Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2024-04-08 11:47AM EDT | 110.00 | 317.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00115000 | 2024-04-09 10:08AM EDT | 115.00 | 313.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00120000 | 2024-04-23 3:50PM EDT | 120.00 | 290.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00125000 | 2024-01-25 1:50PM EDT | 125.00 | 283.97 | 287.15 | 291.60 | 0.00 | - | 1 | 44 | 93.75% |
| MSFT250117C00130000 | 2024-04-11 2:17PM EDT | 130.00 | 302.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00135000 | 2023-11-09 11:26AM EDT | 135.00 | 234.35 | 242.00 | 247.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT250117C00140000 | 2024-04-15 1:26PM EDT | 140.00 | 281.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00145000 | 2024-04-05 2:33PM EDT | 145.00 | 284.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00150000 | 2024-04-12 10:16AM EDT | 150.00 | 277.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 155.00 | 176.17 | 178.00 | 183.00 | 0.00 | - | 1 | 191 | 0.00% |
| MSFT250117C00160000 | 2024-04-23 12:25PM EDT | 160.00 | 251.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00165000 | 2024-03-26 11:07AM EDT | 165.00 | 262.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00170000 | 2024-04-23 11:30AM EDT | 170.00 | 241.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00175000 | 2024-04-24 11:00AM EDT | 175.00 | 239.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00180000 | 2024-04-16 11:44AM EDT | 180.00 | 242.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00185000 | 2024-04-08 9:55AM EDT | 185.00 | 247.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 190.00 | 240.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00195000 | 2024-04-18 1:07PM EDT | 195.00 | 219.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00200000 | 2024-04-23 12:21PM EDT | 200.00 | 214.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00205000 | 2024-03-28 12:41PM EDT | 205.00 | 222.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00210000 | 2024-03-07 10:30AM EDT | 210.00 | 204.43 | 221.50 | 225.50 | 0.00 | - | 1 | 698 | 91.99% |
| MSFT250117C00215000 | 2024-02-28 12:52PM EDT | 215.00 | 201.42 | 211.25 | 215.50 | 0.00 | - | 2 | 532 | 81.55% |
| MSFT250117C00220000 | 2024-04-19 12:45PM EDT | 220.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00225000 | 2024-04-02 11:32AM EDT | 225.00 | 205.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00230000 | 2024-04-24 11:28AM EDT | 230.00 | 187.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117C00235000 | 2024-02-05 4:50PM EDT | 235.00 | 180.71 | 176.70 | 180.05 | 0.00 | - | 2 | 278 | 49.87% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 240.00 | 184.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 245.00 | 188.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00250000 | 2024-04-23 10:40AM EDT | 250.00 | 166.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00255000 | 2024-04-18 2:45PM EDT | 255.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT250117C00260000 | 2024-04-23 2:46PM EDT | 260.00 | 158.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117C00265000 | 2024-04-22 12:09PM EDT | 265.00 | 145.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00270000 | 2024-04-19 3:00PM EDT | 270.00 | 140.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00275000 | 2024-04-19 12:00PM EDT | 275.00 | 138.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00280000 | 2024-04-22 12:22PM EDT | 280.00 | 132.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00285000 | 2024-04-19 10:25AM EDT | 285.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00290000 | 2024-04-23 9:35AM EDT | 290.00 | 127.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00295000 | 2024-04-23 10:15AM EDT | 295.00 | 125.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00300000 | 2024-04-24 12:31PM EDT | 300.00 | 121.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00305000 | 2024-04-15 2:51PM EDT | 305.00 | 124.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117C00310000 | 2024-04-23 11:40AM EDT | 310.00 | 112.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00315000 | 2024-04-24 12:59PM EDT | 315.00 | 109.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00320000 | 2024-04-23 9:35AM EDT | 320.00 | 101.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00325000 | 2024-04-24 3:19PM EDT | 325.00 | 101.26 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| MSFT250117C00330000 | 2024-04-22 1:49PM EDT | 330.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117C00335000 | 2024-04-23 10:07AM EDT | 335.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00340000 | 2024-04-19 3:40PM EDT | 340.00 | 82.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250117C00345000 | 2024-04-23 12:18PM EDT | 345.00 | 84.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00350000 | 2024-04-24 11:25AM EDT | 350.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00355000 | 2024-04-22 9:33AM EDT | 355.00 | 71.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00360000 | 2024-04-24 1:51PM EDT | 360.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00365000 | 2024-04-24 1:40PM EDT | 365.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00370000 | 2024-04-23 3:55PM EDT | 370.00 | 66.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250117C00375000 | 2024-04-24 3:04PM EDT | 375.00 | 63.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00380000 | 2024-04-24 1:42PM EDT | 380.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT250117C00385000 | 2024-04-24 9:41AM EDT | 385.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00390000 | 2024-04-24 10:48AM EDT | 390.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250117C00395000 | 2024-04-24 3:42PM EDT | 395.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00400000 | 2024-04-24 3:50PM EDT | 400.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSFT250117C00405000 | 2024-04-24 3:40PM EDT | 405.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250117C00410000 | 2024-04-24 3:56PM EDT | 410.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.10% |
