MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2023-05-26 3:31PM EDT | 110.00 | 228.83 | 224.50 | 229.45 | 0.00 | - | 21 | 45 | 63.00% |
| MSFT250117C00115000 | 2023-05-26 1:10PM EDT | 115.00 | 222.90 | 220.00 | 224.80 | 0.00 | - | 20 | 58 | 61.82% |
| MSFT250117C00120000 | 2023-05-30 12:41PM EDT | 120.00 | 218.76 | 215.55 | 220.40 | +20.08 | +10.11% | 2 | 115 | 61.02% |
| MSFT250117C00125000 | 2023-05-25 12:28PM EDT | 125.00 | 207.57 | 211.00 | 216.00 | 0.00 | - | 40 | 43 | 60.06% |
| MSFT250117C00130000 | 2023-05-30 11:15AM EDT | 130.00 | 211.15 | 207.00 | 211.45 | +27.65 | +15.07% | 3 | 13 | 59.52% |
| MSFT250117C00135000 | 2023-04-27 2:16PM EDT | 135.00 | 174.50 | 204.50 | 208.80 | 0.00 | - | 2 | 5 | 62.22% |
| MSFT250117C00140000 | 2023-05-24 3:55PM EDT | 140.00 | 182.50 | 198.10 | 202.50 | 0.00 | - | 3 | 103 | 57.52% |
| MSFT250117C00145000 | 2023-03-17 3:38PM EDT | 145.00 | 142.62 | 149.05 | 152.95 | 0.00 | - | 2 | 170 | 0.00% |
| MSFT250117C00150000 | 2023-05-25 1:41PM EDT | 150.00 | 185.48 | 189.45 | 193.35 | 0.00 | - | 10 | 1,609 | 55.55% |
| MSFT250117C00155000 | 2023-03-14 2:21PM EDT | 155.00 | 116.78 | 143.50 | 148.50 | 0.00 | - | 4 | 190 | 0.00% |
| MSFT250117C00160000 | 2023-05-18 11:27AM EDT | 160.00 | 168.00 | 180.65 | 184.70 | 0.00 | - | 1 | 186 | 53.82% |
| MSFT250117C00165000 | 2023-04-18 1:08PM EDT | 165.00 | 135.93 | 163.50 | 167.75 | 0.00 | - | 1 | 284 | 31.20% |
| MSFT250117C00170000 | 2023-05-30 11:12AM EDT | 170.00 | 176.20 | 172.10 | 176.40 | +3.40 | +1.97% | 1 | 1,422 | 52.48% |
| MSFT250117C00175000 | 2023-05-03 10:51AM EDT | 175.00 | 145.10 | 167.95 | 171.90 | 0.00 | - | 5 | 1,023 | 51.61% |
| MSFT250117C00180000 | 2023-05-26 10:19AM EDT | 180.00 | 163.86 | 163.60 | 167.90 | 0.00 | - | 1 | 1,452 | 50.93% |
| MSFT250117C00185000 | 2023-05-18 10:20AM EDT | 185.00 | 146.00 | 159.20 | 163.35 | 0.00 | - | 1 | 410 | 52.41% |
| MSFT250117C00190000 | 2023-05-25 3:54PM EDT | 190.00 | 152.45 | 155.05 | 158.65 | 0.00 | - | 6 | 458 | 50.98% |
| MSFT250117C00195000 | 2023-05-25 11:27AM EDT | 195.00 | 147.00 | 150.75 | 154.65 | 0.00 | - | 4 | 1,056 | 50.37% |
| MSFT250117C00200000 | 2023-05-30 9:38AM EDT | 200.00 | 152.70 | 146.60 | 150.40 | +4.85 | +3.28% | 5 | 685 | 49.46% |
| MSFT250117C00205000 | 2023-05-26 2:45PM EDT | 205.00 | 145.83 | 142.60 | 146.20 | 0.00 | - | 5 | 112 | 48.60% |
