Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121C00070000 | 2022-01-06 1:20PM EST | 70.00 | 248.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220121C00075000 | 2022-01-11 11:12AM EST | 75.00 | 237.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220121C00080000 | 2022-01-06 3:32PM EST | 80.00 | 234.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220121C00085000 | 2022-01-05 1:11PM EST | 85.00 | 235.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220121C00090000 | 2021-12-30 3:53PM EST | 90.00 | 249.62 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MSFT220121C00095000 | 2022-01-14 3:37PM EST | 95.00 | 214.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220121C00100000 | 2022-01-14 11:32AM EST | 100.00 | 206.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220121C00105000 | 2021-12-16 2:42PM EST | 105.00 | 219.50 | 203.25 | 207.40 | 0.00 | - | 4 | 24 | 404.69% |
| MSFT220121C00110000 | 2022-01-12 12:53PM EST | 110.00 | 210.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220121C00115000 | 2022-01-06 1:13PM EST | 115.00 | 201.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220121C00120000 | 2022-01-12 9:30AM EST | 120.00 | 198.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220121C00125000 | 2022-01-14 10:46AM EST | 125.00 | 182.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220121C00130000 | 2022-01-14 3:46PM EST | 130.00 | 179.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT220121C00135000 | 2022-01-14 9:30AM EST | 135.00 | 169.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220121C00140000 | 2022-01-14 1:55PM EST | 140.00 | 168.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT220121C00145000 | 2022-01-14 3:12PM EST | 145.00 | 163.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220121C00150000 | 2022-01-14 2:04PM EST | 150.00 | 157.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT220121C00155000 | 2022-01-14 3:12PM EST | 155.00 | 153.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220121C00160000 | 2022-01-14 3:44PM EST | 160.00 | 150.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT220121C00165000 | 2022-01-14 9:49AM EST | 165.00 | 141.42 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MSFT220121C00170000 | 2022-01-14 11:35AM EST | 170.00 | 137.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT220121C00175000 | 2022-01-14 1:10PM EST | 175.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT220121C00180000 | 2022-01-13 11:58AM EST | 180.00 | 133.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220121C00185000 | 2022-01-13 3:17PM EST | 185.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT220121C00190000 | 2022-01-14 1:10PM EST | 190.00 | 117.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT220121C00195000 | 2022-01-14 2:31PM EST | 195.00 | 112.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220121C00200000 | 2022-01-14 3:57PM EST | 200.00 | 109.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT220121C00205000 | 2022-01-14 11:38AM EST | 205.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSFT220121C00210000 | 2022-01-14 3:18PM EST | 210.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MSFT220121C00215000 | 2022-01-14 2:16PM EST | 215.00 | 93.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220121C00220000 | 2022-01-14 3:53PM EST | 220.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| MSFT220121C00225000 | 2022-01-14 3:13PM EST | 225.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220121C00230000 | 2022-01-14 10:14AM EST | 230.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220121C00235000 | 2022-01-14 3:54PM EST | 235.00 | 75.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT220121C00240000 | 2022-01-14 3:26PM EST | 240.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT220121C00245000 | 2022-01-14 2:02PM EST | 245.00 | 63.95 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MSFT220121C00250000 | 2022-01-14 3:57PM EST | 250.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT220121C00255000 | 2022-01-14 1:09PM EST | 255.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220121C00260000 | 2022-01-14 3:29PM EST | 260.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT220121C00265000 | 2022-01-13 2:54PM EST | 265.00 | 43.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT220121C00270000 | 2022-01-14 3:59PM EST | 270.00 | 40.43 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT220121C00275000 | 2022-01-14 3:51PM EST | 275.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| MSFT220121C00277500 | 2022-01-07 9:59AM EST | 277.50 | 37.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220121C00280000 | 2022-01-14 3:29PM EST | 280.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| MSFT220121C00282500 | 2022-01-18 12:09AM EST | 282.50 | 26.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220121C00285000 | 2022-01-14 3:54PM EST | 285.00 | 26.01 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| MSFT220121C00287500 | 2022-01-18 12:09AM EST | 287.50 | 20.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220121C00290000 | 2022-01-14 3:57PM EST | 290.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MSFT220121C00292500 | 2022-01-14 11:09AM EST | 292.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| MSFT220121C00295000 | 2022-01-14 3:36PM EST | 295.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| MSFT220121C00297500 | 2022-01-14 3:16PM EST | 297.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| MSFT220121C00300000 | 2022-01-14 3:59PM EST | 300.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1,397 | 0 | 0.00% |
