Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2023-12-06 2:09PM EST | 110.00 | 263.21 | 265.50 | 270.50 | 0.00 | - | 2 | 48 | 78.82% |
| MSFT250117C00115000 | 2023-11-16 3:27PM EST | 115.00 | 264.65 | 261.00 | 265.50 | 0.00 | - | 20 | 56 | 77.04% |
| MSFT250117C00120000 | 2023-11-24 12:46PM EST | 120.00 | 261.89 | 256.00 | 261.00 | 0.00 | - | 200 | 286 | 75.31% |
| MSFT250117C00125000 | 2023-11-29 3:57PM EST | 125.00 | 258.54 | 251.50 | 256.50 | 0.00 | - | 1 | 44 | 74.42% |
| MSFT250117C00130000 | 2023-12-01 1:41PM EST | 130.00 | 246.15 | 247.00 | 251.50 | 0.00 | - | 1 | 14 | 72.74% |
| MSFT250117C00135000 | 2023-11-09 10:26AM EST | 135.00 | 234.35 | 242.00 | 247.00 | 0.00 | - | 1 | 5 | 71.11% |
| MSFT250117C00140000 | 2023-08-24 8:52AM EST | 140.00 | 196.45 | 182.50 | 187.00 | 0.00 | - | 1 | 102 | 0.00% |
| MSFT250117C00145000 | 2023-12-08 3:22PM EST | 145.00 | 234.41 | 233.15 | 237.30 | -7.49 | -3.10% | 37 | 175 | 68.54% |
| MSFT250117C00150000 | 2023-12-01 10:20AM EST | 150.00 | 230.00 | 228.00 | 233.00 | 0.00 | - | 2 | 1,620 | 67.05% |
| MSFT250117C00155000 | 2023-09-21 10:56AM EST | 155.00 | 176.17 | 178.00 | 183.00 | 0.00 | - | 1 | 191 | 0.00% |
| MSFT250117C00160000 | 2023-09-20 2:53PM EST | 160.00 | 174.30 | 173.50 | 178.50 | 0.00 | - | 2 | 185 | 0.00% |
| MSFT250117C00165000 | 2023-11-14 3:10PM EST | 165.00 | 213.05 | 214.50 | 219.00 | 0.00 | - | 268 | 546 | 63.68% |
| MSFT250117C00170000 | 2023-11-14 3:15PM EST | 170.00 | 208.93 | 209.50 | 214.50 | 0.00 | - | 178 | 1,550 | 62.21% |
| MSFT250117C00175000 | 2023-11-14 10:11AM EST | 175.00 | 204.86 | 205.55 | 209.55 | 0.00 | - | 4 | 1,028 | 61.37% |
| MSFT250117C00180000 | 2023-12-07 9:40AM EST | 180.00 | 197.49 | 200.50 | 205.00 | 0.00 | - | 1 | 1,383 | 59.84% |
| MSFT250117C00185000 | 2023-11-14 11:50AM EST | 185.00 | 195.05 | 196.00 | 200.50 | 0.00 | - | 9 | 418 | 58.89% |
| MSFT250117C00190000 | 2023-11-28 1:23PM EST | 190.00 | 201.41 | 191.50 | 196.00 | 0.00 | - | 10 | 440 | 57.93% |
| MSFT250117C00195000 | 2023-10-02 11:17AM EST | 195.00 | 138.00 | 160.50 | 165.50 | 0.00 | - | 1 | 839 | 0.00% |
| MSFT250117C00200000 | 2023-12-07 10:41AM EST | 200.00 | 178.95 | 182.00 | 187.00 | 0.00 | - | 5 | 716 | 55.59% |
| MSFT250117C00205000 | 2023-12-06 2:27PM EST | 205.00 | 175.63 | 177.50 | 182.50 | 0.00 | - | 1 | 147 | 54.62% |
| MSFT250117C00210000 | 2023-12-06 11:29AM EST | 210.00 | 171.35 | 173.00 | 178.00 | 0.00 | - | 1 | 707 | 53.65% |
| MSFT250117C00215000 | 2023-11-27 12:02PM EST | 215.00 | 176.15 | 168.75 | 172.55 | 0.00 | - | 4 | 545 | 52.17% |