| MSFT250117C00210000 | 2023-05-24 3:28PM EDT | 210.00 | 125.30 | 138.80 | 142.25 | 0.00 | - | 1 | 744 | 47.99% |
| MSFT250117C00215000 | 2023-05-18 9:47AM EDT | 215.00 | 120.65 | 134.75 | 138.00 | 0.00 | - | 40 | 542 | 47.06% |
| MSFT250117C00220000 | 2023-05-26 11:43AM EDT | 220.00 | 134.00 | 130.80 | 134.45 | 0.00 | - | 2 | 672 | 46.79% |
| MSFT250117C00225000 | 2023-05-22 10:32AM EDT | 225.00 | 118.70 | 126.90 | 130.35 | 0.00 | - | 2 | 379 | 45.96% |
| MSFT250117C00230000 | 2023-05-25 11:37AM EDT | 230.00 | 125.02 | 122.70 | 126.50 | +5.72 | +4.79% | 5 | 559 | 45.36% |
| MSFT250117C00235000 | 2023-05-30 2:44PM EDT | 235.00 | 122.00 | 118.75 | 121.60 | -0.75 | -0.61% | 3 | 312 | 43.80% |
| MSFT250117C00240000 | 2023-05-26 12:26PM EDT | 240.00 | 117.42 | 115.70 | 118.85 | -0.33 | -0.28% | 5 | 862 | 44.11% |
| MSFT250117C00245000 | 2023-05-26 10:37AM EDT | 245.00 | 112.00 | 111.30 | 114.85 | 0.00 | - | 2 | 457 | 43.31% |
| MSFT250117C00250000 | 2023-05-30 12:53PM EDT | 250.00 | 110.00 | 107.30 | 110.90 | +1.25 | +1.15% | 8 | 2,165 | 42.54% |
| MSFT250117C00255000 | 2023-05-30 10:08AM EDT | 255.00 | 107.00 | 103.90 | 106.65 | +5.00 | +4.90% | 1 | 574 | 41.51% |
| MSFT250117C00260000 | 2023-05-30 2:55PM EDT | 260.00 | 102.74 | 100.80 | 103.95 | +0.69 | +0.68% | 3 | 2,018 | 41.67% |
| MSFT250117C00265000 | 2023-05-30 10:07AM EDT | 265.00 | 100.07 | 96.65 | 98.90 | +8.07 | +8.77% | 2 | 2,497 | 40.01% |
| MSFT250117C00270000 | 2023-05-30 3:21PM EDT | 270.00 | 96.00 | 93.65 | 96.90 | +0.10 | +0.10% | 3 | 1,671 | 40.61% |
| MSFT250117C00275000 | 2023-05-30 2:36PM EDT | 275.00 | 91.95 | 90.25 | 92.90 | -1.90 | -2.02% | 5 | 1,433 | 39.70% |
| MSFT250117C00280000 | 2023-05-30 9:58AM EDT | 280.00 | 88.50 | 85.90 | 89.95 | +1.54 | +1.77% | 30 | 942 | 39.52% |
| MSFT250117C00285000 | 2023-05-30 11:35AM EDT | 285.00 | 87.70 | 83.15 | 85.25 | +8.90 | +11.29% | 3 | 570 | 38.09% |
| MSFT250117C00290000 | 2023-05-30 9:30AM EDT | 290.00 | 84.73 | 80.15 | 81.60 | +1.33 | +1.59% | 3 | 2,023 | 37.38% |
| MSFT250117C00295000 | 2023-05-30 2:45PM EDT | 295.00 | 79.10 | 76.65 | 78.60 | +12.29 | +18.40% | 15 | 502 | 37.07% |
| MSFT250117C00300000 | 2023-05-30 2:47PM EDT | 300.00 | 72.70 | 73.50 | 75.40 | -4.30 | -5.58% | 45 | 1,386 | 36.60% |