| MSFT220121C00302500 | 2022-01-14 3:57PM EST | 302.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| MSFT220121C00305000 | 2022-01-14 3:57PM EST | 305.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3,157 | 0 | 0.00% |
| MSFT220121C00307500 | 2022-01-14 3:59PM EST | 307.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3,967 | 0 | 0.00% |
| MSFT220121C00310000 | 2022-01-14 3:59PM EST | 310.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 10,596 | 0 | 0.00% |
| MSFT220121C00312500 | 2022-01-14 3:59PM EST | 312.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3,219 | 0 | 1.56% |
| MSFT220121C00315000 | 2022-01-14 3:59PM EST | 315.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 15,306 | 0 | 3.13% |
| MSFT220121C00317500 | 2022-01-14 3:59PM EST | 317.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3,656 | 0 | 6.25% |
| MSFT220121C00320000 | 2022-01-14 3:59PM EST | 320.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 19,584 | 0 | 6.25% |
| MSFT220121C00322500 | 2022-01-14 3:59PM EST | 322.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3,173 | 0 | 6.25% |
| MSFT220121C00325000 | 2022-01-14 3:59PM EST | 325.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9,546 | 0 | 12.50% |
| MSFT220121C00327500 | 2022-01-14 3:59PM EST | 327.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,483 | 0 | 12.50% |
| MSFT220121C00330000 | 2022-01-14 3:59PM EST | 330.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11,731 | 0 | 12.50% |
| MSFT220121C00332500 | 2022-01-14 3:58PM EST | 332.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,524 | 0 | 12.50% |
| MSFT220121C00335000 | 2022-01-14 3:58PM EST | 335.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,471 | 0 | 12.50% |
| MSFT220121C00337500 | 2022-01-14 3:57PM EST | 337.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 12.50% |
| MSFT220121C00340000 | 2022-01-14 3:59PM EST | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6,640 | 0 | 25.00% |
| MSFT220121C00342500 | 2022-01-14 3:59PM EST | 342.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 25.00% |
| MSFT220121C00345000 | 2022-01-14 3:59PM EST | 345.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,252 | 0 | 25.00% |
| MSFT220121C00350000 | 2022-01-14 3:52PM EST | 350.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,370 | 0 | 25.00% |
| MSFT220121C00355000 | 2022-01-14 3:57PM EST | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 25.00% |
| MSFT220121C00360000 | 2022-01-14 3:57PM EST | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 25.00% |
| MSFT220121C00365000 | 2022-01-14 3:57PM EST | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 25.00% |
| MSFT220121C00370000 | 2022-01-14 3:58PM EST | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 25.00% |
| MSFT220121C00375000 | 2022-01-14 3:29PM EST | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| MSFT220121C00380000 | 2022-01-14 3:48PM EST | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| MSFT220121C00385000 | 2022-01-14 10:04AM EST | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSFT220121C00390000 | 2022-01-14 3:41PM EST | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| MSFT220121C00395000 | 2022-01-13 3:02PM EST | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT220121C00400000 | 2022-01-14 2:42PM EST | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| MSFT220121C00405000 | 2022-01-14 10:35AM EST | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220121C00410000 | 2022-01-14 2:47PM EST | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 50.00% |
| MSFT220121C00415000 | 2022-01-14 2:05PM EST | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| MSFT220121C00420000 | 2022-01-14 10:53AM EST | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT220121C00425000 | 2022-01-14 11:00AM EST | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT220121C00430000 | 2021-12-30 12:28PM EST | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MSFT220121C00435000 | 2021-12-30 11:55AM EST | 435.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 50.00% |
| MSFT220121C00440000 | 2021-12-22 10:55AM EST | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT220121C00445000 | 2022-01-07 11:09AM EST | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| MSFT220121C00450000 | 2022-01-06 9:54AM EST | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220121C00455000 | 2022-01-05 9:30AM EST | 455.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220121C00460000 | 2021-12-23 10:23AM EST | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT220121C00465000 | 2022-01-03 1:54PM EST | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220121C00470000 | 2021-12-14 10:55AM EST | 470.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 121 | 259 | 136.72% |
