Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219C00125000 | 2023-12-04 12:08PM EST | 125.00 | 250.45 | 254.50 | 259.00 | 0.00 | - | 3 | 146 | 60.87% |
| MSFT251219C00130000 | 2023-11-16 10:27AM EST | 130.00 | 254.80 | 250.00 | 254.50 | 0.00 | - | 1 | 10 | 59.84% |
| MSFT251219C00135000 | 2023-11-16 12:31PM EST | 135.00 | 249.50 | 245.50 | 250.00 | 0.00 | - | 4 | 64 | 58.82% |
| MSFT251219C00140000 | 2023-11-20 10:24AM EST | 140.00 | 242.50 | 241.00 | 245.50 | 0.00 | - | 11 | 35 | 57.81% |
| MSFT251219C00145000 | 2023-11-20 10:24AM EST | 145.00 | 238.00 | 236.50 | 241.00 | 0.00 | - | 1 | 10 | 56.81% |
| MSFT251219C00150000 | 2023-11-27 10:36AM EST | 150.00 | 238.00 | 232.00 | 237.00 | 0.00 | - | 1 | 94 | 56.20% |
| MSFT251219C00155000 | 2023-11-17 3:33PM EST | 155.00 | 226.20 | 227.50 | 232.50 | 0.00 | - | 1 | 1 | 55.20% |
| MSFT251219C00160000 | 2023-12-05 9:30AM EST | 160.00 | 218.50 | 223.50 | 228.00 | 0.00 | - | 5 | 69 | 54.57% |
| MSFT251219C00165000 | 2023-11-17 3:33PM EST | 165.00 | 217.61 | 219.00 | 223.50 | 0.00 | - | 1 | 4 | 53.57% |
| MSFT251219C00170000 | 2023-11-14 1:06PM EST | 170.00 | 213.61 | 214.50 | 219.50 | 0.00 | - | 3 | 26 | 52.92% |
| MSFT251219C00175000 | 2023-11-06 9:40AM EST | 175.00 | 195.75 | 205.00 | 209.50 | 0.00 | - | 1 | 15 | 48.06% |
| MSFT251219C00180000 | 2023-11-07 3:12PM EST | 180.00 | 195.90 | 202.50 | 207.00 | 0.00 | - | 1 | 21 | 49.75% |
| MSFT251219C00185000 | 2023-11-08 10:10AM EST | 185.00 | 193.23 | 201.50 | 206.50 | 0.00 | - | 15 | 159 | 50.58% |
| MSFT251219C00190000 | 2023-11-20 2:52PM EST | 190.00 | 205.00 | 197.50 | 202.00 | 0.00 | - | 3 | 21 | 52.33% |
| MSFT251219C00195000 | 2023-12-01 12:58PM EST | 195.00 | 196.18 | 193.00 | 198.00 | 0.00 | - | 4 | 16 | 51.80% |
| MSFT251219C00200000 | 2023-12-07 10:14AM EST | 200.00 | 185.44 | 189.00 | 193.50 | 0.00 | - | 5 | 205 | 50.75% |
| MSFT251219C00205000 | 2023-12-07 10:13AM EST | 205.00 | 181.10 | 185.00 | 189.50 | 0.00 | - | 2 | 32 | 50.20% |
| MSFT251219C00210000 | 2023-12-04 9:59AM EST | 210.00 | 174.15 | 180.50 | 185.50 | 0.00 | - | 2 | 65 | 49.63% |
| MSFT251219C00215000 | 2023-11-29 12:06PM EST | 215.00 | 181.88 | 176.50 | 180.80 | 0.00 | - | 5 | 14 | 48.42% |
| MSFT251219C00220000 | 2023-12-08 3:14PM EST | 220.00 | 173.83 | 172.50 | 176.75 | +4.14 | +2.44% | 1 | 175 | 47.80% |
| MSFT251219C00225000 | 2023-12-01 1:23PM EST | 225.00 | 169.91 | 168.50 | 172.85 | 0.00 | - | 2 | 48 | 47.30% |
| MSFT251219C00230000 | 2023-11-29 12:07PM EST | 230.00 | 170.70 | 164.00 | 168.70 | 0.00 | - | 5 | 209 | 46.58% |