| MSFT250117C00305000 | 2023-05-30 9:55AM EDT | 305.00 | 72.30 | 70.15 | 73.20 | -0.78 | -1.07% | 1 | 669 | 36.74% |
| MSFT250117C00310000 | 2023-05-30 11:24AM EDT | 310.00 | 69.15 | 67.10 | 69.15 | -1.22 | -1.73% | 7 | 1,125 | 35.66% |
| MSFT250117C00315000 | 2023-05-30 12:50PM EDT | 315.00 | 66.81 | 64.10 | 66.20 | -0.08 | -0.12% | 5 | 2,351 | 35.25% |
| MSFT250117C00320000 | 2023-05-30 2:20PM EDT | 320.00 | 63.01 | 61.15 | 63.25 | -1.74 | -2.69% | 44 | 1,521 | 34.81% |
| MSFT250117C00325000 | 2023-05-26 3:33PM EDT | 325.00 | 61.65 | 58.40 | 61.20 | 0.00 | - | 23 | 574 | 34.89% |
| MSFT250117C00330000 | 2023-05-30 3:34PM EDT | 330.00 | 58.05 | 56.50 | 57.60 | -0.90 | -1.53% | 349 | 1,013 | 33.99% |
| MSFT250117C00335000 | 2023-05-30 9:53AM EDT | 335.00 | 55.65 | 54.00 | 55.25 | +0.02 | +0.04% | 23 | 510 | 33.80% |
| MSFT250117C00340000 | 2023-05-30 3:32PM EDT | 340.00 | 51.50 | 51.40 | 53.90 | -2.13 | -3.97% | 27 | 1,241 | 34.19% |
| MSFT250117C00345000 | 2023-05-30 11:55AM EDT | 345.00 | 49.65 | 47.80 | 49.85 | -0.72 | -1.43% | 10 | 505 | 32.92% |
| MSFT250117C00350000 | 2023-05-30 2:14PM EDT | 350.00 | 47.00 | 45.75 | 47.70 | -2.00 | -4.08% | 54 | 5,798 | 32.75% |
| MSFT250117C00355000 | 2023-05-25 1:36PM EDT | 355.00 | 40.75 | 42.75 | 46.05 | 0.00 | - | 4 | 309 | 32.84% |
| MSFT250117C00360000 | 2023-05-30 3:44PM EDT | 360.00 | 42.60 | 41.15 | 43.90 | -0.40 | -0.93% | 196 | 2,145 | 32.60% |
| MSFT250117C00365000 | 2023-05-30 11:10AM EDT | 365.00 | 40.72 | 38.25 | 41.90 | +3.27 | +8.73% | 11 | 114 | 32.41% |
| MSFT250117C00370000 | 2023-05-26 3:21PM EDT | 370.00 | 38.85 | 37.40 | 39.35 | +0.10 | +0.26% | 9 | 466 | 31.85% |
| MSFT250117C00375000 | 2023-05-30 3:32PM EDT | 375.00 | 37.40 | 35.00 | 37.45 | -1.70 | -4.35% | 5 | 466 | 31.65% |
| MSFT250117C00380000 | 2023-05-30 12:41PM EDT | 380.00 | 34.28 | 33.05 | 34.55 | -0.72 | -2.06% | 7 | 279 | 30.81% |
| MSFT250117C00385000 | 2023-05-30 2:16PM EDT | 385.00 | 32.63 | 31.05 | 32.65 | +2.63 | +8.77% | 2 | 189 | 30.54% |
| MSFT250117C00390000 | 2023-05-30 2:16PM EDT | 390.00 | 30.44 | 29.35 | 31.05 | -0.56 | -1.81% | 5 | 1,173 | 30.40% |
| MSFT250117C00395000 | 2023-05-16 3:14PM EDT | 395.00 | 20.40 | 28.05 | 30.30 | 0.00 | - | 6 | 99 | 30.75% |
| MSFT250117C00400000 | 2023-05-30 3:28PM EDT | 400.00 | 28.00 | 25.50 | 27.40 | 0.00 | - | 865 | 5,176 | 29.74% |