| MSFT250117C00220000 | 2023-12-05 1:05PM EST | 220.00 | 164.88 | 164.00 | 169.00 | 0.00 | - | 4 | 746 | 51.69% |
| MSFT250117C00225000 | 2023-12-04 10:09AM EST | 225.00 | 154.00 | 159.55 | 164.45 | 0.00 | - | 1 | 470 | 50.70% |
| MSFT250117C00230000 | 2023-12-04 3:23PM EST | 230.00 | 152.00 | 155.00 | 160.00 | 0.00 | - | 1 | 516 | 52.86% |
| MSFT250117C00235000 | 2023-11-06 11:23AM EST | 235.00 | 137.50 | 146.85 | 148.85 | 0.00 | - | 1 | 283 | 43.30% |
| MSFT250117C00240000 | 2023-12-08 3:40PM EST | 240.00 | 148.27 | 146.55 | 150.45 | +5.32 | +3.72% | 1 | 737 | 50.03% |
| MSFT250117C00245000 | 2023-12-05 11:04AM EST | 245.00 | 142.42 | 142.00 | 145.95 | 0.00 | - | 1 | 454 | 48.96% |
| MSFT250117C00250000 | 2023-12-05 2:55PM EST | 250.00 | 138.12 | 139.00 | 141.45 | 0.00 | - | 1 | 1,985 | 47.89% |
| MSFT250117C00255000 | 2023-11-10 10:47AM EST | 255.00 | 128.50 | 133.50 | 137.65 | 0.00 | - | 3 | 562 | 47.57% |
| MSFT250117C00260000 | 2023-12-08 10:35AM EST | 260.00 | 129.40 | 129.00 | 132.75 | +1.70 | +1.33% | 1 | 1,996 | 46.06% |
| MSFT250117C00265000 | 2023-12-08 10:50AM EST | 265.00 | 125.75 | 125.55 | 128.90 | -6.25 | -4.73% | 1 | 2,310 | 45.64% |
| MSFT250117C00270000 | 2023-12-05 1:30PM EST | 270.00 | 121.06 | 120.50 | 125.30 | 0.00 | - | 1 | 1,578 | 45.42% |
| MSFT250117C00275000 | 2023-12-04 12:43PM EST | 275.00 | 114.55 | 117.15 | 120.30 | 0.00 | - | 3 | 1,345 | 43.82% |
| MSFT250117C00280000 | 2023-12-08 1:34PM EST | 280.00 | 114.10 | 113.50 | 115.25 | +6.97 | +6.51% | 4 | 1,003 | 42.20% |
| MSFT250117C00285000 | 2023-12-04 11:39AM EST | 285.00 | 104.04 | 109.60 | 112.95 | 0.00 | - | 40 | 610 | 43.08% |
| MSFT250117C00290000 | 2023-12-07 9:39AM EST | 290.00 | 102.60 | 105.10 | 107.95 | 0.00 | - | 1 | 1,773 | 41.50% |
| MSFT250117C00295000 | 2023-12-05 11:34AM EST | 295.00 | 100.27 | 101.70 | 103.90 | 0.00 | - | 1 | 521 | 40.74% |
| MSFT250117C00300000 | 2023-12-08 3:09PM EST | 300.00 | 98.25 | 98.15 | 99.20 | +2.25 | +2.34% | 6 | 1,661 | 39.42% |
| MSFT250117C00305000 | 2023-12-07 11:49AM EST | 305.00 | 91.50 | 93.75 | 96.25 | 0.00 | - | 1 | 882 | 39.53% |
| MSFT250117C00310000 | 2023-12-07 3:42PM EST | 310.00 | 88.44 | 90.85 | 91.70 | 0.00 | - | 9 | 1,258 | 38.31% |
| MSFT250117C00315000 | 2023-12-06 10:27AM EST | 315.00 | 83.62 | 85.25 | 87.80 | 0.00 | - | 3 | 1,549 | 37.59% |
| MSFT250117C00320000 | 2023-12-07 3:08PM EST | 320.00 | 79.58 | 82.75 | 84.15 | -1.17 | -1.45% | 3 | 1,546 | 37.03% |