| MSFT251219C00235000 | 2023-10-26 11:24AM EST | 235.00 | 123.50 | 164.10 | 168.55 | 0.00 | - | 1 | 0 | 49.03% |
| MSFT251219C00240000 | 2023-12-07 11:17AM EST | 240.00 | 152.07 | 156.00 | 160.20 | 0.00 | - | 20 | 72 | 44.96% |
| MSFT251219C00245000 | 2023-09-22 1:16PM EST | 245.00 | 109.02 | 114.55 | 118.50 | 0.00 | - | 1 | 28 | 0.00% |
| MSFT251219C00250000 | 2023-12-08 2:05PM EST | 250.00 | 150.00 | 148.50 | 152.75 | -7.50 | -4.76% | 1 | 303 | 44.12% |
| MSFT251219C00255000 | 2023-11-14 1:00PM EST | 255.00 | 144.59 | 144.50 | 148.60 | 0.00 | - | 1 | 75 | 43.36% |
| MSFT251219C00260000 | 2023-11-27 11:06AM EST | 260.00 | 146.28 | 141.35 | 144.60 | 0.00 | - | 7 | 157 | 42.71% |
| MSFT251219C00265000 | 2023-12-04 10:15AM EST | 265.00 | 130.42 | 137.70 | 140.45 | 0.00 | - | 4 | 111 | 41.94% |
| MSFT251219C00270000 | 2023-11-28 10:49AM EST | 270.00 | 142.43 | 133.05 | 136.45 | 0.00 | - | 15 | 251 | 41.28% |
| MSFT251219C00275000 | 2023-12-04 9:46AM EST | 275.00 | 124.00 | 129.95 | 133.05 | 0.00 | - | 2 | 310 | 41.00% |
| MSFT251219C00280000 | 2023-11-29 2:23PM EST | 280.00 | 132.78 | 126.90 | 129.20 | 0.00 | - | 1 | 694 | 40.40% |
| MSFT251219C00285000 | 2023-11-15 1:06PM EST | 285.00 | 121.25 | 122.00 | 125.60 | 0.00 | - | 1 | 148 | 39.96% |
| MSFT251219C00290000 | 2023-12-08 1:27PM EST | 290.00 | 119.87 | 118.90 | 121.95 | +3.17 | +2.72% | 1 | 194 | 39.46% |
| MSFT251219C00295000 | 2023-12-08 1:27PM EST | 295.00 | 116.33 | 115.85 | 119.30 | +9.23 | +8.62% | 1 | 129 | 39.55% |
| MSFT251219C00300000 | 2023-12-04 10:27AM EST | 300.00 | 105.00 | 112.25 | 115.90 | 0.00 | - | 1 | 980 | 39.16% |
| MSFT251219C00305000 | 2023-12-04 10:35AM EST | 305.00 | 101.50 | 109.55 | 111.50 | 0.00 | - | 3 | 233 | 38.17% |
| MSFT251219C00310000 | 2023-12-08 2:17PM EST | 310.00 | 107.35 | 106.50 | 108.25 | +5.68 | +5.59% | 15 | 264 | 37.84% |
| MSFT251219C00315000 | 2023-11-29 2:23PM EST | 315.00 | 108.29 | 101.65 | 104.50 | 0.00 | - | 1 | 787 | 37.21% |
| MSFT251219C00320000 | 2023-12-07 2:15PM EST | 320.00 | 97.00 | 99.70 | 101.90 | 0.00 | - | 2 | 347 | 37.19% |
| MSFT251219C00325000 | 2023-12-08 3:32PM EST | 325.00 | 96.64 | 96.70 | 98.65 | +3.07 | +3.28% | 22 | 479 | 36.80% |
| MSFT251219C00330000 | 2023-12-04 9:46AM EST | 330.00 | 87.00 | 92.80 | 95.00 | 0.00 | - | 1 | 476 | 36.17% |
| MSFT251219C00335000 | 2023-12-07 2:29PM EST | 335.00 | 89.00 | 90.10 | 91.75 | 0.00 | - | 6 | 526 | 35.74% |
| MSFT251219C00340000 | 2023-12-04 9:47AM EST | 340.00 | 87.00 | 86.95 | 88.70 | +6.10 | +7.54% | 1 | 426 | 35.39% |