| MSFT250117C00405000 | 2023-05-25 3:59PM EDT | 405.00 | 26.00 | 23.85 | 25.95 | +2.55 | +10.87% | 1 | 174 | 29.59% |
| MSFT250117C00410000 | 2023-05-30 3:55PM EDT | 410.00 | 23.75 | 22.85 | 24.55 | -1.25 | -5.00% | 71 | 4,543 | 29.44% |
| MSFT250117C00415000 | 2023-05-30 2:20PM EDT | 415.00 | 23.15 | 21.45 | 23.25 | +0.90 | +4.04% | 2 | 463 | 29.31% |
| MSFT250117C00420000 | 2023-05-30 2:30PM EDT | 420.00 | 21.75 | 19.95 | 21.70 | -0.46 | -2.07% | 48 | 1,277 | 28.99% |
| MSFT250117C00425000 | 2023-05-26 1:42PM EDT | 425.00 | 20.50 | 18.95 | 20.45 | 0.00 | - | 2 | 6 | 28.82% |
| MSFT250117C00430000 | 2023-05-30 3:30PM EDT | 430.00 | 20.27 | 17.00 | 20.20 | +0.60 | +3.05% | 3 | 522 | 29.29% |
| MSFT250117C00435000 | 2023-05-23 11:18AM EDT | 435.00 | 13.10 | 16.55 | 18.40 | 0.00 | - | - | 2 | 28.69% |
| MSFT250117C00440000 | 2023-05-30 3:39PM EDT | 440.00 | 16.85 | 15.45 | 18.55 | +1.85 | +12.33% | 10 | 75 | 29.40% |
| MSFT250117C00445000 | 2023-05-25 12:58PM EDT | 445.00 | 13.85 | 14.85 | 17.45 | 0.00 | - | - | 2 | 29.22% |
| MSFT250117C00450000 | 2023-05-30 12:25PM EDT | 450.00 | 13.70 | 14.15 | 15.90 | -0.30 | -2.14% | 18 | 59 | 28.68% |
| MSFT250117C00455000 | 2023-05-18 2:16PM EDT | 455.00 | 14.00 | 13.25 | 16.50 | +4.60 | +48.94% | 3 | 92 | 29.68% |
| MSFT250117C00460000 | 2023-05-30 3:45PM EDT | 460.00 | 13.00 | 12.65 | 14.70 | -0.20 | -1.52% | 3 | 303 | 28.89% |
| MSFT250117C00470000 | 2023-05-30 3:45PM EDT | 470.00 | 11.61 | 10.20 | 12.60 | +0.05 | +0.43% | 4 | 71 | 28.30% |
| MSFT250117C00480000 | 2023-05-30 3:39PM EDT | 480.00 | 10.47 | 9.90 | 11.10 | -0.18 | -1.69% | 480 | 28 | 28.04% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2023-05-30 9:53AM EDT | 110.00 | 0.72 | 0.65 | 0.73 | +0.06 | +9.09% | 4 | 11,431 | 41.90% |
| MSFT250117P00115000 | 2023-05-30 3:39PM EDT | 115.00 | 0.75 | 0.75 | 1.66 | -0.18 | -19.35% | 2 | 9,319 | 46.28% |
| MSFT250117P00120000 | 2023-05-24 3:40PM EDT | 120.00 | 1.00 | 0.81 | 1.60 | -0.11 | -9.91% | 1 | 1,890 | 44.25% |
| MSFT250117P00125000 | 2023-05-30 3:34PM EDT | 125.00 | 1.05 | 0.58 | 1.46 | -0.05 | -4.55% | 4 | 1,959 | 41.91% |
| MSFT250117P00130000 | 2023-05-30 11:24AM EDT | 130.00 | 1.17 | 1.07 | 2.14 | -0.06 | -4.88% | 8 | 2,295 | 43.40% |
| MSFT250117P00135000 | 2023-05-30 3:40PM EDT | 135.00 | 1.33 | 0.27 | 2.00 | -0.74 | -35.75% | 8 | 615 | 41.26% |