| MSFT250117C00415000 | 2024-04-24 3:42PM EDT | 415.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| MSFT250117C00420000 | 2024-04-24 3:23PM EDT | 420.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| MSFT250117C00425000 | 2024-04-24 3:45PM EDT | 425.00 | 34.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MSFT250117C00430000 | 2024-04-24 11:47AM EDT | 430.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT250117C00435000 | 2024-04-24 3:09PM EDT | 435.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT250117C00440000 | 2024-04-24 3:13PM EDT | 440.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| MSFT250117C00445000 | 2024-04-24 2:57PM EDT | 445.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT250117C00450000 | 2024-04-24 3:57PM EDT | 450.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| MSFT250117C00455000 | 2024-04-24 3:19PM EDT | 455.00 | 21.81 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| MSFT250117C00460000 | 2024-04-24 3:50PM EDT | 460.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT250117C00465000 | 2024-04-24 3:24PM EDT | 465.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117C00470000 | 2024-04-24 9:39AM EDT | 470.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MSFT250117C00475000 | 2024-04-24 1:23PM EDT | 475.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MSFT250117C00480000 | 2024-04-24 3:20PM EDT | 480.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 3.13% |
| MSFT250117C00485000 | 2024-04-23 10:20AM EDT | 485.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250117C00490000 | 2024-04-24 10:47AM EDT | 490.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT250117C00495000 | 2024-04-23 10:17AM EDT | 495.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250117C00500000 | 2024-04-24 3:03PM EDT | 500.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| MSFT250117C00505000 | 2024-04-23 12:52PM EDT | 505.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| MSFT250117C00510000 | 2024-04-24 12:10PM EDT | 510.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250117C00515000 | 2024-04-24 3:24PM EDT | 515.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT250117C00520000 | 2024-04-24 12:28PM EDT | 520.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MSFT250117C00525000 | 2024-04-24 11:47AM EDT | 525.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250117C00530000 | 2024-04-24 2:59PM EDT | 530.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117C00535000 | 2024-04-23 9:37AM EDT | 535.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00540000 | 2024-04-23 12:10PM EDT | 540.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250117C00550000 | 2024-04-24 3:43PM EDT | 550.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT250117C00560000 | 2024-04-23 12:01PM EDT | 560.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117C00570000 | 2024-04-24 12:22PM EDT | 570.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MSFT250117C00580000 | 2024-04-24 3:43PM EDT | 580.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT250117C00600000 | 2024-04-23 3:49PM EDT | 600.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117C00610000 | 2024-04-24 9:35AM EDT | 610.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00620000 | 2024-04-24 2:06PM EDT | 620.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT250117C00640000 | 2024-04-24 10:34AM EDT | 640.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2024-04-24 11:24AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250117P00115000 | 2024-03-27 12:29PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT250117P00120000 | 2024-04-23 1:09PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT250117P00125000 | 2024-04-05 3:55PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250117P00130000 | 2024-04-16 3:02PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT250117P00135000 | 2024-04-16 3:01PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT250117P00140000 | 2024-04-16 3:01PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT250117P00145000 | 2024-04-16 2:09PM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT250117P00150000 | 2024-04-16 2:09PM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT250117P00155000 | 2024-04-23 9:45AM EDT | 155.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250117P00160000 | 2024-04-15 2:10PM EDT | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MSFT250117P00165000 | 2024-03-27 12:26PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT250117P00170000 | 2024-03-27 12:26PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT250117P00175000 | 2024-04-15 1:59PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250117P00180000 | 2024-04-04 11:40AM EDT | 180.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250117P00185000 | 2024-04-19 2:47PM EDT | 185.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00190000 | 2024-04-18 2:05PM EDT | 190.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MSFT250117P00195000 | 2024-04-24 2:40PM EDT | 195.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00200000 | 2024-04-24 2:35PM EDT | 200.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00205000 | 2024-04-19 2:19PM EDT | 205.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT250117P00210000 | 2024-04-24 11:04AM EDT | 210.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00215000 | 2024-04-23 1:24PM EDT | 215.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00220000 | 2024-04-23 11:56AM EDT | 220.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00225000 | 2024-04-18 3:44PM EDT | 225.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00230000 | 2024-04-23 9:56AM EDT | 230.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00235000 | 2024-04-22 12:03PM EDT | 235.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT250117P00240000 | 2024-04-15 9:54AM EDT | 240.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| MSFT250117P00245000 | 2024-04-22 12:04PM EDT | 245.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00250000 | 2024-04-24 3:56PM EDT | 250.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| MSFT250117P00255000 | 2024-04-09 10:39AM EDT | 255.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00260000 | 2024-04-24 12:03PM EDT | 260.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT250117P00265000 | 2024-04-24 3:03PM EDT | 265.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| MSFT250117P00270000 | 2024-04-22 3:17PM EDT | 270.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MSFT250117P00275000 | 2024-04-23 9:59AM EDT | 275.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00280000 | 2024-04-24 3:03PM EDT | 280.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 6.25% |