| MSFT251219C00345000 | 2023-12-04 2:33PM EST | 345.00 | 81.15 | 84.45 | 86.05 | +0.20 | +0.25% | 5 | 200 | 35.23% |
| MSFT251219C00350000 | 2023-12-08 3:32PM EST | 350.00 | 81.52 | 80.00 | 82.90 | +0.66 | +0.82% | 20 | 823 | 34.79% |
| MSFT251219C00355000 | 2023-12-07 12:58PM EST | 355.00 | 76.00 | 78.15 | 80.55 | -0.66 | -0.86% | 1 | 161 | 34.74% |
| MSFT251219C00360000 | 2023-12-05 12:24PM EST | 360.00 | 75.09 | 75.20 | 78.00 | 0.00 | - | 3 | 4,528 | 34.55% |
| MSFT251219C00365000 | 2023-12-07 10:04AM EST | 365.00 | 71.32 | 72.60 | 75.20 | +1.92 | +2.77% | 1 | 391 | 34.22% |
| MSFT251219C00370000 | 2023-12-07 1:16PM EST | 370.00 | 68.15 | 70.45 | 71.80 | 0.00 | - | 7 | 596 | 33.58% |
| MSFT251219C00375000 | 2023-12-08 10:53AM EST | 375.00 | 67.20 | 66.20 | 69.15 | +1.40 | +2.13% | 4 | 646 | 33.28% |
| MSFT251219C00380000 | 2023-12-07 1:31PM EST | 380.00 | 64.59 | 65.00 | 66.55 | +1.73 | +2.75% | 1 | 877 | 32.98% |
| MSFT251219C00385000 | 2023-12-04 2:29PM EST | 385.00 | 59.83 | 63.00 | 63.90 | 0.00 | - | 1 | 308 | 32.64% |
| MSFT251219C00390000 | 2023-12-01 3:57PM EST | 390.00 | 60.50 | 59.50 | 61.50 | 0.00 | - | 1 | 371 | 32.39% |
| MSFT251219C00395000 | 2023-12-07 1:34PM EST | 395.00 | 55.59 | 58.05 | 59.70 | 0.00 | - | 1 | 413 | 32.41% |
| MSFT251219C00400000 | 2023-12-08 11:11AM EST | 400.00 | 55.60 | 55.35 | 57.40 | +2.19 | +4.10% | 1 | 1,312 | 32.16% |
| MSFT251219C00405000 | 2023-11-29 10:04AM EST | 405.00 | 57.25 | 53.05 | 54.55 | 0.00 | - | 2 | 480 | 31.64% |
| MSFT251219C00410000 | 2023-12-05 12:24PM EST | 410.00 | 50.50 | 51.40 | 52.60 | 0.00 | - | 2 | 1,196 | 31.51% |
| MSFT251219C00415000 | 2023-11-30 11:57AM EST | 415.00 | 50.84 | 48.95 | 50.25 | 0.00 | - | 1 | 446 | 31.18% |
| MSFT251219C00420000 | 2023-12-01 11:06AM EST | 420.00 | 46.07 | 46.65 | 48.80 | -0.12 | -0.26% | 22 | 898 | 31.24% |
| MSFT251219C00425000 | 2023-12-07 3:48PM EST | 425.00 | 44.13 | 45.20 | 46.25 | +0.78 | +1.80% | 22 | 181 | 30.76% |
| MSFT251219C00430000 | 2023-11-30 12:40PM EST | 430.00 | 45.12 | 43.40 | 44.25 | 0.00 | - | 1 | 336 | 30.52% |
| MSFT251219C00435000 | 2023-12-07 9:32AM EST | 435.00 | 39.82 | 41.45 | 42.65 | 0.00 | - | 24 | 84 | 30.45% |
| MSFT251219C00440000 | 2023-12-06 11:53AM EST | 440.00 | 39.20 | 39.40 | 40.75 | 0.00 | - | 1 | 1,137 | 30.21% |
| MSFT251219C00445000 | 2023-12-05 3:39PM EST | 445.00 | 37.82 | 37.90 | 40.50 | 0.00 | - | 1 | 2,427 | 30.73% |
| MSFT251219C00450000 | 2023-12-08 2:51PM EST | 450.00 | 36.60 | 36.15 | 38.00 | +1.50 | +4.27% | 1 | 1,081 | 30.16% |