| MSFT250117P00140000 | 2023-05-30 3:54PM EDT | 140.00 | 1.66 | 1.33 | 3.05 | -0.04 | -2.35% | 10 | 920 | 43.41% |
| MSFT250117P00145000 | 2023-05-30 3:37PM EDT | 145.00 | 1.81 | 0.49 | 3.90 | -0.23 | -11.27% | 6 | 348 | 44.26% |
| MSFT250117P00150000 | 2023-05-26 3:03PM EDT | 150.00 | 2.35 | 1.40 | 3.00 | 0.00 | - | 232 | 2,876 | 40.18% |
| MSFT250117P00155000 | 2023-05-30 10:22AM EDT | 155.00 | 2.27 | 2.35 | 2.75 | -0.45 | -16.54% | 2 | 3,187 | 37.99% |
| MSFT250117P00160000 | 2023-05-25 1:28PM EDT | 160.00 | 2.96 | 1.43 | 4.10 | 0.00 | - | 5 | 1,622 | 40.14% |
| MSFT250117P00165000 | 2023-05-30 3:41PM EDT | 165.00 | 2.87 | 2.36 | 4.95 | -0.18 | -5.90% | 2 | 1,281 | 40.58% |
| MSFT250117P00170000 | 2023-05-30 9:58AM EDT | 170.00 | 3.15 | 1.61 | 5.25 | -0.60 | -16.00% | 2 | 1,495 | 39.72% |
| MSFT250117P00175000 | 2023-05-30 10:27AM EDT | 175.00 | 3.19 | 2.25 | 5.55 | -0.57 | -15.16% | 2 | 1,021 | 38.86% |
| MSFT250117P00180000 | 2023-05-30 12:29PM EDT | 180.00 | 3.90 | 2.97 | 5.70 | -0.15 | -3.70% | 2 | 1,962 | 37.72% |
| MSFT250117P00185000 | 2023-05-30 12:42PM EDT | 185.00 | 4.19 | 2.90 | 4.80 | -0.42 | -9.11% | 30 | 539 | 34.67% |
| MSFT250117P00190000 | 2023-05-26 10:33AM EDT | 190.00 | 5.15 | 4.45 | 5.20 | 0.00 | - | 114 | 1,856 | 34.10% |
| MSFT250117P00195000 | 2023-05-30 1:05PM EDT | 195.00 | 5.15 | 3.85 | 6.35 | -0.74 | -12.56% | 1 | 1,681 | 34.72% |
| MSFT250117P00200000 | 2023-05-30 9:41AM EDT | 200.00 | 5.80 | 5.10 | 6.50 | -0.25 | -4.13% | 3 | 5,080 | 33.64% |
| MSFT250117P00205000 | 2023-05-30 3:24PM EDT | 205.00 | 6.10 | 4.90 | 6.35 | -0.85 | -12.23% | 204 | 802 | 32.12% |
| MSFT250117P00210000 | 2023-05-30 3:15PM EDT | 210.00 | 6.70 | 6.35 | 7.00 | -0.03 | -0.45% | 163 | 3,264 | 31.79% |
| MSFT250117P00215000 | 2023-05-30 1:34PM EDT | 215.00 | 7.35 | 6.00 | 8.50 | -0.45 | -5.77% | 7 | 2,497 | 32.52% |
| MSFT250117P00220000 | 2023-05-30 1:57PM EDT | 220.00 | 8.05 | 6.90 | 9.15 | +0.20 | +2.55% | 97 | 2,568 | 32.03% |
| MSFT250117P00225000 | 2023-05-30 1:39PM EDT | 225.00 | 8.65 | 7.05 | 8.75 | -0.15 | -1.70% | 88 | 1,835 | 30.26% |
| MSFT250117P00230000 | 2023-05-30 1:43PM EDT | 230.00 | 9.40 | 7.90 | 9.70 | -0.10 | -1.05% | 157 | 1,933 | 30.10% |
| MSFT250117P00235000 | 2023-05-30 1:35PM EDT | 235.00 | 10.05 | 8.90 | 10.85 | -0.35 | -3.37% | 15 | 3,684 | 30.08% |