| MSFT250117C00325000 | 2023-12-08 10:21AM EST | 325.00 | 79.06 | 79.10 | 81.35 | +1.86 | +2.41% | 1 | 875 | 37.07% |
| MSFT250117C00330000 | 2023-12-08 11:33AM EST | 330.00 | 75.35 | 76.05 | 77.10 | +1.85 | +2.52% | 1 | 1,723 | 36.00% |
| MSFT250117C00335000 | 2023-12-07 11:48AM EST | 335.00 | 70.10 | 72.80 | 74.40 | 0.00 | - | 1 | 876 | 36.02% |
| MSFT250117C00340000 | 2023-12-08 12:33PM EST | 340.00 | 69.30 | 68.90 | 70.15 | +1.67 | +2.47% | 6 | 1,648 | 34.89% |
| MSFT250117C00345000 | 2023-12-06 11:16AM EST | 345.00 | 64.55 | 65.60 | 66.85 | 0.00 | - | 12 | 1,151 | 34.41% |
| MSFT250117C00350000 | 2023-12-08 2:46PM EST | 350.00 | 62.95 | 62.85 | 64.60 | +2.32 | +3.83% | 21 | 5,813 | 34.60% |
| MSFT250117C00355000 | 2023-12-08 3:28PM EST | 355.00 | 59.90 | 59.10 | 61.10 | +3.10 | +5.46% | 1 | 608 | 33.89% |
| MSFT250117C00360000 | 2023-12-08 10:31AM EST | 360.00 | 57.10 | 56.10 | 57.40 | +2.28 | +4.16% | 3 | 2,385 | 33.02% |
| MSFT250117C00365000 | 2023-12-07 1:19PM EST | 365.00 | 51.65 | 53.45 | 54.45 | 0.00 | - | 14 | 596 | 32.60% |
| MSFT250117C00370000 | 2023-12-08 3:54PM EST | 370.00 | 51.45 | 51.10 | 51.60 | +2.00 | +4.04% | 42 | 1,361 | 32.21% |
| MSFT250117C00375000 | 2023-12-08 3:34PM EST | 375.00 | 48.75 | 48.30 | 48.80 | +2.08 | +4.46% | 48 | 2,084 | 31.80% |
| MSFT250117C00380000 | 2023-12-07 1:37PM EST | 380.00 | 44.95 | 45.65 | 46.25 | +1.20 | +2.74% | 1 | 1,113 | 31.51% |
| MSFT250117C00385000 | 2023-12-08 1:14PM EST | 385.00 | 42.80 | 42.15 | 43.55 | +1.40 | +3.38% | 8 | 2,306 | 31.08% |
| MSFT250117C00390000 | 2023-12-08 3:25PM EST | 390.00 | 40.23 | 40.60 | 41.05 | +2.12 | +5.56% | 3 | 1,196 | 30.73% |
| MSFT250117C00395000 | 2023-12-07 2:30PM EST | 395.00 | 36.77 | 38.10 | 38.65 | 0.00 | - | 2 | 1,342 | 30.40% |
| MSFT250117C00400000 | 2023-12-08 3:30PM EST | 400.00 | 35.85 | 35.80 | 36.30 | +1.42 | +4.12% | 12 | 7,399 | 30.05% |
| MSFT250117C00405000 | 2023-12-07 2:07PM EST | 405.00 | 33.73 | 33.70 | 34.15 | +1.43 | +4.43% | 1 | 733 | 29.77% |
| MSFT250117C00410000 | 2023-12-08 2:02PM EST | 410.00 | 31.30 | 31.55 | 32.00 | +0.94 | +3.10% | 8 | 5,639 | 29.45% |
| MSFT250117C00415000 | 2023-12-08 9:30AM EST | 415.00 | 28.00 | 29.60 | 30.00 | -0.23 | -0.81% | 1 | 1,218 | 29.18% |
| MSFT250117C00420000 | 2023-12-08 11:21AM EST | 420.00 | 27.01 | 27.70 | 28.05 | +0.76 | +2.90% | 4 | 4,111 | 28.89% |
| MSFT250117C00425000 | 2023-12-07 10:25AM EST | 425.00 | 24.00 | 25.80 | 26.25 | -0.44 | -1.80% | 2 | 212 | 28.65% |
| MSFT250117C00430000 | 2023-12-08 2:49PM EST | 430.00 | 24.26 | 24.05 | 24.50 | +1.36 | +5.94% | 3 | 1,037 | 28.39% |
