM EDT | 535.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 1 | 102 | 29.64% |
| MSFT240315C00540000 | 2023-09-21 11:51AM EDT | 540.00 | 0.13 | 0.06 | 0.13 | 0.00 | - | 10 | 1,655 | 29.83% |
PutsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240315P00140000 | 2023-09-15 9:32AM EDT | 140.00 | 0.10 | 0.08 | 0.14 | +0.02 | +25.00% | 1 | 196 | 47.46% |
| MSFT240315P00145000 | 2023-09-15 9:41AM EDT | 145.00 | 0.09 | 0.10 | 0.16 | 0.00 | - | 61 | 530 | 46.29% |
| MSFT240315P00150000 | 2023-09-22 9:45AM EDT | 150.00 | 0.15 | 0.12 | 0.18 | +0.05 | +50.00% | 1 | 1,708 | 45.07% |
| MSFT240315P00155000 | 2023-09-08 10:09AM EDT | 155.00 | 0.17 | 0.15 | 0.21 | 0.00 | - | 20 | 914 | 44.04% |
| MSFT240315P00160000 | 2023-09-22 3:09PM EDT | 160.00 | 0.21 | 0.19 | 0.24 | +0.04 | +23.53% | 20 | 388 | 42.97% |
| MSFT240315P00165000 | 2023-09-01 11:28AM EDT | 165.00 | 0.26 | 0.22 | 0.27 | 0.00 | - | 1 | 640 | 41.85% |
| MSFT240315P00170000 | 2023-09-22 3:18PM EDT | 170.00 | 0.25 | 0.26 | 0.32 | -0.38 | -60.32% | 2 | 271 | 41.07% |
| MSFT240315P00175000 | 2023-08-04 9:30AM EDT | 175.00 | 0.58 | 0.31 | 0.36 | 0.00 | - | 1 | 1,258 | 39.97% |
| MSFT240315P00180000 | 2023-09-20 3:54PM EDT | 180.00 | 0.31 | 0.38 | 0.43 | 0.00 | - | 11 | 78 | 39.26% |
| MSFT240315P00185000 | 2023-09-12 3:26PM EDT | 185.00 | 0.41 | 0.45 | 0.51 | 0.00 | - | 2 | 286 | 38.55% |
| MSFT240315P00190000 | 2023-09-22 3:18PM EDT | 190.00 | 0.52 | 0.54 | 0.75 | +0.07 | +15.56% | 2 | 1,294 | 39.23% |
| MSFT240315P00195000 | 2023-09-21 11:50AM EDT | 195.00 | 0.57 | 0.64 | 0.75 | 0.00 | - | 3 | 638 | 37.50% |
| MSFT240315P00200000 | 2023-09-21 12:27PM EDT | 200.00 | 0.70 | 0.76 | 0.90 | 0.00 | - | 3 | 574 | 36.96% |
| MSFT240315P00210000 | 2023-09-22 3:18PM EDT | 210.00 | 0.99 | 1.06 | 3.20 | +0.04 | +4.21% | 2 | 732 | 44.21% |
| MSFT240315P00215000 | 2023-09-22 2:41PM EDT | 215.00 | 1.24 | 1.25 | 1.80 | +0.24 | +24.00% | 11 | 946 | 36.75% |
| MSFT240315P00220000 | 2023-09-22 3:55PM EDT | 220.00 | 1.47 | 1.45 | 2.38 | +0.18 | +13.95% | 18 | 1,082 | 37.31% |
| MSFT240315P00225000 | 2023-09-22 2:20PM EDT | 225.00 | 1.72 | 1.71 | 4.80 | +0.52 | +43.33% | 44 | 253 | 42.89% |
| MSFT240315P00230000 | 2023-09-22 3:07PM EDT | 230.00 | 1.94 | 1.98 | 2.21 | +0.27 | +16.17% | 67 | 4,465 | 33.02% |
| MSFT240315P00235000 | 2023-09-22 12:35PM EDT | 235.00 | 2.12 | 2.31 | 2.51 | +0.19 | +9.84% | 52 | 691 | 32.27% |
| MSFT240315P00240000 | 2023-09-22 3:47PM EDT | 240.00 | 2.70 | 2.70 | 2.81 | +0.22 | +8.87% | 8 | 1,259 | 31.42% |
| MSFT240315P00245000 | 2023-09-22 2:12PM EDT | 245.00 | 3.15 | 3.10 | 5.20 | +0.15 | +5.00% | 2 | 508 | 35.66% |
| MSFT240315P00250000 | 2023-09-22 1:33PM EDT | 250.00 | 3.55 | 3.60 | 3.80 | +0.25 | +7.58% | 1 | 3,376 | 30.41% |
| MSFT240315P00255000 | 2023-09-22 3:55PM EDT | 255.00 | 4.25 | 4.20 | 4.35 | +0.35 | +8.97% | 5 | 813 | 29.82% |
| MSFT240315P00260000 | 2023-09-22 3:55PM EDT | 260.00 | 4.91 | 4.85 | 5.00 | +1.21 | +32.70% | 39 | 4,987 | 29.29% |