| MSFT250117P00240000 | 2023-05-30 10:46AM EDT | 240.00 | 10.81 | 9.90 | 11.45 | -0.50 | -4.42% | 1 | 2,709 | 29.42% |
| MSFT250117P00245000 | 2023-05-25 3:48PM EDT | 245.00 | 13.30 | 11.15 | 12.90 | 0.00 | - | 1 | 4,372 | 29.55% |
| MSFT250117P00250000 | 2023-05-26 3:46PM EDT | 250.00 | 12.79 | 11.55 | 12.80 | 0.00 | - | 9 | 3,246 | 28.16% |
| MSFT250117P00255000 | 2023-05-30 10:09AM EDT | 255.00 | 13.15 | 12.40 | 14.20 | -0.85 | -6.07% | 302 | 1,216 | 28.15% |
| MSFT250117P00260000 | 2023-05-30 12:29PM EDT | 260.00 | 14.65 | 13.75 | 15.25 | -1.49 | -9.23% | 1 | 1,686 | 27.75% |
| MSFT250117P00265000 | 2023-05-23 12:01PM EDT | 265.00 | 17.93 | 14.65 | 16.00 | 0.00 | - | 1 | 2,054 | 27.07% |
| MSFT250117P00270000 | 2023-05-30 1:34PM EDT | 270.00 | 16.85 | 15.75 | 17.80 | -0.45 | -2.60% | 3 | 491 | 27.19% |
| MSFT250117P00275000 | 2023-05-26 12:38PM EDT | 275.00 | 18.00 | 16.90 | 19.60 | 0.00 | - | 3 | 1,162 | 27.23% |
| MSFT250117P00280000 | 2023-05-30 1:31PM EDT | 280.00 | 19.27 | 18.20 | 20.15 | -0.30 | -1.53% | 4 | 1,952 | 26.28% |
| MSFT250117P00285000 | 2023-05-26 12:35PM EDT | 285.00 | 21.50 | 19.45 | 21.45 | 0.00 | - | 3 | 341 | 25.85% |
| MSFT250117P00290000 | 2023-05-30 3:15PM EDT | 290.00 | 21.75 | 20.85 | 23.10 | -0.80 | -3.55% | 8 | 1,201 | 25.62% |
| MSFT250117P00295000 | 2023-05-30 3:48PM EDT | 295.00 | 23.20 | 22.50 | 24.40 | -0.20 | -0.85% | 64 | 950 | 25.10% |
| MSFT250117P00300000 | 2023-05-30 3:53PM EDT | 300.00 | 25.00 | 23.95 | 26.20 | 0.00 | - | 2 | 1,888 | 24.86% |
| MSFT250117P00305000 | 2023-05-26 10:20AM EDT | 305.00 | 27.95 | 25.65 | 28.95 | 0.00 | - | 1 | 805 | 25.19% |
| MSFT250117P00310000 | 2023-05-30 11:02AM EDT | 310.00 | 27.86 | 26.00 | 29.85 | -1.16 | -4.00% | 11 | 357 | 24.26% |
| MSFT250117P00315000 | 2023-05-26 1:54PM EDT | 315.00 | 30.85 | 29.15 | 31.10 | 0.00 | - | 5 | 1,061 | 23.53% |
| MSFT250117P00320000 | 2023-05-30 11:02AM EDT | 320.00 | 31.15 | 30.95 | 34.00 | -0.73 | -2.29% | 5 | 702 | 23.76% |
| MSFT250117P00325000 | 2023-05-26 9:32AM EDT | 325.00 | 36.30 | 32.30 | 35.20 | 0.00 | - | 8 | 127 | 22.90% |
| MSFT250117P00330000 | 2023-05-30 1:05PM EDT | 330.00 | 36.40 | 33.50 | 38.35 | +0.85 | +2.39% | 2 | 412 | 23.16% |
| MSFT250117P00335000 | 2023-05-25 12:34PM EDT | 335.00 | 41.00 | 36.05 | 40.40 | 0.00 | - | 43 | 294 | 22.70% |
