Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00125000 | 2024-03-12 10:02AM EDT | 125.00 | 288.00 | 300.30 | 303.70 | 0.00 | - | 2 | 47 | 150.83% |
| MSFT241220C00130000 | 2024-03-20 2:05PM EDT | 130.00 | 297.50 | 276.55 | 278.15 | 0.00 | - | 2 | 13 | 83.53% |
| MSFT241220C00135000 | 2024-03-04 2:06PM EDT | 135.00 | 286.75 | 287.00 | 291.15 | 0.00 | - | 1 | 1 | 134.56% |
| MSFT241220C00140000 | 2023-12-22 11:57AM EDT | 140.00 | 238.61 | 264.50 | 268.90 | 0.00 | - | 1 | 1 | 74.84% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 145.00 | 197.00 | 187.50 | 191.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 150.00 | 178.15 | 200.50 | 205.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT241220C00155000 | 2023-11-14 10:38AM EDT | 155.00 | 220.00 | 218.00 | 222.00 | 0.00 | - | 8 | 9 | 0.00% |
| MSFT241220C00160000 | 2023-12-11 11:36AM EDT | 160.00 | 215.49 | 231.85 | 235.10 | 0.00 | - | 10 | 10 | 0.00% |
| 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 | 2023-12-26 10:46AM EDT | 175.00 | 208.15 | 232.50 | 236.80 | 0.00 | - | 1 | 349 | 71.94% |
| MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 180.00 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 185.00 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 190.00 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 110.93% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 195.00 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 82.20% |
| MSFT241220C00200000 | 2024-04-17 3:18PM EDT | 200.00 | 218.44 | 209.50 | 211.10 | 0.00 | - | 1 | 952 | 63.77% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 205.00 | 225.95 | 204.85 | 206.45 | 0.00 | - | 1 | 8 | 62.81% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 210.00 | 218.03 | 200.10 | 201.70 | 0.00 | - | 1 | 117 | 61.57% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 215.00 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 66.81% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 220.00 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 83.07% |
| MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 225.00 | 211.93 | 185.95 | 187.55 | 0.00 | - | 1 | 97 | 58.11% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 230.00 | 202.13 | 181.25 | 182.85 | 0.00 | - | 1 | 173 | 56.98% |
| MSFT241220C00235000 | 2024-04-12 12:38PM EDT | 235.00 | 194.67 | 176.55 | 178.15 | 0.00 | - | 5 | 73 | 55.86% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 240.00 | 191.45 | 171.90 | 173.50 | 0.00 | - | 5 | 186 | 54.83% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 245.00 | 176.23 | 167.15 | 168.75 | 0.00 | - | 1 | 203 | 53.60% |
| MSFT241220C00250000 | 2024-04-15 3:51PM EDT | 250.00 | 173.04 | 162.50 | 164.10 | 0.00 | - | 1 | 165 | 52.55% |