| MSFT250117C00435000 | 2023-12-05 3:40PM EST | 435.00 | 22.50 | 22.45 | 23.00 | +0.06 | +0.27% | 1 | 492 | 28.26% |
| MSFT250117C00440000 | 2023-12-08 3:04PM EST | 440.00 | 20.95 | 20.90 | 21.35 | +0.70 | +3.46% | 6 | 803 | 27.97% |
| MSFT250117C00445000 | 2023-12-08 2:11PM EST | 445.00 | 19.40 | 19.45 | 19.85 | +0.82 | +4.41% | 7 | 288 | 27.73% |
| MSFT250117C00450000 | 2023-12-08 12:35PM EST | 450.00 | 18.14 | 18.05 | 18.50 | +0.64 | +3.66% | 18 | 3,266 | 27.56% |
| MSFT250117C00455000 | 2023-12-05 9:30AM EST | 455.00 | 15.29 | 16.75 | 17.20 | 0.00 | - | 3 | 315 | 27.37% |
| MSFT250117C00460000 | 2023-12-05 10:28AM EST | 460.00 | 15.18 | 15.65 | 16.00 | 0.00 | - | 1 | 1,220 | 27.21% |
| MSFT250117C00465000 | 2023-12-08 9:45AM EST | 465.00 | 14.58 | 14.55 | 14.85 | +0.95 | +6.97% | 15 | 410 | 27.03% |
| MSFT250117C00470000 | 2023-12-06 11:58AM EST | 470.00 | 12.80 | 13.35 | 13.75 | 0.00 | - | 2 | 995 | 26.85% |
| MSFT250117C00475000 | 2023-12-04 12:58PM EST | 475.00 | 11.72 | 12.40 | 12.75 | 0.00 | - | 5 | 957 | 26.71% |
| MSFT250117C00480000 | 2023-12-08 2:30PM EST | 480.00 | 11.53 | 11.40 | 11.90 | +0.58 | +5.30% | 5 | 3,368 | 26.64% |
| MSFT250117C00485000 | 2023-12-06 10:08AM EST | 485.00 | 10.43 | 10.70 | 10.95 | 0.00 | - | 4 | 283 | 26.45% |
| MSFT250117C00490000 | 2023-12-07 2:53PM EST | 490.00 | 10.00 | 9.90 | 10.15 | +0.40 | +4.17% | 3 | 401 | 26.34% |
| MSFT250117C00495000 | 2023-12-08 1:24PM EST | 495.00 | 9.10 | 9.05 | 9.45 | -0.10 | -1.09% | 3 | 907 | 26.28% |
| MSFT250117C00500000 | 2023-12-08 2:25PM EST | 500.00 | 8.40 | 8.45 | 8.70 | +0.20 | +2.44% | 14 | 3,466 | 26.13% |
| MSFT250117C00505000 | 2023-12-01 12:51PM EST | 505.00 | 8.25 | 7.80 | 8.05 | 0.00 | - | 2 | 223 | 26.03% |
| MSFT250117C00510000 | 2023-12-07 9:37AM EST | 510.00 | 6.65 | 7.20 | 7.40 | 0.00 | - | 7 | 200 | 25.89% |
| MSFT250117C00515000 | 2023-11-29 11:24AM EST | 515.00 | 7.70 | 6.65 | 6.85 | 0.00 | - | 200 | 628 | 25.82% |
| MSFT250117C00520000 | 2023-12-07 12:35PM EST | 520.00 | 5.90 | 5.95 | 6.35 | 0.00 | - | 13 | 419 | 25.76% |
| MSFT250117C00525000 | 2023-12-08 3:40PM EST | 525.00 | 5.70 | 5.65 | 5.85 | +0.30 | +5.56% | 224 | 1,858 | 25.67% |
| MSFT250117C00530000 | 2023-12-07 3:45PM EST | 530.00 | 5.00 | 5.05 | 5.40 | 0.00 | - | 11 | 668 | 25.60% |
| MSFT250117C00535000 | 2023-12-07 3:37PM EST | 535.00 | 4.63 | 4.80 | 5.05 | 0.00 | - | 1 | 427 | 25.62% |
| MSFT250117C00540000 | 2023-12-08 10:00AM EST | 540.00 | 4.30 | 4.30 | 4.60 | +0.20 | +4.88% | 11 | 2,081 | 25.47% |