| MSFT251219C00455000 | 2023-11-24 11:24AM EST | 455.00 | 36.38 | 34.15 | 35.75 | 0.00 | - | 17 | 685 | 29.68% |
| MSFT251219C00460000 | 2023-12-05 1:34PM EST | 460.00 | 33.05 | 32.90 | 34.65 | 0.00 | - | 2 | 646 | 29.74% |
| MSFT251219C00465000 | 2023-11-29 2:26PM EST | 465.00 | 34.12 | 30.35 | 33.40 | 0.00 | - | 1 | 118 | 29.71% |
| MSFT251219C00470000 | 2023-12-08 12:23PM EST | 470.00 | 30.00 | 28.90 | 31.95 | +1.00 | +3.45% | 1 | 355 | 29.55% |
| MSFT251219C00475000 | 2023-11-24 11:24AM EST | 475.00 | 29.00 | 27.50 | 30.00 | -1.36 | -4.48% | 1 | 73 | 29.13% |
| MSFT251219C00480000 | 2023-12-04 3:29PM EST | 480.00 | 26.00 | 26.15 | 29.20 | 0.00 | - | 1 | 91 | 29.26% |
| MSFT251219C00485000 | 2023-11-01 11:19AM EST | 485.00 | 19.95 | 24.65 | 27.65 | 0.00 | - | 25 | 68 | 28.98% |
| MSFT251219C00490000 | 2023-12-01 3:33PM EST | 490.00 | 25.25 | 23.60 | 26.70 | 0.00 | - | 1 | 177 | 29.00% |
| MSFT251219C00495000 | 2023-10-26 2:16PM EST | 495.00 | 15.68 | 23.50 | 26.45 | 0.00 | - | 4 | 0 | 29.37% |
| MSFT251219C00500000 | 2023-12-08 3:54PM EST | 500.00 | 22.75 | 21.25 | 23.75 | +1.23 | +5.72% | 10 | 1,163 | 28.42% |
| MSFT251219C00505000 | 2023-11-15 2:29PM EST | 505.00 | 21.15 | 20.15 | 22.70 | 0.00 | - | 1 | 6 | 28.32% |
| MSFT251219C00510000 | 2023-11-27 9:39AM EST | 510.00 | 21.55 | 19.15 | 21.45 | 0.00 | - | 1 | 7 | 28.09% |
| MSFT251219C00515000 | 2023-11-27 12:03PM EST | 515.00 | 19.05 | 18.15 | 21.20 | 0.00 | - | 25 | 225 | 28.40% |
| MSFT251219C00520000 | 2023-12-01 10:59AM EST | 520.00 | 18.00 | 17.20 | 20.15 | 0.00 | - | 1 | 306 | 28.25% |
| MSFT251219C00525000 | 2023-11-21 9:38AM EST | 525.00 | 18.85 | 16.25 | 18.40 | 0.00 | - | 1 | 62 | 27.66% |
| MSFT251219C00530000 | 2023-12-05 3:24PM EST | 530.00 | 16.32 | 15.40 | 17.50 | 0.00 | - | 1 | 111 | 27.54% |
| MSFT251219C00535000 | 2023-11-21 9:34AM EST | 535.00 | 16.90 | 14.60 | 17.50 | 0.00 | - | 1 | 158 | 27.96% |
| MSFT251219C00540000 | 2023-12-07 1:20PM EST | 540.00 | 14.25 | 13.80 | 16.65 | 0.00 | - | 2 | 915 | 27.84% |
| MSFT251219C00560000 | 2023-12-08 2:52PM EST | 560.00 | 12.40 | 11.80 | 12.85 | +0.85 | +7.36% | 294 | 10 | 26.89% |
| MSFT251219C00570000 | 2023-12-08 3:54PM EST | 570.00 | 10.95 | 10.00 | 12.10 | +0.65 | +6.31% | 358 | 188 | 27.08% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219P00125000 | 2023-12-04 3:51PM EST | 125.00 | 0.83 | 0.67 | 1.00 | 0.00 | - | 3 | 1,925 | 38.54% |
| MSFT251219P00130000 | 2023-11-09 11:49AM EST | 130.00 | 1.57 | 0.00 | 2.45 | 0.00 | - | 1 | 234 | 43.67% |