| MSFT241220C00255000 | 2024-02-13 4:50PM EDT | 255.00 | 161.90 | 178.00 | 182.00 | 0.00 | - | 13 | 109 | 82.01% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 260.00 | 161.86 | 152.05 | 156.30 | 0.00 | - | 2 | 300 | 50.74% |
| MSFT241220C00265000 | 2024-04-16 11:09AM EDT | 265.00 | 161.58 | 148.75 | 150.30 | 0.00 | - | 10 | 265 | 50.91% |
| MSFT241220C00270000 | 2024-04-08 12:23PM EDT | 270.00 | 163.65 | 144.05 | 145.65 | 0.00 | - | 5 | 171 | 49.78% |
| MSFT241220C00275000 | 2024-04-12 10:49AM EDT | 275.00 | 157.15 | 139.50 | 141.10 | 0.00 | - | 1 | 406 | 48.80% |
| MSFT241220C00280000 | 2024-04-17 3:02PM EDT | 280.00 | 143.47 | 135.10 | 136.50 | 0.00 | - | 1 | 319 | 47.74% |
| MSFT241220C00285000 | 2024-03-15 12:11PM EDT | 285.00 | 141.95 | 146.20 | 150.45 | 0.00 | - | 6 | 270 | 66.93% |
| MSFT241220C00290000 | 2024-04-18 10:37AM EDT | 290.00 | 131.50 | 126.10 | 127.40 | -16.62 | -11.22% | 1 | 269 | 45.71% |
| MSFT241220C00295000 | 2024-04-18 12:48PM EDT | 295.00 | 125.83 | 121.70 | 122.95 | -14.52 | -10.35% | 1 | 111 | 44.81% |
| MSFT241220C00300000 | 2024-04-15 3:07PM EDT | 300.00 | 127.31 | 117.25 | 118.70 | 0.00 | - | 4 | 568 | 44.14% |
| MSFT241220C00305000 | 2024-03-26 9:55AM EDT | 305.00 | 131.00 | 112.90 | 114.40 | 0.00 | - | 3 | 147 | 43.37% |
| MSFT241220C00310000 | 2024-04-15 3:18PM EDT | 310.00 | 118.00 | 108.60 | 109.95 | 0.00 | - | 2 | 208 | 42.39% |
| MSFT241220C00315000 | 2024-04-01 9:58AM EDT | 315.00 | 123.53 | 104.55 | 105.60 | 0.00 | - | 1 | 238 | 41.51% |
| MSFT241220C00320000 | 2024-04-18 2:11PM EDT | 320.00 | 101.86 | 100.35 | 101.40 | -19.14 | -15.82% | 40 | 389 | 40.78% |
| MSFT241220C00325000 | 2024-04-15 2:06PM EDT | 325.00 | 107.45 | 96.10 | 97.25 | 0.00 | - | 3 | 476 | 40.05% |
| MSFT241220C00330000 | 2024-04-15 3:43PM EDT | 330.00 | 101.45 | 91.90 | 93.15 | 0.00 | - | 5 | 527 | 39.35% |
| MSFT241220C00335000 | 2024-04-17 12:01PM EDT | 335.00 | 97.00 | 88.25 | 89.10 | 0.00 | - | 2 | 700 | 38.66% |
| MSFT241220C00340000 | 2024-04-18 11:54AM EDT | 340.00 | 90.47 | 84.05 | 85.15 | -9.38 | -9.39% | 3 | 301 | 38.02% |
| MSFT241220C00345000 | 2024-03-25 1:25PM EDT | 345.00 | 98.21 | 80.20 | 81.25 | 0.00 | - | 1 | 285 | 37.39% |
| MSFT241220C00350000 | 2024-04-18 1:22PM EDT | 350.00 | 79.50 | 76.60 | 77.40 | -6.20 | -7.23% | 8 | 1,354 | 36.76% |
| MSFT241220C00355000 | 2024-04-17 3:01PM EDT | 355.00 | 79.58 | 72.85 | 73.65 | 0.00 | - | 1 | 722 | 36.18% |
| MSFT241220C00360000 | 2024-04-18 1:14PM EDT | 360.00 | 71.95 | 68.95 | 70.05 | -4.95 | -6.44% | 11 | 1,312 | 35.67% |
| MSFT241220C00365000 | 2024-04-11 12:56PM EDT | 365.00 | 82.45 | 65.70 | 66.50 | 0.00 | - | 1 | 907 | 35.16% |
| MSFT241220C00370000 | 2024-04-18 12:50PM EDT | 370.00 | 65.30 | 62.25 | 63.00 | -3.15 | -4.60% | 1 | 887 | 34.63% |
| MSFT241220C00375000 | 2024-04-18 1:54PM EDT | 375.00 | 60.55 | 58.65 | 59.65 | -7.45 | -10.96% | 6 | 572 | 34.17% |