| MSFT250117C00550000 | 2023-12-08 3:58PM EST | 550.00 | 3.85 | 3.75 | 3.85 | +0.10 | +2.67% | 3 | 52 | 25.25% |
| MSFT250117C00560000 | 2023-12-08 10:16AM EST | 560.00 | 3.20 | 3.20 | 3.40 | +0.22 | +7.38% | 1 | 186 | 25.37% |
| MSFT250117C00570000 | 2023-12-08 12:57PM EST | 570.00 | 2.72 | 2.72 | 2.88 | +0.07 | +2.64% | 29 | 32 | 25.26% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2023-12-05 3:32PM EST | 110.00 | 0.13 | 0.13 | 0.20 | 0.00 | - | 2 | 10,975 | 46.58% |
| MSFT250117P00115000 | 2023-11-13 11:41AM EST | 115.00 | 0.23 | 0.13 | 0.24 | 0.00 | - | 5 | 8,838 | 45.90% |
| MSFT250117P00120000 | 2023-11-20 10:19AM EST | 120.00 | 0.21 | 0.15 | 0.27 | 0.00 | - | 1 | 1,823 | 44.97% |
| MSFT250117P00125000 | 2023-11-14 2:36PM EST | 125.00 | 0.31 | 0.18 | 0.31 | 0.00 | - | 7 | 1,941 | 44.17% |
| MSFT250117P00130000 | 2023-12-04 2:20PM EST | 130.00 | 0.29 | 0.22 | 0.34 | 0.00 | - | 2 | 2,298 | 43.16% |
| MSFT250117P00135000 | 2023-11-20 3:22PM EST | 135.00 | 0.30 | 0.26 | 0.38 | 0.00 | - | 11 | 647 | 42.31% |
| MSFT250117P00140000 | 2023-12-08 12:00PM EST | 140.00 | 0.32 | 0.31 | 0.42 | -0.04 | -11.11% | 300 | 1,785 | 41.43% |
| MSFT250117P00145000 | 2023-12-08 3:35PM EST | 145.00 | 0.46 | 0.36 | 0.45 | -0.06 | -11.54% | 1 | 478 | 40.43% |
| MSFT250117P00150000 | 2023-12-04 12:58PM EST | 150.00 | 0.53 | 0.42 | 0.54 | 0.00 | - | 266 | 3,822 | 40.09% |
| MSFT250117P00155000 | 2023-12-04 10:13AM EST | 155.00 | 0.62 | 0.48 | 0.61 | 0.00 | - | 2 | 4,145 | 39.43% |
| MSFT250117P00160000 | 2023-11-28 1:06PM EST | 160.00 | 0.62 | 0.56 | 0.68 | 0.00 | - | 12 | 10,059 | 38.75% |
| MSFT250117P00165000 | 2023-12-04 10:26AM EST | 165.00 | 0.81 | 0.63 | 0.76 | 0.00 | - | 5 | 1,642 | 38.09% |
| MSFT250117P00170000 | 2023-12-08 12:44PM EST | 170.00 | 0.77 | 0.72 | 0.85 | -0.10 | -11.49% | 11 | 1,654 | 37.46% |
| MSFT250117P00175000 | 2023-12-06 9:37AM EST | 175.00 | 0.96 | 0.82 | 0.95 | 0.00 | - | 1 | 1,534 | 36.87% |
| MSFT250117P00180000 | 2023-12-08 11:29AM EST | 180.00 | 0.99 | 0.93 | 1.06 | -0.13 | -11.61% | 500 | 2,444 | 36.28% |
| MSFT250117P00185000 | 2023-12-07 12:50PM EST | 185.00 | 1.23 | 1.05 | 1.19 | 0.00 | - | 10 | 568 | 35.76% |
| MSFT250117P00190000 | 2023-12-06 2:23PM EST | 190.00 | 1.37 | 1.17 | 1.32 | 0.00 | - | 2 | 5,828 | 35.19% |
| MSFT250117P00195000 | 2023-12-07 9:42AM EST | 195.00 | 1.55 | 1.33 | 1.48 | 0.00 | - | 35 | 2,180 | 34.71% |
| MSFT250117P00200000 | 2023-12-08 10:54AM EST | 200.00 | 1.65 | 1.52 | 1.64 | -0.03 | -1.79% | 1 | 6,028 | 34.17% |