| MSFT251219P00135000 | 2023-12-07 3:44PM EST | 135.00 | 1.08 | 0.70 | 1.32 | 0.00 | - | 25 | 1,937 | 37.70% |
| MSFT251219P00140000 | 2023-12-04 3:03PM EST | 140.00 | 1.27 | 0.80 | 1.45 | 0.00 | - | 38 | 245 | 37.05% |
| MSFT251219P00145000 | 2023-12-01 2:20PM EST | 145.00 | 1.37 | 0.25 | 1.55 | 0.00 | - | 2 | 99 | 36.26% |
| MSFT251219P00150000 | 2023-12-07 2:28PM EST | 150.00 | 1.56 | 1.00 | 2.00 | 0.00 | - | 41 | 491 | 36.75% |
| MSFT251219P00155000 | 2023-11-03 12:56PM EST | 155.00 | 2.26 | 0.73 | 5.00 | 0.00 | - | 100 | 162 | 43.33% |
| MSFT251219P00160000 | 2023-12-06 10:22AM EST | 160.00 | 1.96 | 1.47 | 2.08 | 0.00 | - | 3 | 356 | 34.66% |
| MSFT251219P00165000 | 2023-11-27 9:37AM EST | 165.00 | 2.04 | 1.40 | 2.33 | 0.00 | - | 4 | 137 | 34.29% |
| MSFT251219P00170000 | 2023-11-29 2:45PM EST | 170.00 | 2.07 | 2.00 | 2.69 | 0.00 | - | 5 | 231 | 34.16% |
| MSFT251219P00175000 | 2023-11-28 12:27PM EST | 175.00 | 2.25 | 2.00 | 3.80 | 0.00 | - | 30 | 317 | 35.66% |
| MSFT251219P00180000 | 2023-12-04 2:49PM EST | 180.00 | 2.64 | 2.40 | 3.50 | 0.00 | - | 1 | 652 | 33.86% |
| MSFT251219P00185000 | 2023-11-21 2:08PM EST | 185.00 | 3.00 | 0.84 | 3.80 | 0.00 | - | 1 | 336 | 33.39% |
| MSFT251219P00190000 | 2023-12-06 12:39PM EST | 190.00 | 3.40 | 1.00 | 3.75 | 0.00 | - | 5 | 108 | 32.20% |
| MSFT251219P00195000 | 2023-11-13 11:22AM EST | 195.00 | 4.00 | 1.50 | 4.45 | 0.00 | - | 569 | 718 | 32.45% |
| MSFT251219P00200000 | 2023-12-07 10:46AM EST | 200.00 | 3.99 | 3.40 | 4.40 | 0.00 | - | 6 | 725 | 31.29% |
| MSFT251219P00205000 | 2023-12-01 1:48PM EST | 205.00 | 4.30 | 2.28 | 5.30 | 0.00 | - | 2 | 321 | 31.72% |
| MSFT251219P00210000 | 2023-11-30 9:40AM EST | 210.00 | 4.50 | 3.40 | 6.20 | 0.00 | - | 2 | 223 | 32.00% |
| MSFT251219P00215000 | 2023-11-28 1:48PM EST | 215.00 | 4.84 | 3.80 | 5.95 | 0.00 | - | 19 | 93 | 30.58% |
| MSFT251219P00220000 | 2023-12-04 1:42PM EST | 220.00 | 5.95 | 4.65 | 7.05 | 0.00 | - | 2 | 163 | 31.01% |
| MSFT251219P00225000 | 2023-12-06 10:42AM EST | 225.00 | 6.00 | 5.55 | 6.20 | 0.00 | - | 1 | 68 | 28.87% |
| MSFT251219P00230000 | 2023-12-04 9:32AM EST | 230.00 | 6.63 | 6.35 | 6.80 | 0.00 | - | 1 | 1,649 | 28.63% |
| MSFT251219P00235000 | 2023-11-16 10:32AM EST | 235.00 | 6.50 | 6.40 | 8.30 | 0.00 | - | 1 | 48 | 29.37% |
| MSFT251219P00240000 | 2023-12-06 3:25PM EST | 240.00 | 7.41 | 6.10 | 8.55 | 0.00 | - | 12 | 209 | 28.61% |
| MSFT251219P00245000 | 2023-12-04 1:24PM EST | 245.00 | 8.95 | 6.95 | 8.85 | 0.00 | - | 1 | 144 | 27.91% |
| MSFT251219P00250000 | 2023-12-08 12:14PM EST | 250.00 | 9.30 | 8.85 | 9.45 | -0.35 | -3.63% | 5 | 528 | 27.51% |