| MSFT241220C00380000 | 2024-04-16 9:47AM EDT | 380.00 | 63.33 | 55.45 | 56.40 | 0.00 | - | 1 | 1,384 | 33.73% |
| MSFT241220C00385000 | 2024-04-18 11:21AM EDT | 385.00 | 57.62 | 52.25 | 53.20 | -2.93 | -4.84% | 1 | 461 | 33.27% |
| MSFT241220C00390000 | 2024-04-16 3:38PM EDT | 390.00 | 57.65 | 49.30 | 50.15 | 0.00 | - | 36 | 586 | 32.87% |
| MSFT241220C00395000 | 2024-04-11 2:01PM EDT | 395.00 | 63.00 | 46.25 | 47.20 | 0.00 | - | 1 | 372 | 32.49% |
| MSFT241220C00400000 | 2024-04-18 3:54PM EDT | 400.00 | 43.82 | 43.65 | 44.25 | -5.84 | -11.76% | 30 | 1,343 | 32.03% |
| MSFT241220C00405000 | 2024-04-18 3:16PM EDT | 405.00 | 41.45 | 40.70 | 41.60 | -8.60 | -17.18% | 8 | 394 | 31.75% |
| MSFT241220C00410000 | 2024-04-18 3:59PM EDT | 410.00 | 38.59 | 38.10 | 38.80 | -4.71 | -10.88% | 14 | 2,302 | 31.28% |
| MSFT241220C00415000 | 2024-04-18 2:37PM EDT | 415.00 | 36.53 | 35.70 | 36.35 | -3.97 | -9.80% | 46 | 730 | 31.01% |
| MSFT241220C00420000 | 2024-04-18 3:56PM EDT | 420.00 | 33.61 | 33.10 | 33.95 | -5.02 | -13.00% | 17 | 2,129 | 30.70% |
| MSFT241220C00425000 | 2024-04-18 2:34PM EDT | 425.00 | 31.60 | 30.95 | 31.65 | -3.75 | -10.61% | 9 | 978 | 30.41% |
| MSFT241220C00430000 | 2024-04-18 3:56PM EDT | 430.00 | 29.07 | 28.75 | 29.40 | -4.18 | -12.57% | 23 | 1,853 | 30.08% |
| MSFT241220C00435000 | 2024-04-18 11:17AM EDT | 435.00 | 30.22 | 26.65 | 27.35 | -1.49 | -4.70% | 18 | 532 | 29.83% |
| MSFT241220C00440000 | 2024-04-18 10:32AM EDT | 440.00 | 26.85 | 24.65 | 25.35 | -2.14 | -7.38% | 22 | 2,373 | 29.56% |
| MSFT241220C00445000 | 2024-04-18 11:13AM EDT | 445.00 | 25.75 | 22.85 | 23.45 | -1.11 | -4.13% | 2 | 626 | 29.28% |
| MSFT241220C00450000 | 2024-04-18 3:54PM EDT | 450.00 | 21.33 | 21.10 | 21.70 | -4.14 | -16.25% | 38 | 2,343 | 29.06% |
| MSFT241220C00455000 | 2024-04-17 11:42AM EDT | 455.00 | 23.70 | 19.55 | 20.00 | 0.00 | - | 1 | 303 | 28.80% |
| MSFT241220C00460000 | 2024-04-18 3:58PM EDT | 460.00 | 18.20 | 17.95 | 18.50 | -3.30 | -15.35% | 34 | 2,240 | 28.64% |
| MSFT241220C00470000 | 2024-04-18 10:30AM EDT | 470.00 | 16.55 | 15.05 | 15.60 | -1.90 | -10.30% | 16 | 1,753 | 28.19% |
| MSFT241220C00475000 | 2024-04-18 2:30PM EDT | 475.00 | 14.60 | 13.75 | 14.45 | -2.20 | -13.10% | 13 | 605 | 28.12% |
| MSFT241220C00480000 | 2024-04-18 10:54AM EDT | 480.00 | 14.20 | 12.90 | 13.15 | -2.00 | -12.35% | 8 | 927 | 27.85% |
| MSFT241220C00485000 | 2024-04-18 10:03AM EDT | 485.00 | 13.00 | 11.50 | 12.05 | -1.15 | -8.13% | 19 | 245 | 27.70% |
| MSFT241220C00490000 | 2024-04-18 2:03PM EDT | 490.00 | 11.40 | 10.80 | 11.05 | -3.40 | -22.97% | 1 | 748 | 27.57% |
| MSFT241220C00495000 | 2024-04-18 1:56PM EDT | 495.00 | 10.45 | 9.55 | 10.10 | -1.55 | -12.92% | 3 | 595 | 27.43% |
| MSFT241220C00500000 | 2024-04-18 3:59PM EDT | 500.00 | 9.15 | 8.80 | 9.20 | -2.40 | -20.78% | 25 | 2,976 | 27.27% |