| MSFT250117P00205000 | 2023-12-04 1:55PM EST | 205.00 | 1.98 | 1.67 | 1.82 | 0.00 | - | 2 | 787 | 33.66% |
| MSFT250117P00210000 | 2023-12-06 12:44PM EST | 210.00 | 2.17 | 1.87 | 2.03 | 0.00 | - | 1 | 3,304 | 33.20% |
| MSFT250117P00215000 | 2023-11-30 9:30AM EST | 215.00 | 2.16 | 2.07 | 2.25 | 0.00 | - | 1 | 2,714 | 32.73% |
| MSFT250117P00220000 | 2023-12-08 3:51PM EST | 220.00 | 2.39 | 2.33 | 2.49 | -0.29 | -10.82% | 1 | 2,872 | 32.26% |
| MSFT250117P00225000 | 2023-12-06 3:36PM EST | 225.00 | 2.93 | 2.52 | 2.75 | 0.00 | - | 2 | 1,878 | 31.79% |
| MSFT250117P00230000 | 2023-12-07 9:50AM EST | 230.00 | 3.35 | 2.81 | 3.05 | 0.00 | - | 11 | 2,250 | 31.37% |
| MSFT250117P00235000 | 2023-12-07 11:44AM EST | 235.00 | 3.50 | 3.15 | 3.30 | 0.00 | - | 1 | 4,682 | 30.79% |
| MSFT250117P00240000 | 2023-12-07 1:09PM EST | 240.00 | 3.85 | 3.40 | 3.65 | 0.00 | - | 26 | 7,133 | 30.39% |
| MSFT250117P00245000 | 2023-12-05 10:39AM EST | 245.00 | 4.30 | 3.80 | 4.00 | 0.00 | - | 1 | 4,401 | 29.93% |
| MSFT250117P00250000 | 2023-12-08 1:12PM EST | 250.00 | 4.43 | 4.20 | 4.40 | -0.22 | -4.73% | 9 | 6,303 | 29.51% |
| MSFT250117P00255000 | 2023-12-01 2:08PM EST | 255.00 | 4.90 | 4.65 | 4.85 | 0.00 | - | 1 | 1,392 | 29.13% |
| MSFT250117P00260000 | 2023-12-08 10:00AM EST | 260.00 | 5.50 | 5.10 | 5.30 | -0.20 | -3.51% | 1 | 3,118 | 28.70% |
| MSFT250117P00265000 | 2023-11-27 12:17PM EST | 265.00 | 5.35 | 3.50 | 5.80 | 0.00 | - | 2 | 3,501 | 28.29% |
| MSFT250117P00270000 | 2023-12-07 11:28AM EST | 270.00 | 7.00 | 6.10 | 6.35 | 0.00 | - | 2 | 2,030 | 27.90% |
| MSFT250117P00275000 | 2023-12-07 11:17AM EST | 275.00 | 7.60 | 6.70 | 6.95 | 0.00 | - | 16 | 1,953 | 27.52% |
| MSFT250117P00280000 | 2023-12-07 12:58PM EST | 280.00 | 8.10 | 7.35 | 7.55 | 0.00 | - | 1,005 | 3,709 | 27.09% |
| MSFT250117P00285000 | 2023-12-08 10:36AM EST | 285.00 | 8.50 | 8.00 | 8.25 | -1.10 | -11.46% | 22 | 619 | 26.73% |
| MSFT250117P00290000 | 2023-12-07 2:43PM EST | 290.00 | 9.55 | 8.75 | 9.15 | 0.00 | - | 21 | 3,480 | 26.53% |
| MSFT250117P00295000 | 2023-12-08 2:21PM EST | 295.00 | 9.80 | 9.45 | 9.75 | -0.60 | -5.77% | 46 | 797 | 25.94% |
| MSFT250117P00300000 | 2023-12-08 3:50PM EST | 300.00 | 10.50 | 10.30 | 10.60 | -0.75 | -6.67% | 51 | 3,651 | 25.57% |
| MSFT250117P00305000 | 2023-12-08 2:20PM EST | 305.00 | 11.55 | 11.25 | 11.70 | -1.10 | -8.70% | 43 | 1,682 | 25.39% |
| MSFT250117P00310000 | 2023-12-07 1:08PM EST | 310.00 | 13.30 | 12.25 | 12.65 | 0.00 | - | 41 | 1,078 | 24.99% |
