Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00160000 | 2023-12-06 11:21AM EST | 160.00 | 210.95 | 213.25 | 215.50 | 0.00 | - | 6 | 13 | 241.80% |
| MSFT231215C00165000 | 2023-11-01 1:14PM EST | 165.00 | 179.40 | 208.75 | 211.45 | 0.00 | - | 10 | 7 | 296.78% |
| MSFT231215C00170000 | 2023-12-01 10:57AM EST | 170.00 | 202.20 | 202.55 | 205.65 | 0.00 | - | 2 | 5 | 311.62% |
| MSFT231215C00175000 | 2023-10-30 10:11AM EST | 175.00 | 161.50 | 203.15 | 206.35 | 0.00 | - | 10 | 5 | 402.64% |
| MSFT231215C00180000 | 2023-11-24 10:40AM EST | 180.00 | 196.93 | 193.15 | 195.05 | 0.00 | - | 3 | 3 | 265.53% |
| MSFT231215C00185000 | 2023-11-14 2:26PM EST | 185.00 | 184.65 | 188.65 | 190.05 | 0.00 | - | 2 | 2 | 198.83% |
| MSFT231215C00190000 | 2023-11-24 10:42AM EST | 190.00 | 186.64 | 183.00 | 185.25 | 0.00 | - | 3 | 17 | 256.84% |
| MSFT231215C00195000 | 2023-11-07 3:04PM EST | 195.00 | 166.85 | 174.65 | 176.95 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT231215C00200000 | 2023-12-06 10:27AM EST | 200.00 | 173.86 | 172.90 | 175.30 | +4.36 | +2.57% | 1 | 249 | 241.41% |
| MSFT231215C00205000 | 2023-11-07 1:17PM EST | 205.00 | 157.45 | 165.40 | 167.30 | 0.00 | - | 10 | 22 | 0.00% |
| MSFT231215C00210000 | 2023-11-30 2:34PM EST | 210.00 | 166.55 | 163.30 | 165.50 | 0.00 | - | 1 | 12 | 172.27% |
| MSFT231215C00215000 | 2023-11-29 12:39PM EST | 215.00 | 163.62 | 158.45 | 160.40 | 0.00 | - | 1 | 13 | 168.75% |
| MSFT231215C00220000 | 2023-11-14 11:33AM EST | 220.00 | 151.16 | 152.90 | 155.40 | 0.00 | - | 29 | 16 | 212.16% |
| MSFT231215C00225000 | 2023-11-14 12:02PM EST | 225.00 | 144.33 | 147.50 | 150.35 | 0.00 | - | 50 | 21 | 202.73% |
| MSFT231215C00230000 | 2023-11-29 2:14PM EST | 230.00 | 150.95 | 143.20 | 145.45 | 0.00 | - | 1 | 11 | 137.70% |
| MSFT231215C00235000 | 2023-12-05 3:08PM EST | 235.00 | 138.00 | 138.50 | 140.55 | 0.00 | - | 10 | 74 | 151.95% |
| MSFT231215C00240000 | 2023-11-21 9:32AM EST | 240.00 | 134.60 | 133.50 | 135.05 | 0.00 | - | 1 | 80 | 117.19% |
| MSFT231215C00245000 | 2023-11-10 10:46AM EST | 245.00 | 120.15 | 128.25 | 130.25 | 0.00 | - | 1 | 83 | 103.13% |
| MSFT231215C00250000 | 2023-12-04 1:10PM EST | 250.00 | 119.65 | 123.70 | 125.25 | 0.00 | - | 5 | 283 | 130.47% |
| MSFT231215C00255000 | 2023-12-07 10:04AM EST | 255.00 | 112.31 | 118.05 | 120.65 | 0.00 | - | 3 | 175 | 113.87% |
| MSFT231215C00260000 | 2023-12-07 9:32AM EST | 260.00 | 109.12 | 113.10 | 115.10 | 0.00 | - | 4 | 298 | 145.26% |
| MSFT231215C00265000 | 2023-12-08 10:14AM EST | 265.00 | 108.50 | 108.80 | 110.60 | +3.66 | +3.49% | 13 | 147 | 125.00% |
| MSFT231215C00270000 | 2023-12-06 9:30AM EST | 270.00 | 104.35 | 102.55 | 105.15 | 0.00 | - | 1 | 175 | 133.74% |
| MSFT231215C00275000 | 2023-12-08 11:23AM EST | 275.00 | 97.33 | 98.15 | 100.75 | +5.13 | +5.56% | 3 | 113 | 101.17% |
| MSFT231215C00280000 | 2023-12-05 11:47AM EST | 280.00 | 92.46 | 93.00 | 95.80 | +0.99 | +1.08% | 2 | 152 | 92.58% |