| MSFT251219P00255000 | 2023-12-04 9:30AM EST | 255.00 | 10.05 | 9.45 | 10.10 | 0.00 | - | 1 | 627 | 27.12% |
| MSFT251219P00260000 | 2023-12-08 9:30AM EST | 260.00 | 10.78 | 9.80 | 11.40 | +0.28 | +2.67% | 1 | 655 | 27.29% |
| MSFT251219P00265000 | 2023-12-04 10:26AM EST | 265.00 | 12.45 | 10.95 | 11.40 | 0.00 | - | 1 | 201 | 26.28% |
| MSFT251219P00270000 | 2023-12-01 1:40PM EST | 270.00 | 12.10 | 9.95 | 12.85 | 0.00 | - | 5 | 412 | 26.48% |
| MSFT251219P00275000 | 2023-12-04 11:17AM EST | 275.00 | 13.99 | 10.55 | 13.15 | 0.00 | - | 3 | 266 | 25.69% |
| MSFT251219P00280000 | 2023-12-08 3:04PM EST | 280.00 | 14.00 | 13.50 | 14.10 | -0.10 | -0.71% | 4 | 521 | 25.41% |
| MSFT251219P00285000 | 2023-12-07 10:29AM EST | 285.00 | 15.50 | 13.00 | 15.40 | 0.00 | - | 1 | 1,125 | 25.34% |
| MSFT251219P00290000 | 2023-12-06 12:47PM EST | 290.00 | 17.00 | 13.75 | 16.55 | 0.00 | - | 1 | 422 | 25.12% |
| MSFT251219P00295000 | 2023-11-22 11:42AM EST | 295.00 | 15.80 | 16.50 | 17.20 | 0.00 | - | 1 | 632 | 24.52% |
| MSFT251219P00300000 | 2023-12-05 12:43PM EST | 300.00 | 18.99 | 16.80 | 18.50 | 0.00 | - | 40 | 3,929 | 24.33% |
| MSFT251219P00305000 | 2023-12-04 9:30AM EST | 305.00 | 20.21 | 17.40 | 20.05 | 0.00 | - | 4 | 285 | 24.26% |
| MSFT251219P00310000 | 2023-12-05 2:58PM EST | 310.00 | 21.05 | 20.10 | 20.90 | 0.00 | - | 1 | 566 | 23.72% |
| MSFT251219P00315000 | 2023-11-30 2:16PM EST | 315.00 | 22.10 | 20.45 | 22.75 | +0.70 | +3.27% | 1 | 110 | 23.74% |
| MSFT251219P00320000 | 2023-12-08 1:58PM EST | 320.00 | 23.20 | 22.40 | 23.75 | +2.10 | +9.95% | 1 | 491 | 23.23% |
| MSFT251219P00325000 | 2023-12-07 1:11PM EST | 325.00 | 26.00 | 23.50 | 25.20 | 0.00 | - | 1 | 380 | 22.94% |
| MSFT251219P00330000 | 2023-12-06 11:53AM EST | 330.00 | 27.77 | 24.00 | 26.50 | 0.00 | - | 2 | 688 | 22.54% |
| MSFT251219P00335000 | 2023-12-07 1:17PM EST | 335.00 | 29.50 | 27.40 | 29.45 | 0.00 | - | 1 | 102 | 22.99% |
| MSFT251219P00340000 | 2023-12-07 11:13AM EST | 340.00 | 31.00 | 28.00 | 30.90 | 0.00 | - | 2 | 259 | 22.59% |
| MSFT251219P00345000 | 2023-11-21 1:23PM EST | 345.00 | 31.21 | 29.70 | 31.40 | 0.00 | - | 15 | 82 | 21.68% |
| MSFT251219P00350000 | 2023-12-07 1:39PM EST | 350.00 | 34.00 | 31.95 | 33.30 | 0.00 | - | 15 | 564 | 21.45% |
| MSFT251219P00355000 | 2023-12-04 2:55PM EST | 355.00 | 36.20 | 33.70 | 35.90 | 0.00 | - | 4 | 262 | 21.53% |
| MSFT251219P00360000 | 2023-12-05 1:49PM EST | 360.00 | 37.70 | 34.50 | 37.65 | 0.00 | - | 44 | 264 | 21.15% |