| MSFT250117P00315000 | 2023-12-07 12:51PM EST | 315.00 | 14.45 | 13.25 | 13.70 | 0.00 | - | 5 | 1,400 | 24.63% |
| MSFT250117P00320000 | 2023-12-08 3:48PM EST | 320.00 | 14.61 | 14.35 | 14.80 | -1.04 | -6.65% | 40 | 2,549 | 24.25% |
| MSFT250117P00325000 | 2023-12-08 12:07PM EST | 325.00 | 16.15 | 15.55 | 16.00 | -0.75 | -4.44% | 6 | 1,381 | 23.89% |
| MSFT250117P00330000 | 2023-12-08 3:53PM EST | 330.00 | 16.95 | 16.75 | 17.25 | -1.80 | -9.60% | 4 | 1,914 | 23.52% |
| MSFT250117P00335000 | 2023-12-08 2:18PM EST | 335.00 | 18.44 | 18.15 | 18.60 | -0.95 | -4.90% | 3 | 799 | 23.16% |
| MSFT250117P00340000 | 2023-12-08 11:58AM EST | 340.00 | 20.30 | 19.55 | 20.00 | -0.90 | -4.25% | 3 | 1,933 | 22.77% |
| MSFT250117P00345000 | 2023-12-07 11:07AM EST | 345.00 | 21.55 | 20.05 | 21.55 | -1.79 | -7.67% | 1 | 1,286 | 22.43% |
| MSFT250117P00350000 | 2023-12-08 1:10PM EST | 350.00 | 23.15 | 22.65 | 23.15 | -2.05 | -8.13% | 2 | 2,234 | 22.06% |
| MSFT250117P00355000 | 2023-12-08 12:23PM EST | 355.00 | 25.07 | 24.35 | 24.85 | -1.07 | -4.09% | 4 | 192 | 21.70% |
| MSFT250117P00360000 | 2023-12-08 3:22PM EST | 360.00 | 26.55 | 26.10 | 26.65 | -1.55 | -5.52% | 6 | 1,053 | 21.33% |
| MSFT250117P00365000 | 2023-12-07 12:06PM EST | 365.00 | 30.30 | 28.00 | 29.60 | 0.00 | - | 11 | 234 | 21.64% |
| MSFT250117P00370000 | 2023-12-08 2:27PM EST | 370.00 | 30.50 | 30.05 | 30.55 | -1.38 | -4.33% | 17 | 661 | 20.58% |
| MSFT250117P00375000 | 2023-12-08 10:03AM EST | 375.00 | 33.75 | 32.10 | 32.70 | -2.05 | -5.73% | 3 | 1,383 | 20.23% |
| MSFT250117P00380000 | 2023-12-08 11:56AM EST | 380.00 | 35.42 | 34.30 | 34.85 | -0.88 | -2.42% | 2 | 517 | 19.80% |
| MSFT250117P00385000 | 2023-12-07 2:26PM EST | 385.00 | 38.90 | 36.70 | 37.25 | 0.00 | - | 10 | 206 | 19.45% |
| MSFT250117P00390000 | 2023-12-07 2:26PM EST | 390.00 | 41.40 | 39.15 | 39.65 | 0.00 | - | 10 | 422 | 19.03% |
| MSFT250117P00395000 | 2023-12-06 9:39AM EST | 395.00 | 43.15 | 41.70 | 42.30 | 0.00 | - | 4 | 276 | 18.68% |
| MSFT250117P00400000 | 2023-12-08 10:43AM EST | 400.00 | 45.26 | 44.40 | 45.00 | -2.14 | -4.51% | 6 | 1,647 | 18.27% |
| MSFT250117P00405000 | 2023-12-08 11:57AM EST | 405.00 | 48.85 | 47.20 | 47.80 | -1.90 | -3.74% | 4 | 151 | 17.84% |
| MSFT250117P00410000 | 2023-12-08 12:07PM EST | 410.00 | 51.76 | 48.00 | 52.50 | +3.71 | +7.72% | 4 | 52 | 18.62% |
| MSFT250117P00415000 | 2023-12-08 11:57AM EST | 415.00 | 54.97 | 51.10 | 55.60 | -3.78 | -6.43% | 2 | 372 | 18.24% |
| MSFT250117P00420000 | 2023-12-08 12:23PM EST | 420.00 | 57.77 | 54.50 | 58.30 | -2.43 | -4.04% | 2 | 110 | 17.45% |