| MSFT241220C00505000 | 2024-04-16 11:15AM EDT | 505.00 | 9.27 | 7.95 | 8.45 | -1.95 | -17.38% | 1 | 384 | 27.21% |
| MSFT241220C00510000 | 2024-04-18 1:52PM EDT | 510.00 | 7.85 | 7.50 | 7.70 | -1.35 | -14.67% | 8 | 543 | 27.09% |
| MSFT241220C00515000 | 2024-04-18 1:20PM EDT | 515.00 | 7.50 | 6.55 | 7.00 | -2.07 | -21.63% | 3 | 338 | 26.97% |
| MSFT241220C00520000 | 2024-04-18 2:30PM EDT | 520.00 | 6.45 | 6.00 | 6.40 | -1.98 | -23.49% | 50 | 279 | 26.91% |
| MSFT241220C00525000 | 2024-04-17 1:30PM EDT | 525.00 | 7.25 | 5.55 | 5.80 | 0.00 | - | 351 | 576 | 26.79% |
| MSFT241220C00530000 | 2024-04-18 3:58PM EDT | 530.00 | 5.24 | 5.15 | 5.30 | -1.96 | -27.22% | 1 | 472 | 26.74% |
| MSFT241220C00535000 | 2024-04-17 2:48PM EDT | 535.00 | 5.23 | 4.60 | 4.85 | -0.72 | -12.10% | 2 | 1,596 | 26.71% |
| MSFT241220C00540000 | 2024-04-18 1:18PM EDT | 540.00 | 4.60 | 4.25 | 4.40 | -0.80 | -14.81% | 6 | 3,284 | 26.63% |
| MSFT241220C00550000 | 2024-04-18 1:52PM EDT | 550.00 | 3.75 | 3.50 | 3.65 | -1.95 | -34.21% | 11 | 279 | 26.54% |
| MSFT241220C00560000 | 2024-04-18 3:58PM EDT | 560.00 | 2.90 | 2.89 | 2.99 | -1.45 | -33.33% | 2 | 345 | 26.40% |
| MSFT241220C00570000 | 2024-04-18 2:28PM EDT | 570.00 | 2.49 | 2.20 | 2.48 | -1.06 | -29.86% | 22 | 948 | 26.37% |
| MSFT241220C00580000 | 2024-04-18 9:35AM EDT | 580.00 | 2.37 | 1.90 | 2.05 | -0.54 | -18.56% | 5 | 240 | 26.33% |
| MSFT241220C00600000 | 2024-04-18 3:02PM EDT | 600.00 | 1.42 | 1.31 | 1.53 | -0.28 | -16.47% | 9 | 378 | 26.70% |
| MSFT241220C00620000 | 2024-04-18 10:54AM EDT | 620.00 | 1.07 | 0.76 | 1.10 | -0.18 | -14.40% | 2 | 685 | 26.87% |
| MSFT241220C00640000 | 2024-04-15 1:42PM EDT | 640.00 | 1.02 | 0.49 | 0.86 | 0.00 | - | 16 | 10 | 27.38% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00125000 | 2024-04-18 10:06AM EDT | 125.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 60 | 2,720 | 50.98% |
| MSFT241220P00130000 | 2024-02-01 2:37PM EDT | 130.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 10 | 458 | 51.47% |
| MSFT241220P00135000 | 2024-02-21 4:33PM EDT | 135.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 1,638 | 53.42% |
| MSFT241220P00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1,968 | 25.00% |
| MSFT241220P00145000 | 2024-02-07 3:40PM EDT | 145.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 13 | 2,320 | 49.17% |
| MSFT241220P00150000 | 2024-04-10 3:42PM EDT | 150.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 8 | 1,559 | 50.93% |
| MSFT241220P00155000 | 2024-04-08 3:48PM EDT | 155.00 | 0.11 | 0.10 | 0.33 | 0.00 | - | 1 | 1,527 | 49.95% |
| MSFT241220P00160000 | 2024-02-07 3:42PM EDT | 160.00 | 0.15 | 0.11 | 0.30 | 0.00 | - | 8 | 913 | 47.80% |
| MSFT241220P00165000 | 2024-02-13 11:54AM EDT | 165.00 | 0.23 | 0.12 | 0.26 | 0.00 | - | 5 | 1,080 | 45.51% |
| MSFT241220P00170000 | 2024-03-28 3:52PM EDT | 170.00 | 0.25 | 0.14 | 0.43 | 0.00 | - | 2 | 316 | 47.02% |