| MSFT240315P00265000 | 2023-09-22 3:46PM EDT | 265.00 | 5.52 | 5.55 | 5.75 | +0.72 | +15.00% | 6 | 724 | 28.79% |
| MSFT240315P00270000 | 2023-09-22 3:57PM EDT | 270.00 | 6.55 | 6.40 | 6.55 | +0.75 | +12.93% | 154 | 2,202 | 28.22% |
| MSFT240315P00275000 | 2023-09-22 3:46PM EDT | 275.00 | 7.23 | 7.30 | 7.50 | +0.18 | +2.55% | 7 | 858 | 27.75% |
| MSFT240315P00280000 | 2023-09-22 1:10PM EDT | 280.00 | 8.50 | 8.35 | 8.55 | +0.75 | +9.68% | 105 | 2,290 | 27.26% |
| MSFT240315P00285000 | 2023-09-21 10:49AM EDT | 285.00 | 8.35 | 9.50 | 9.80 | 0.00 | - | 5 | 877 | 26.89% |
| MSFT240315P00290000 | 2023-09-22 2:48PM EDT | 290.00 | 10.83 | 10.80 | 11.00 | +0.73 | +7.23% | 65 | 1,321 | 26.26% |
| MSFT240315P00295000 | 2023-09-22 1:28PM EDT | 295.00 | 11.85 | 10.45 | 12.40 | +1.20 | +11.27% | 68 | 788 | 25.74% |
| MSFT240315P00300000 | 2023-09-22 3:45PM EDT | 300.00 | 13.85 | 13.80 | 13.95 | +0.70 | +5.32% | 424 | 3,541 | 25.21% |
| MSFT240315P00305000 | 2023-09-22 9:42AM EDT | 305.00 | 15.20 | 15.50 | 15.70 | +1.80 | +13.43% | 2 | 3,020 | 24.75% |
| MSFT240315P00310000 | 2023-09-22 12:58PM EDT | 310.00 | 16.20 | 17.35 | 17.70 | -0.50 | -2.99% | 66 | 1,704 | 24.38% |
| MSFT240315P00315000 | 2023-09-22 2:36PM EDT | 315.00 | 19.15 | 19.40 | 20.35 | +1.05 | +5.80% | 28 | 1,122 | 24.56% |
| MSFT240315P00320000 | 2023-09-21 3:25PM EDT | 320.00 | 20.14 | 21.70 | 24.00 | 0.00 | - | 86 | 1,949 | 25.66% |
| MSFT240315P00325000 | 2023-09-21 3:25PM EDT | 325.00 | 22.95 | 22.50 | 24.30 | +0.55 | +2.46% | 1 | 1,713 | 22.71% |
| MSFT240315P00330000 | 2023-09-22 1:05PM EDT | 330.00 | 25.25 | 25.35 | 26.90 | +0.55 | +2.23% | 7 | 1,869 | 22.17% |
| MSFT240315P00335000 | 2023-09-21 1:09PM EDT | 335.00 | 26.50 | 29.20 | 30.95 | 0.00 | - | 38 | 800 | 23.12% |
| MSFT240315P00340000 | 2023-09-22 2:12PM EDT | 340.00 | 32.16 | 32.15 | 34.20 | +2.86 | +9.76% | 8 | 653 | 22.93% |
| MSFT240315P00345000 | 2023-09-20 2:51PM EDT | 345.00 | 30.60 | 35.35 | 36.45 | 0.00 | - | 2 | 1,560 | 21.23% |
| MSFT240315P00350000 | 2023-09-22 11:31AM EDT | 350.00 | 36.50 | 38.15 | 40.90 | +1.08 | +3.05% | 25 | 815 | 22.13% |
| MSFT240315P00355000 | 2023-09-21 12:48PM EDT | 355.00 | 39.95 | 41.05 | 44.20 | 0.00 | - | 3 | 144 | 21.27% |
| MSFT240315P00360000 | 2023-09-18 2:15PM EDT | 360.00 | 37.55 | 45.35 | 48.00 | 0.00 | - | 7 | 66 | 20.85% |
| MSFT240315P00365000 | 2023-09-15 2:10PM EDT | 365.00 | 39.80 | 49.15 | 51.85 | 0.00 | - | 21 | 40 | 20.22% |
| MSFT240315P00370000 | 2023-09-22 10:16AM EDT | 370.00 | 54.12 | 53.00 | 56.10 | +11.69 | +27.55% | 32 | 387 | 20.01% |
| MSFT240315P00375000 | 2023-09-21 11:18AM EDT | 375.00 | 54.48 | 58.05 | 59.50 | 0.00 | - | 2 | 184 | 17.41% |
| MSFT240315P00380000 | 2023-09-20 3:17PM EDT | 380.00 | 58.00 | 62.35 | 65.15 | 0.00 | - | 10 | 119 | 20.14% |
| MSFT240315P00385000 | 2023-09-22 9:47AM EDT | 385.00 | 66.54 | 67.10 | 69.80 | +16.49 | +32.95% | 1 | 65 | 20.25% |
| MSFT240315P00390000 | 2023-09-21 11:19AM EDT | 390.00 | 68.15 | 71.10 | 74.50 | 0.00 | - | 3 | 39 | 20.34% |