| MSFT250117P00425000 | 2023-12-04 1:33PM EST | 425.00 | 64.05 | 59.35 | 60.85 | 0.00 | - | 2 | 35 | 16.40% |
| MSFT250117P00430000 | 2023-12-06 10:38AM EST | 430.00 | 66.30 | 62.25 | 64.80 | 0.00 | - | 1 | 100 | 16.32% |
| MSFT250117P00435000 | 2023-11-16 3:30PM EST | 435.00 | 66.40 | 65.00 | 68.20 | 0.00 | - | 1 | 1 | 15.66% |
| MSFT250117P00440000 | 2023-12-04 10:25AM EST | 440.00 | 79.00 | 69.00 | 71.45 | 0.00 | - | 1 | 11 | 14.64% |
| MSFT250117P00445000 | 2023-12-08 11:56AM EST | 445.00 | 75.97 | 74.05 | 76.10 | -32.83 | -30.17% | 2 | 0 | 14.91% |
| MSFT250117P00450000 | 2023-12-05 2:37PM EST | 450.00 | 81.00 | 76.00 | 80.90 | 0.00 | - | 7 | 31 | 15.31% |
| MSFT250117P00455000 | 2023-11-28 1:07PM EST | 455.00 | 76.92 | 81.15 | 84.05 | 0.00 | - | 10 | 15 | 13.47% |
| MSFT250117P00460000 | 2023-11-29 12:08PM EST | 460.00 | 83.80 | 86.55 | 87.80 | 0.00 | - | 10 | 20 | 11.59% |
| MSFT250117P00465000 | 2023-12-04 9:46AM EST | 465.00 | 100.20 | 90.65 | 93.15 | 0.00 | - | - | 1 | 12.88% |
| MSFT250117P00470000 | 2023-12-08 3:52PM EST | 470.00 | 96.40 | 94.90 | 98.00 | -1.70 | -1.73% | 2 | 2 | 13.03% |
| MSFT250117P00475000 | 2023-11-22 11:14AM EST | 475.00 | 96.96 | 98.70 | 103.50 | 0.00 | - | 1 | 0 | 14.57% |
| MSFT250117P00480000 | 2023-11-30 11:06AM EST | 480.00 | 102.80 | 103.85 | 106.85 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00485000 | 2023-07-10 1:36PM EST | 485.00 | 153.70 | 160.50 | 165.00 | 0.00 | - | - | 0 | 54.67% |
| MSFT250117P00490000 | 2023-11-15 1:51PM EST | 490.00 | 120.10 | 113.50 | 118.50 | 0.00 | - | 4 | 0 | 15.98% |
| MSFT250117P00500000 | 2023-12-08 3:53PM EST | 500.00 | 126.00 | 123.80 | 126.05 | +4.98 | +4.12% | 1 | 0 | 0.00% |
| MSFT250117P00510000 | 2023-11-28 11:06AM EST | 510.00 | 127.95 | 133.50 | 138.50 | 0.00 | - | - | 0 | 17.76% |
| MSFT250117P00520000 | 2023-11-07 11:30AM EST | 520.00 | 157.95 | 146.95 | 151.15 | 0.00 | - | - | 0 | 23.13% |
| MSFT250117P00525000 | 2023-08-29 9:39AM EST | 525.00 | 197.41 | 209.00 | 213.50 | 0.00 | - | - | 0 | 65.69% |
| MSFT250117P00530000 | 2023-09-06 9:48AM EST | 530.00 | 197.92 | 204.60 | 208.50 | 0.00 | - | 2 | 0 | 60.03% |
| MSFT250117P00535000 | 2023-08-29 9:38AM EST | 535.00 | 207.66 | 219.00 | 223.50 | 0.00 | - | - | 0 | 66.97% |
| MSFT250117P00540000 | 2023-11-20 1:36PM EST | 540.00 | 161.61 | 163.50 | 168.50 | 0.00 | - | 2 | 0 | 20.23% |
| MSFT250117P00560000 | 2023-11-29 10:36AM EST | 560.00 | 181.00 | 183.50 | 188.50 | 0.00 | - | - | 0 | 21.77% |
© 2023 Yahoo. All rights reserved.