| MSFT241220P00175000 | 2024-03-11 11:46AM EDT | 175.00 | 0.40 | 0.10 | 0.39 | 0.00 | - | 1 | 762 | 44.97% |
| MSFT241220P00180000 | 2024-03-05 11:53AM EDT | 180.00 | 0.37 | 0.13 | 0.37 | 0.00 | - | 1 | 955 | 43.29% |
| MSFT241220P00185000 | 2024-02-29 3:59PM EDT | 185.00 | 0.38 | 0.17 | 2.43 | 0.00 | - | 3 | 1,112 | 50.64% |
| MSFT241220P00190000 | 2024-04-04 10:05AM EDT | 190.00 | 0.31 | 0.34 | 0.64 | 0.00 | - | 2 | 432 | 43.84% |
| MSFT241220P00195000 | 2024-03-07 3:02PM EDT | 195.00 | 0.52 | 0.28 | 0.55 | 0.00 | - | 3 | 326 | 41.53% |
| MSFT241220P00200000 | 2024-04-16 11:08AM EDT | 200.00 | 0.41 | 0.52 | 0.63 | 0.00 | - | 1 | 1,024 | 41.02% |
| MSFT241220P00205000 | 2024-04-15 1:16PM EDT | 205.00 | 0.55 | 0.56 | 0.88 | 0.00 | - | 37 | 518 | 41.82% |
| MSFT241220P00210000 | 2024-04-15 11:16AM EDT | 210.00 | 0.59 | 0.65 | 0.97 | 0.00 | - | 26 | 298 | 41.14% |
| MSFT241220P00215000 | 2024-03-22 9:55AM EDT | 215.00 | 0.66 | 0.75 | 1.07 | 0.00 | - | 5 | 349 | 40.48% |
| MSFT241220P00220000 | 2024-04-15 3:55PM EDT | 220.00 | 0.86 | 0.83 | 1.13 | 0.00 | - | 43 | 711 | 39.54% |
| MSFT241220P00225000 | 2024-04-15 12:11PM EDT | 225.00 | 0.92 | 0.94 | 1.30 | 0.00 | - | 101 | 608 | 39.20% |
| MSFT241220P00230000 | 2024-04-12 9:31AM EDT | 230.00 | 0.97 | 1.07 | 1.43 | 0.00 | - | 10 | 665 | 38.57% |
| MSFT241220P00235000 | 2024-04-15 3:04PM EDT | 235.00 | 1.20 | 1.20 | 1.57 | 0.00 | - | 3 | 672 | 37.94% |
| MSFT241220P00240000 | 2024-04-09 2:36PM EDT | 240.00 | 1.15 | 1.34 | 1.72 | 0.00 | - | 1 | 836 | 37.32% |
| MSFT241220P00245000 | 2024-04-05 2:44PM EDT | 245.00 | 1.26 | 1.50 | 1.87 | 0.00 | - | 10 | 1,262 | 36.65% |
| MSFT241220P00250000 | 2024-04-18 2:29PM EDT | 250.00 | 1.83 | 1.67 | 2.04 | +0.08 | +4.57% | 3 | 709 | 36.02% |
| MSFT241220P00255000 | 2024-04-17 1:48PM EDT | 255.00 | 1.89 | 1.87 | 2.22 | 0.00 | - | 1 | 446 | 35.38% |
| MSFT241220P00260000 | 2024-04-10 3:47PM EDT | 260.00 | 1.67 | 2.06 | 2.42 | 0.00 | - | 2 | 454 | 34.77% |
| MSFT241220P00265000 | 2024-04-08 11:46AM EDT | 265.00 | 1.85 | 2.28 | 2.62 | 0.00 | - | 1 | 584 | 34.12% |
| MSFT241220P00270000 | 2024-04-05 1:00PM EDT | 270.00 | 2.00 | 2.69 | 2.85 | 0.00 | - | 15 | 301 | 33.52% |
| MSFT241220P00275000 | 2024-04-18 2:59PM EDT | 275.00 | 3.01 | 2.95 | 3.05 | +0.67 | +28.63% | 11 | 1,844 | 32.79% |
| MSFT241220P00280000 | 2024-04-17 12:06PM EDT | 280.00 | 3.00 | 3.25 | 3.40 | 0.00 | - | 1 | 901 | 32.40% |
| MSFT241220P00285000 | 2024-04-18 3:27PM EDT | 285.00 | 3.57 | 3.55 | 3.75 | +0.22 | +6.57% | 1 | 543 | 31.94% |
| MSFT241220P00290000 | 2024-04-17 2:46PM EDT | 290.00 | 3.60 | 3.90 | 4.05 | +0.15 | +4.35% | 2 | 256 | 31.32% |
| MSFT241220P00295000 | 2024-04-18 3:15PM EDT | 295.00 | 4.30 | 4.30 | 4.50 | +0.60 | +16.22% | 11 | 632 | 30.94% |