| MSFT251219P00365000 | 2023-11-30 12:02PM EST | 365.00 | 37.65 | 36.85 | 39.65 | 0.00 | - | 85 | 141 | 20.86% |
| MSFT251219P00370000 | 2023-11-13 9:38AM EST | 370.00 | 43.00 | 39.40 | 41.05 | 0.00 | - | 1 | 13 | 20.24% |
| MSFT251219P00375000 | 2023-12-07 3:55PM EST | 375.00 | 44.15 | 42.05 | 44.10 | 0.00 | - | 2 | 310 | 20.37% |
| MSFT251219P00380000 | 2023-12-06 9:30AM EST | 380.00 | 45.22 | 44.10 | 46.20 | 0.00 | - | 1 | 648 | 20.01% |
| MSFT251219P00385000 | 2023-11-29 12:29PM EST | 385.00 | 45.20 | 46.25 | 48.55 | 0.00 | - | 3 | 112 | 19.72% |
| MSFT251219P00390000 | 2023-11-30 3:57PM EST | 390.00 | 47.75 | 48.20 | 50.45 | 0.00 | - | 18 | 466 | 19.18% |
| MSFT251219P00395000 | 2023-11-27 3:34PM EST | 395.00 | 49.10 | 51.00 | 53.70 | 0.00 | - | 31 | 303 | 19.24% |
| MSFT251219P00400000 | 2023-11-30 3:59PM EST | 400.00 | 51.55 | 52.80 | 55.80 | 0.00 | - | 14 | 92 | 18.71% |
| MSFT251219P00405000 | 2023-11-30 11:50AM EST | 405.00 | 55.95 | 55.25 | 58.55 | 0.00 | - | 64 | 89 | 18.44% |
| MSFT251219P00410000 | 2023-11-30 11:50AM EST | 410.00 | 58.65 | 57.80 | 61.40 | 0.00 | - | 54 | 515 | 18.18% |
| MSFT251219P00415000 | 2023-11-30 11:51AM EST | 415.00 | 61.65 | 61.40 | 63.45 | 0.00 | - | 231 | 248 | 17.47% |
| MSFT251219P00420000 | 2023-11-02 9:44AM EST | 420.00 | 82.25 | 63.20 | 66.45 | 0.00 | - | 1 | 35 | 17.17% |
| MSFT251219P00425000 | 2023-11-02 1:59PM EST | 425.00 | 86.50 | 66.45 | 70.40 | 0.00 | - | 1 | 5 | 17.31% |
| MSFT251219P00430000 | 2023-11-02 2:18PM EST | 430.00 | 89.50 | 70.25 | 73.65 | 0.00 | - | 1 | 12 | 17.05% |
| MSFT251219P00435000 | 2023-11-01 9:29AM EST | 435.00 | 94.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219P00440000 | 2023-11-17 11:22AM EST | 440.00 | 79.62 | 76.50 | 79.75 | 0.00 | - | 4 | 3 | 16.14% |
| MSFT251219P00450000 | 2023-09-26 1:44PM EST | 450.00 | 139.26 | 121.00 | 125.50 | 0.00 | - | 10 | 1 | 35.25% |
| MSFT251219P00455000 | 2023-08-01 9:07AM EST | 455.00 | 122.70 | 125.20 | 129.50 | 0.00 | - | 2 | 0 | 35.40% |
| MSFT251219P00460000 | 2023-08-10 9:52AM EST | 460.00 | 136.51 | 124.00 | 128.00 | 0.00 | - | 1 | 2 | 32.89% |
| MSFT251219P00480000 | 2023-07-27 9:51AM EST | 480.00 | 144.80 | 154.50 | 159.50 | 0.00 | - | - | 0 | 40.72% |
| MSFT251219P00500000 | 2023-11-27 1:55PM EST | 500.00 | 120.34 | 123.50 | 128.50 | 0.00 | - | - | 1 | 12.55% |
| MSFT251219P00510000 | 2023-07-26 1:07PM EST | 510.00 | 174.78 | 184.50 | 189.50 | 0.00 | - | - | 0 | 43.89% |
| MSFT251219P00560000 | 2023-11-27 1:55PM EST | 560.00 | 180.34 | 183.50 | 188.50 | 0.00 | - | - | 0 | 16.19% |
© 2023 Yahoo. All rights reserved.