| MSFT250117P00285000 | 2024-04-23 12:39PM EDT | 285.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250117P00290000 | 2024-04-24 10:17AM EDT | 290.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117P00295000 | 2024-04-24 10:17AM EDT | 295.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250117P00300000 | 2024-04-24 12:47PM EDT | 300.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT250117P00305000 | 2024-04-24 12:33PM EDT | 305.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| MSFT250117P00310000 | 2024-04-24 12:10PM EDT | 310.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MSFT250117P00315000 | 2024-04-24 3:03PM EDT | 315.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| MSFT250117P00320000 | 2024-04-24 12:22PM EDT | 320.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117P00325000 | 2024-04-24 12:32PM EDT | 325.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MSFT250117P00330000 | 2024-04-24 12:32PM EDT | 330.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT250117P00335000 | 2024-04-22 12:21PM EDT | 335.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117P00340000 | 2024-04-24 12:24PM EDT | 340.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| MSFT250117P00345000 | 2024-04-24 12:34PM EDT | 345.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MSFT250117P00350000 | 2024-04-24 12:58PM EDT | 350.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| MSFT250117P00355000 | 2024-04-24 12:14PM EDT | 355.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT250117P00360000 | 2024-04-24 3:15PM EDT | 360.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MSFT250117P00365000 | 2024-04-24 3:15PM EDT | 365.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT250117P00370000 | 2024-04-24 12:35PM EDT | 370.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT250117P00375000 | 2024-04-24 3:56PM EDT | 375.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 1.56% |
| MSFT250117P00380000 | 2024-04-24 1:20PM EDT | 380.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| MSFT250117P00385000 | 2024-04-23 3:09PM EDT | 385.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250117P00390000 | 2024-04-24 11:58AM EDT | 390.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT250117P00395000 | 2024-04-24 3:59PM EDT | 395.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| MSFT250117P00400000 | 2024-04-24 2:52PM EDT | 400.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| MSFT250117P00405000 | 2024-04-24 12:18PM EDT | 405.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| MSFT250117P00410000 | 2024-04-24 2:52PM EDT | 410.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.00% |
| MSFT250117P00415000 | 2024-04-24 9:46AM EDT | 415.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00420000 | 2024-04-24 11:23AM EDT | 420.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00425000 | 2024-04-23 10:36AM EDT | 425.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00430000 | 2024-04-23 10:18AM EDT | 430.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 435.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT250117P00440000 | 2024-04-24 2:07PM EDT | 440.00 | 45.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 445.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00450000 | 2024-04-24 10:18AM EDT | 450.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00455000 | 2024-04-08 11:26AM EDT | 455.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250117P00460000 | 2024-04-19 3:43PM EDT | 460.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00465000 | 2024-04-19 9:41AM EDT | 465.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117P00470000 | 2024-04-19 9:41AM EDT | 470.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117P00475000 | 2024-04-17 3:59PM EDT | 475.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00480000 | 2024-04-19 3:43PM EDT | 480.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00485000 | 2024-04-19 3:38PM EDT | 485.00 | 87.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 490.00 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00495000 | 2024-02-20 4:09PM EDT | 495.00 | 93.70 | 70.80 | 72.70 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00500000 | 2024-04-24 3:59PM EDT | 500.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 505.00 | 106.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 510.00 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 18.06% |
| MSFT250117P00515000 | 2024-03-19 1:07PM EDT | 515.00 | 95.12 | 108.80 | 112.10 | 0.00 | - | 2 | 1 | 23.99% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 520.00 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 30.79% |
| MSFT250117P00525000 | 2024-04-08 11:31AM EDT | 525.00 | 100.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 530.00 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 25.80% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 535.00 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 26.42% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 540.00 | 118.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 560.00 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 570.00 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 37.29% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 580.00 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 600.00 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 41.43% |
| MSFT250117P00610000 | 2024-03-08 12:51PM EDT | 610.00 | 202.66 | 182.00 | 186.05 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 620.00 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 43.01% |
| MSFT250117P00640000 | 2024-04-17 9:33AM EDT | 640.00 | 221.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.