| MSFT241220P00300000 | 2024-04-18 12:34PM EDT | 300.00 | 4.45 | 4.70 | 4.90 | +0.50 | +12.66% | 29 | 2,057 | 30.41% |
| MSFT241220P00305000 | 2024-04-18 3:53PM EDT | 305.00 | 5.20 | 5.10 | 5.30 | +0.55 | +11.83% | 3 | 369 | 29.82% |
| MSFT241220P00310000 | 2024-04-16 2:32PM EDT | 310.00 | 4.85 | 5.65 | 5.90 | 0.00 | - | 2 | 1,822 | 29.51% |
| MSFT241220P00315000 | 2024-04-17 2:54PM EDT | 315.00 | 5.50 | 6.25 | 6.45 | 0.00 | - | 6 | 363 | 29.04% |
| MSFT241220P00320000 | 2024-04-18 11:38AM EDT | 320.00 | 6.19 | 6.85 | 7.05 | -0.21 | -3.28% | 4 | 513 | 28.59% |
| MSFT241220P00325000 | 2024-04-17 2:53PM EDT | 325.00 | 6.60 | 7.45 | 7.70 | 0.00 | - | 1 | 392 | 28.13% |
| MSFT241220P00330000 | 2024-04-18 2:28PM EDT | 330.00 | 7.95 | 8.25 | 8.50 | +0.35 | +4.61% | 3 | 1,034 | 27.81% |
| MSFT241220P00335000 | 2024-04-18 11:33AM EDT | 335.00 | 8.20 | 9.05 | 9.30 | +0.90 | +12.33% | 1 | 823 | 27.40% |
| MSFT241220P00340000 | 2024-04-18 1:44PM EDT | 340.00 | 9.60 | 9.95 | 10.20 | +1.05 | +12.28% | 32 | 1,954 | 27.03% |
| MSFT241220P00345000 | 2024-04-18 1:43PM EDT | 345.00 | 10.55 | 10.75 | 11.15 | +0.95 | +9.90% | 11 | 295 | 26.65% |
| MSFT241220P00350000 | 2024-04-18 3:26PM EDT | 350.00 | 11.85 | 11.90 | 12.20 | +1.50 | +14.49% | 9 | 4,549 | 26.29% |
| MSFT241220P00355000 | 2024-04-18 9:43AM EDT | 355.00 | 12.55 | 13.05 | 13.35 | +1.70 | +15.67% | 2 | 564 | 25.96% |
| MSFT241220P00360000 | 2024-04-18 3:42PM EDT | 360.00 | 14.28 | 14.25 | 14.55 | +1.56 | +12.26% | 13 | 907 | 25.59% |
| MSFT241220P00365000 | 2024-04-17 11:29AM EDT | 365.00 | 14.52 | 15.55 | 15.90 | +0.82 | +5.99% | 3 | 5,552 | 25.28% |
| MSFT241220P00370000 | 2024-04-18 1:50PM EDT | 370.00 | 16.51 | 16.95 | 17.45 | +1.06 | +6.86% | 6 | 683 | 25.05% |
| MSFT241220P00375000 | 2024-04-18 2:29PM EDT | 375.00 | 18.25 | 18.45 | 18.80 | +2.30 | +14.42% | 101 | 967 | 24.57% |
| MSFT241220P00380000 | 2024-04-18 3:45PM EDT | 380.00 | 20.01 | 20.10 | 20.60 | +1.61 | +8.75% | 13 | 841 | 24.39% |
| MSFT241220P00385000 | 2024-04-17 10:29AM EDT | 385.00 | 21.31 | 21.80 | 22.35 | +2.71 | +14.57% | 10 | 461 | 24.07% |
| MSFT241220P00390000 | 2024-04-16 1:13PM EDT | 390.00 | 19.85 | 23.65 | 24.05 | 0.00 | - | 4 | 486 | 23.62% |
| MSFT241220P00395000 | 2024-04-18 1:34PM EDT | 395.00 | 24.85 | 25.50 | 26.30 | +2.85 | +12.95% | 10 | 1,390 | 23.51% |
| MSFT241220P00400000 | 2024-04-18 3:59PM EDT | 400.00 | 28.00 | 27.60 | 28.30 | +3.71 | +15.27% | 3 | 1,715 | 23.12% |
| MSFT241220P00405000 | 2024-04-18 12:21PM EDT | 405.00 | 29.50 | 29.90 | 30.35 | +2.65 | +9.87% | 100 | 621 | 22.67% |
| MSFT241220P00410000 | 2024-04-18 2:51PM EDT | 410.00 | 32.00 | 32.20 | 32.80 | +3.00 | +10.34% | 110 | 589 | 22.43% |
| MSFT241220P00415000 | 2024-04-18 3:46PM EDT | 415.00 | 34.68 | 34.70 | 35.35 | +3.43 | +10.98% | 40 | 1,027 | 22.16% |
| MSFT241220P00420000 | 2024-04-18 3:56PM EDT | 420.00 | 37.65 | 37.25 | 37.90 | +3.15 | +9.13% | 42 | 499 | 21.80% |