| MSFT231215C00285000 | 2023-12-08 12:28PM EST | 285.00 | 87.85 | 88.05 | 90.65 | +1.55 | +1.80% | 6 | 243 | 83.69% |
| MSFT231215C00290000 | 2023-12-05 1:29PM EST | 290.00 | 81.93 | 83.20 | 85.70 | 0.00 | - | 1 | 355 | 85.64% |
| MSFT231215C00295000 | 2023-12-08 12:46PM EST | 295.00 | 78.17 | 78.40 | 80.40 | +3.44 | +4.60% | 1 | 1,767 | 77.73% |
| MSFT231215C00300000 | 2023-12-08 2:48PM EST | 300.00 | 74.04 | 73.15 | 75.30 | +5.09 | +7.38% | 53 | 4,342 | 99.68% |
| MSFT231215C00305000 | 2023-12-08 3:42PM EST | 305.00 | 69.09 | 68.45 | 70.35 | +3.49 | +5.32% | 32 | 1,028 | 68.07% |
| MSFT231215C00310000 | 2023-12-08 2:42PM EST | 310.00 | 63.86 | 63.15 | 65.75 | +2.63 | +4.30% | 258 | 1,434 | 65.77% |
| MSFT231215C00315000 | 2023-12-08 12:36PM EST | 315.00 | 57.85 | 58.65 | 60.70 | +0.45 | +0.78% | 14 | 3,049 | 68.46% |
| MSFT231215C00320000 | 2023-12-08 3:37PM EST | 320.00 | 54.18 | 53.55 | 55.50 | +2.78 | +5.41% | 134 | 4,951 | 58.84% |
| MSFT231215C00325000 | 2023-12-08 3:54PM EST | 325.00 | 49.35 | 48.55 | 50.00 | +3.14 | +6.80% | 39 | 8,230 | 64.67% |
| MSFT231215C00330000 | 2023-12-08 3:44PM EST | 330.00 | 44.01 | 43.35 | 45.25 | +2.31 | +5.54% | 128 | 6,746 | 62.94% |
| MSFT231215C00335000 | 2023-12-08 3:44PM EST | 335.00 | 38.95 | 38.80 | 40.00 | +2.37 | +6.48% | 36 | 12,148 | 53.37% |
| MSFT231215C00337500 | 2023-12-06 3:14PM EST | 337.50 | 32.55 | 35.15 | 37.90 | 0.00 | - | 6 | 11 | 55.98% |
| MSFT231215C00340000 | 2023-12-08 3:34PM EST | 340.00 | 34.10 | 33.70 | 34.85 | +2.60 | +8.25% | 61 | 6,337 | 45.41% |
| MSFT231215C00342500 | 2023-12-07 12:02PM EST | 342.50 | 28.65 | 30.55 | 33.35 | 0.00 | - | 3 | 59 | 54.71% |
| MSFT231215C00345000 | 2023-12-08 3:26PM EST | 345.00 | 29.49 | 28.55 | 30.40 | +2.92 | +10.99% | 143 | 6,524 | 46.84% |
| MSFT231215C00347500 | 2023-12-08 10:29AM EST | 347.50 | 25.85 | 26.00 | 27.90 | +1.28 | +5.21% | 10 | 12 | 43.75% |
| MSFT231215C00350000 | 2023-12-08 3:56PM EST | 350.00 | 24.70 | 23.70 | 25.40 | +3.14 | +14.56% | 398 | 15,480 | 40.65% |
| MSFT231215C00352500 | 2023-12-08 3:43PM EST | 352.50 | 21.70 | 20.30 | 22.45 | +4.49 | +26.09% | 16 | 60 | 32.74% |
| MSFT231215C00355000 | 2023-12-08 3:54PM EST | 355.00 | 19.79 | 18.75 | 20.90 | +2.68 | +15.66% | 260 | 6,555 | 38.65% |
| MSFT231215C00357500 | 2023-12-08 3:49PM EST | 357.50 | 16.77 | 15.80 | 18.50 | +2.02 | +13.69% | 119 | 116 | 35.96% |
| MSFT231215C00360000 | 2023-12-08 3:58PM EST | 360.00 | 15.03 | 14.20 | 15.35 | +2.19 | +17.06% | 258 | 9,120 | 27.45% |
| MSFT231215C00362500 | 2023-12-08 3:33PM EST | 362.50 | 12.27 | 12.40 | 12.90 | +1.57 | +14.67% | 136 | 713 | 24.51% |
| MSFT231215C00365000 | 2023-12-08 3:59PM EST | 365.00 | 10.60 | 10.45 | 10.70 | +1.83 | +20.87% | 1,120 | 20,053 | 23.10% |
| MSFT231215C00367500 | 2023-12-08 3:59PM EST | 367.50 | 8.56 | 8.40 | 8.65 | +1.58 | +22.64% | 848 | 1,707 | 22.00% |
| MSFT231215C00370000 | 2023-12-08 3:59PM EST | 370.00 | 6.55 | 6.55 | 6.75 | +1.10 | +20.18% | 9,449 | 13,885 | 20.96% |