| MSFT240315P00395000 | 2023-09-21 11:23AM EDT | 395.00 | 72.55 | 76.45 | 80.25 | 0.00 | - | 4 | 16 | 23.40% |
| MSFT240315P00400000 | 2023-09-20 10:02AM EDT | 400.00 | 71.00 | 81.40 | 85.20 | 0.00 | - | 2 | 0 | 24.23% |
| MSFT240315P00405000 | 2023-09-14 11:30AM EDT | 405.00 | 65.30 | 86.20 | 90.20 | 0.00 | - | 3 | 0 | 25.17% |
| MSFT240315P00410000 | 2023-09-14 10:52AM EDT | 410.00 | 70.35 | 91.30 | 95.20 | 0.00 | - | 2 | 0 | 26.08% |
| MSFT240315P00415000 | 2023-09-07 3:33PM EDT | 415.00 | 84.65 | 96.25 | 100.20 | 0.00 | - | 4 | 0 | 26.97% |
| MSFT240315P00420000 | 2023-08-16 2:51PM EDT | 420.00 | 99.15 | 88.55 | 90.55 | 0.00 | - | 239 | 1 | 0.00% |
| MSFT240315P00425000 | 2023-08-16 3:12PM EDT | 425.00 | 102.25 | 93.65 | 95.45 | 0.00 | - | 88 | 0 | 0.00% |
| MSFT240315P00430000 | 2023-09-22 10:16AM EDT | 430.00 | 111.95 | 111.60 | 115.15 | +3.15 | +2.90% | 26 | 33 | 29.40% |
| MSFT240315P00435000 | 2023-09-06 10:00AM EDT | 435.00 | 102.20 | 116.25 | 120.20 | 0.00 | - | 1 | 0 | 30.38% |
| MSFT240315P00440000 | 2023-08-18 9:58AM EDT | 440.00 | 127.34 | 107.75 | 110.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00445000 | 2023-07-19 12:53PM EDT | 445.00 | 90.98 | 126.65 | 130.95 | 0.00 | - | 131 | 0 | 34.18% |
| MSFT240315P00450000 | 2023-06-26 1:36PM EDT | 450.00 | 119.98 | 110.15 | 114.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00455000 | 2023-06-26 1:53PM EDT | 455.00 | 125.17 | 116.10 | 118.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00460000 | 2023-09-22 9:47AM EDT | 460.00 | 140.83 | 141.00 | 145.20 | -2.57 | -1.79% | 1 | 1 | 34.29% |
| MSFT240315P00465000 | 2023-07-19 12:53PM EDT | 465.00 | 109.85 | 146.50 | 151.00 | 0.00 | - | 4 | 0 | 37.49% |
| MSFT240315P00470000 | 2023-08-01 10:16AM EDT | 470.00 | 135.90 | 140.70 | 142.75 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240315P00475000 | 2023-09-14 10:53AM EDT | 475.00 | 135.59 | 156.00 | 160.20 | 0.00 | - | 4 | 0 | 36.49% |
| MSFT240315P00480000 | 2023-08-09 11:22AM EDT | 480.00 | 157.80 | 143.35 | 146.15 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00485000 | 2023-07-26 1:00PM EDT | 485.00 | 149.72 | 160.05 | 163.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00490000 | 2023-06-27 9:50AM EDT | 490.00 | 157.01 | 151.35 | 155.10 | 0.00 | - | - | 0 | 0.00% |
| MSFT240315P00495000 | 2023-09-18 11:52AM EDT | 495.00 | 165.54 | 176.00 | 180.20 | 0.00 | - | 2 | 0 | 39.26% |
| MSFT240315P00500000 | 2023-08-16 10:41AM EDT | 500.00 | 177.18 | 166.10 | 168.60 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240315P00510000 | 2023-08-31 3:26PM EDT | 510.00 | 182.54 | 190.95 | 195.20 | 0.00 | - | - | 0 | 41.24% |
| MSFT240315P00520000 | 2023-09-21 11:23AM EDT | 520.00 | 197.44 | 201.60 | 205.10 | 0.00 | - | 2 | 0 | 42.13% |
| MSFT240315P00530000 | 2023-09-11 12:34PM EDT | 530.00 | 193.59 | 211.55 | 215.20 | 0.00 | - | 272 | 0 | 43.74% |
| MSFT240315P00535000 | 2023-09-11 12:35PM EDT | 535.00 | 198.36 | 216.25 | 220.20 | 0.00 | - | 60 | 0 | 44.35% |
© 2023 Yahoo. All rights reserved.