| MSFT241220P00425000 | 2024-04-18 1:06PM EDT | 425.00 | 38.45 | 40.00 | 40.65 | +1.60 | +4.34% | 127 | 1,559 | 21.49% |
| MSFT241220P00430000 | 2024-04-18 12:08PM EDT | 430.00 | 39.67 | 42.55 | 43.80 | +0.17 | +0.43% | 5 | 1,744 | 21.38% |
| MSFT241220P00435000 | 2024-04-16 2:38PM EDT | 435.00 | 39.75 | 45.45 | 46.70 | 0.00 | - | 1 | 191 | 20.98% |
| MSFT241220P00440000 | 2024-04-12 1:53PM EDT | 440.00 | 39.70 | 48.50 | 49.65 | 0.00 | - | 44 | 734 | 20.50% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 445.00 | 41.25 | 52.15 | 53.10 | 0.00 | - | 9 | 122 | 20.32% |
| MSFT241220P00450000 | 2024-04-11 2:34PM EDT | 450.00 | 40.25 | 55.15 | 56.45 | 0.00 | - | 6 | 704 | 19.94% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 455.00 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 12.40% |
| MSFT241220P00460000 | 2024-03-26 2:32PM EDT | 460.00 | 50.20 | 62.60 | 63.55 | 0.00 | - | 5 | 17 | 19.16% |
| MSFT241220P00470000 | 2024-03-20 9:35AM EDT | 470.00 | 66.83 | 69.75 | 71.50 | +8.88 | +15.32% | 3 | 10 | 18.74% |
| MSFT241220P00475000 | 2024-03-21 9:46AM EDT | 475.00 | 55.81 | 74.30 | 75.40 | 0.00 | - | 2 | 4 | 18.23% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 480.00 | 59.80 | 78.30 | 79.95 | 0.00 | - | 2 | 5 | 18.42% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 485.00 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 490.00 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 495.00 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 500.00 | 80.00 | 95.60 | 97.45 | 0.00 | - | 1 | 23 | 17.02% |
| MSFT241220P00505000 | 2024-03-14 1:26PM EDT | 505.00 | 83.43 | 84.25 | 86.35 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 510.00 | 96.70 | 105.10 | 106.75 | 0.00 | - | 2 | 1 | 16.41% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 515.00 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 92.65% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 520.00 | 97.60 | 114.50 | 116.50 | 0.00 | - | 4 | 3 | 16.65% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 525.00 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 530.00 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 87.21% |
| MSFT241220P00535000 | 2023-10-16 12:06PM EDT | 535.00 | 201.89 | 163.00 | 167.50 | 0.00 | - | 2 | 0 | 55.62% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 540.00 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 570.00 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 26.20% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 580.00 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-03-15 9:30AM EDT | 600.00 | 179.10 | 176.00 | 179.35 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00620000 | 2024-04-17 11:19AM EDT | 620.00 | 205.65 | 214.40 | 216.50 | 0.00 | - | 2 | 0 | 25.60% |
© 2024 Yahoo. All rights reserved.