| MSFT231215C00372500 | 2023-12-08 3:59PM EST | 372.50 | 5.04 | 4.95 | 5.10 | +0.89 | +21.45% | 4,700 | 3,457 | 20.25% |
| MSFT231215C00375000 | 2023-12-08 3:59PM EST | 375.00 | 3.70 | 3.60 | 3.75 | +0.60 | +19.35% | 14,953 | 12,543 | 19.92% |
| MSFT231215C00377500 | 2023-12-08 3:59PM EST | 377.50 | 2.57 | 2.52 | 2.61 | +0.33 | +14.73% | 4,721 | 2,031 | 19.43% |
| MSFT231215C00380000 | 2023-12-08 3:59PM EST | 380.00 | 1.74 | 1.71 | 1.77 | +0.14 | +8.75% | 10,708 | 23,345 | 19.26% |
| MSFT231215C00382500 | 2023-12-08 3:59PM EST | 382.50 | 1.13 | 1.12 | 1.18 | -0.01 | -0.88% | 3,483 | 3,548 | 19.31% |
| MSFT231215C00385000 | 2023-12-08 3:59PM EST | 385.00 | 0.74 | 0.72 | 0.80 | -0.07 | -8.64% | 3,561 | 13,576 | 19.70% |
| MSFT231215C00387500 | 2023-12-08 3:57PM EST | 387.50 | 0.49 | 0.43 | 0.50 | -0.07 | -12.50% | 1,089 | 4,212 | 19.74% |
| MSFT231215C00390000 | 2023-12-08 3:59PM EST | 390.00 | 0.32 | 0.31 | 0.32 | -0.09 | -21.95% | 2,069 | 10,881 | 20.04% |
| MSFT231215C00392500 | 2023-12-08 3:58PM EST | 392.50 | 0.20 | 0.10 | 0.22 | -0.10 | -33.33% | 992 | 1,349 | 20.70% |
| MSFT231215C00395000 | 2023-12-08 3:57PM EST | 395.00 | 0.13 | 0.12 | 0.14 | -0.10 | -43.48% | 936 | 20,453 | 21.05% |
| MSFT231215C00397500 | 2023-12-08 3:45PM EST | 397.50 | 0.09 | 0.00 | 0.10 | -0.09 | -50.00% | 663 | 610 | 21.83% |
| MSFT231215C00400000 | 2023-12-08 3:59PM EST | 400.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 2,642 | 11,565 | 22.95% |
| MSFT231215C00405000 | 2023-12-08 3:52PM EST | 405.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 245 | 3,688 | 24.90% |
| MSFT231215C00410000 | 2023-12-08 3:56PM EST | 410.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 820 | 5,704 | 26.56% |
| MSFT231215C00415000 | 2023-12-08 3:41PM EST | 415.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 65 | 4,603 | 28.32% |
| MSFT231215C00420000 | 2023-12-08 2:34PM EST | 420.00 | 0.01 | 0.01 | 0.22 | -0.02 | -66.67% | 204 | 1,665 | 42.48% |
| MSFT231215C00425000 | 2023-12-08 3:48PM EST | 425.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 86 | 1,840 | 33.99% |
| MSFT231215C00430000 | 2023-12-08 3:09PM EST | 430.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 11 | 794 | 49.22% |
| MSFT231215C00435000 | 2023-12-08 3:48PM EST | 435.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 2 | 945 | 52.64% |
| MSFT231215C00440000 | 2023-12-08 10:00AM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,569 | 39.84% |
| MSFT231215C00445000 | 2023-12-01 11:18AM EST | 445.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 155 | 598 | 53.52% |
| MSFT231215C00450000 | 2023-12-08 2:04PM EST | 450.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 642 | 44.53% |
| MSFT231215C00455000 | 2023-11-28 9:59AM EST | 455.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 257 | 57.42% |
| MSFT231215C00460000 | 2023-12-08 1:29PM EST | 460.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 219 | 62.70% |