| MSFT220121C00475000 | 2021-12-27 10:12AM EST | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MSFT220121C00480000 | 2021-12-22 3:20PM EST | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT220121C00485000 | 2022-01-07 1:04PM EST | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220121P00070000 | 2022-01-05 12:43PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT220121P00075000 | 2022-01-12 2:32PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT220121P00080000 | 2021-12-17 3:26PM EST | 80.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 3,962 | 453.13% |
| MSFT220121P00085000 | 2021-12-21 2:58PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT220121P00090000 | 2021-12-21 3:11PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220121P00095000 | 2022-01-06 3:46PM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220121P00100000 | 2022-01-13 1:23PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220121P00105000 | 2021-12-21 2:32PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT220121P00110000 | 2021-12-03 1:51PM EST | 110.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 10 | 5,353 | 362.50% |
| MSFT220121P00115000 | 2021-12-03 1:52PM EST | 115.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 4 | 3,636 | 346.88% |
| MSFT220121P00120000 | 2022-01-14 12:54PM EST | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT220121P00125000 | 2022-01-04 9:30AM EST | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT220121P00130000 | 2022-01-10 2:44PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 100.00% |
| MSFT220121P00135000 | 2022-01-14 12:10PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT220121P00140000 | 2022-01-07 1:45PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT220121P00145000 | 2022-01-14 3:02PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| MSFT220121P00150000 | 2022-01-06 11:11AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220121P00155000 | 2022-01-06 11:11AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| MSFT220121P00160000 | 2022-01-12 1:47PM EST | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT220121P00165000 | 2022-01-13 3:55PM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT220121P00170000 | 2022-01-11 11:09AM EST | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT220121P00175000 | 2022-01-13 3:52PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSFT220121P00180000 | 2022-01-11 1:56PM EST | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT220121P00185000 | 2022-01-12 9:34AM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT220121P00190000 | 2022-01-14 11:26AM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MSFT220121P00195000 | 2022-01-13 1:31PM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT220121P00200000 | 2022-01-14 3:45PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,521 | 0 | 50.00% |
| MSFT220121P00205000 | 2022-01-14 2:59PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 50.00% |
| MSFT220121P00210000 | 2022-01-14 10:42AM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,787 | 0 | 50.00% |
| MSFT220121P00215000 | 2022-01-14 2:48PM EST | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,183 | 0 | 50.00% |
| MSFT220121P00220000 | 2022-01-14 3:30PM EST | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 50.00% |
| MSFT220121P00225000 | 2022-01-14 3:36PM EST | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MSFT220121P00230000 | 2022-01-14 3:53PM EST | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| MSFT220121P00235000 | 2022-01-14 3:20PM EST | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 50.00% |
| MSFT220121P00240000 | 2022-01-14 3:44PM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 50.00% |
| MSFT220121P00245000 | 2022-01-14 3:39PM EST | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 50.00% |
| MSFT220121P00250000 | 2022-01-14 3:52PM EST | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,085 | 0 | 50.00% |
| MSFT220121P00255000 | 2022-01-14 3:53PM EST | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,593 | 0 | 50.00% |
| MSFT220121P00260000 | 2022-01-14 3:56PM EST | 260.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 25.00% |
| MSFT220121P00265000 | 2022-01-14 3:46PM EST | 265.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,054 | 0 | 25.00% |
| MSFT220121P00270000 | 2022-01-14 3:57PM EST | 270.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,323 | 0 | 25.00% |
| MSFT220121P00275000 | 2022-01-14 3:59PM EST | 275.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,626 | 0 | 25.00% |
| MSFT220121P00277500 | 2022-01-14 3:59PM EST | 277.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| MSFT220121P00280000 | 2022-01-14 3:56PM EST | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,719 | 0 | 25.00% |
| MSFT220121P00282500 | 2022-01-14 3:59PM EST | 282.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 25.00% |
| MSFT220121P00285000 | 2022-01-14 3:55PM EST | 285.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,326 | 0 | 12.50% |
| MSFT220121P00287500 | 2022-01-14 3:59PM EST | 287.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 12.50% |
| MSFT220121P00290000 | 2022-01-14 3:59PM EST | 290.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2,821 | 0 | 12.50% |