| MSFT250117P00340000 | 2023-05-30 9:30AM EDT | 340.00 | 38.70 | 38.15 | 41.90 | -1.35 | -3.37% | 3 | 109 | 21.86% |
| MSFT250117P00345000 | 2023-05-11 10:42AM EDT | 345.00 | 55.15 | 40.00 | 45.00 | 0.00 | - | 2 | 103 | 21.92% |
| MSFT250117P00350000 | 2023-05-30 12:28PM EDT | 350.00 | 44.67 | 42.50 | 45.75 | -0.83 | -1.82% | 1 | 331 | 20.52% |
| MSFT250117P00355000 | 2023-05-02 3:59PM EDT | 355.00 | 62.35 | 45.60 | 48.25 | 0.00 | - | 11 | 39 | 20.09% |
| MSFT250117P00360000 | 2023-05-26 3:11PM EDT | 360.00 | 50.00 | 48.65 | 52.50 | 0.00 | - | 7 | 147 | 20.65% |
| MSFT250117P00365000 | 2023-05-25 1:12PM EDT | 365.00 | 57.00 | 50.55 | 53.80 | 0.00 | - | 1 | 47 | 19.36% |
| MSFT250117P00370000 | 2023-05-30 1:31PM EDT | 370.00 | 55.68 | 54.10 | 56.95 | -17.27 | -23.67% | 2 | 102 | 19.13% |
| MSFT250117P00375000 | 2023-05-26 1:24PM EDT | 375.00 | 59.00 | 57.50 | 60.30 | 0.00 | - | 3 | 8 | 18.95% |
| MSFT250117P00380000 | 2023-05-18 9:35AM EDT | 380.00 | 71.92 | 59.55 | 64.45 | 0.00 | - | 1 | 4 | 19.22% |
| MSFT250117P00385000 | 2023-04-06 12:42PM EDT | 385.00 | 98.36 | 78.95 | 82.50 | 0.00 | - | 2 | 2 | 28.19% |
| MSFT250117P00390000 | 2023-05-08 10:38AM EDT | 390.00 | 86.26 | 67.10 | 69.75 | 0.00 | - | 22 | 21 | 17.56% |
| MSFT250117P00395000 | 2023-05-04 11:27AM EDT | 395.00 | 91.90 | 70.55 | 73.30 | 0.00 | - | 2 | 2 | 17.21% |
| MSFT250117P00400000 | 2023-05-30 9:42AM EDT | 400.00 | 74.60 | 74.25 | 77.35 | -19.90 | -21.06% | 5 | 40 | 17.14% |
| MSFT250117P00405000 | 2023-03-30 10:32AM EDT | 405.00 | 121.25 | 97.40 | 100.45 | 0.00 | - | - | 0 | 30.08% |
| MSFT250117P00410000 | 2023-05-10 9:34AM EDT | 410.00 | 101.00 | 81.60 | 84.75 | 0.00 | - | 1 | 1 | 16.20% |
| MSFT250117P00415000 | 2023-04-14 3:57PM EDT | 415.00 | 129.00 | 106.00 | 108.80 | 0.00 | - | - | 0 | 30.48% |
| MSFT250117P00420000 | 2023-05-09 11:31AM EDT | 420.00 | 112.85 | 90.60 | 93.25 | 0.00 | - | 6 | 0 | 15.87% |
| MSFT250117P00430000 | 2023-05-04 10:16AM EDT | 430.00 | 126.00 | 97.60 | 101.85 | 0.00 | - | 1 | 0 | 15.29% |
| MSFT250117P00460000 | 2023-05-25 1:26PM EDT | 460.00 | 135.09 | 126.50 | 130.45 | 0.00 | - | 1 | 7 | 15.80% |
| MSFT250117P00470000 | 2023-05-24 2:52PM EDT | 470.00 | 156.10 | 136.55 | 140.95 | 0.00 | - | - | 3 | 17.49% |
© 2023 Yahoo. All rights reserved.