| MSFT220121P00292500 | 2022-01-14 3:59PM EST | 292.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 949 | 0 | 12.50% |
| MSFT220121P00295000 | 2022-01-14 3:58PM EST | 295.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,894 | 0 | 12.50% |
| MSFT220121P00297500 | 2022-01-14 3:57PM EST | 297.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7,193 | 0 | 12.50% |
| MSFT220121P00300000 | 2022-01-14 3:59PM EST | 300.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8,455 | 0 | 6.25% |
| MSFT220121P00302500 | 2022-01-14 3:59PM EST | 302.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3,328 | 0 | 6.25% |
| MSFT220121P00305000 | 2022-01-14 3:59PM EST | 305.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6,349 | 0 | 3.13% |
| MSFT220121P00307500 | 2022-01-14 3:59PM EST | 307.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5,209 | 0 | 1.56% |
| MSFT220121P00310000 | 2022-01-14 3:59PM EST | 310.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3,061 | 0 | 0.20% |
| MSFT220121P00312500 | 2022-01-14 3:59PM EST | 312.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 0.00% |
| MSFT220121P00315000 | 2022-01-14 3:56PM EST | 315.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,307 | 0 | 0.00% |
| MSFT220121P00317500 | 2022-01-14 3:47PM EST | 317.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| MSFT220121P00320000 | 2022-01-14 3:54PM EST | 320.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 0.00% |
| MSFT220121P00322500 | 2022-01-14 3:51PM EST | 322.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| MSFT220121P00325000 | 2022-01-14 3:59PM EST | 325.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 0.00% |
| MSFT220121P00327500 | 2022-01-14 3:17PM EST | 327.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| MSFT220121P00330000 | 2022-01-14 3:46PM EST | 330.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 689 | 0 | 0.00% |
| MSFT220121P00332500 | 2022-01-14 3:46PM EST | 332.50 | 22.42 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| MSFT220121P00335000 | 2022-01-14 3:45PM EST | 335.00 | 24.73 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.00% |
| MSFT220121P00337500 | 2022-01-14 3:48PM EST | 337.50 | 27.57 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| MSFT220121P00340000 | 2022-01-14 3:37PM EST | 340.00 | 30.24 | 0.00 | 0.00 | 0.00 | - | 2,436 | 0 | 0.00% |
| MSFT220121P00342500 | 2022-01-14 2:26PM EST | 342.50 | 34.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT220121P00345000 | 2022-01-14 3:28PM EST | 345.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT220121P00350000 | 2022-01-14 12:40PM EST | 350.00 | 41.07 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| MSFT220121P00355000 | 2022-01-11 2:56PM EST | 355.00 | 39.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220121P00360000 | 2022-01-14 9:31AM EST | 360.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220121P00365000 | 2022-01-14 1:43PM EST | 365.00 | 57.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220121P00370000 | 2022-01-14 9:39AM EST | 370.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT220121P00375000 | 2022-01-14 9:31AM EST | 375.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220121P00380000 | 2022-01-14 1:24PM EST | 380.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220121P00385000 | 2021-12-30 11:12AM EST | 385.00 | 43.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220121P00390000 | 2022-01-07 10:31AM EST | 390.00 | 76.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220121P00395000 | 2021-12-09 1:44PM EST | 395.00 | 61.00 | 78.55 | 82.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220121P00400000 | 2022-01-11 10:31AM EST | 400.00 | 87.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220121P00405000 | 2021-12-17 11:35AM EST | 405.00 | 83.88 | 92.60 | 96.75 | 0.00 | - | 1 | 0 | 172.07% |
| MSFT220121P00410000 | 2022-01-14 1:01PM EST | 410.00 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220121P00415000 | 2022-01-06 9:31AM EST | 415.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220121P00420000 | 2022-01-06 2:15PM EST | 420.00 | 105.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220121P00425000 | 2021-11-18 11:33AM EST | 425.00 | 85.23 | 99.00 | 103.20 | 0.00 | - | 24 | 119 | 0.00% |
| MSFT220121P00430000 | 2021-12-13 9:37AM EST | 430.00 | 88.02 | 110.35 | 111.10 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220121P00435000 | 2021-11-10 6:47AM EST | 435.00 | 133.65 | 90.15 | 94.15 | 0.00 | - | 1 | 66 | 0.00% |
| MSFT220121P00440000 | 2021-12-20 10:03AM EST | 440.00 | 119.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220121P00450000 | 2021-11-19 2:19PM EST | 450.00 | 106.70 | 124.25 | 128.45 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT220121P00465000 | 2022-01-18 12:10AM EST | 465.00 | 153.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220121P00470000 | 2022-01-18 12:10AM EST | 470.00 | 162.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT220121P00475000 | 2021-11-22 11:36AM EST | 475.00 | 129.50 | 140.90 | 143.45 | 0.00 | - | - | 0 | 0.00% |
| MSFT220121P00485000 | 2022-01-18 12:10AM EST | 485.00 | 178.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