| MSFT231215C00465000 | 2023-11-30 2:53PM EST | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 297 | 51.56% |
| MSFT231215C00470000 | 2023-11-28 3:34PM EST | 470.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 110 | 1,009 | 58.59% |
| MSFT231215C00475000 | 2023-11-29 10:15AM EST | 475.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 7 | 337 | 78.32% |
| MSFT231215C00480000 | 2023-12-07 10:17AM EST | 480.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 1,313 | 64.45% |
| MSFT231215C00485000 | 2023-11-29 9:38AM EST | 485.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 679 | 65.63% |
| MSFT231215C00490000 | 2023-11-21 10:08AM EST | 490.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 442 | 59.38% |
| MSFT231215C00495000 | 2023-11-21 9:37AM EST | 495.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 312 | 70.31% |
| MSFT231215C00500000 | 2023-12-07 10:31AM EST | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 342 | 64.06% |
| MSFT231215C00505000 | 2023-11-22 11:14AM EST | 505.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 35 | 301 | 120.95% |
| MSFT231215C00510000 | 2023-11-17 3:13PM EST | 510.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 115 | 458 | 82.42% |
| MSFT231215C00515000 | 2023-11-14 10:34AM EST | 515.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 105 | 711 | 73.44% |
| MSFT231215C00520000 | 2023-11-20 2:47PM EST | 520.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 234 | 476 | 75.00% |
| MSFT231215C00525000 | 2023-11-10 12:53PM EST | 525.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 68 | 301 | 96.29% |
| MSFT231215C00530000 | 2023-11-14 10:28AM EST | 530.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 156 | 197 | 109.77% |
| MSFT231215C00535000 | 2023-10-20 8:40AM EST | 535.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 110 | 129 | 139.11% |
| MSFT231215C00540000 | 2023-11-24 9:30AM EST | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 2,587 | 78.13% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00160000 | 2023-11-20 9:38AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 636 | 181.25% |
| MSFT231215P00165000 | 2023-11-10 10:08AM EST | 165.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 161 | 226.56% |
| MSFT231215P00170000 | 2023-11-17 1:26PM EST | 170.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 202.34% |
| MSFT231215P00175000 | 2023-12-08 12:52PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 64 | 162.50% |
| MSFT231215P00180000 | 2023-12-08 12:50PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 597 | 156.25% |
| MSFT231215P00185000 | 2023-11-24 9:30AM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 575 | 150.00% |
| MSFT231215P00190000 | 2023-12-07 1:03PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 509 | 143.75% |
| MSFT231215P00195000 | 2023-12-07 1:03PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 199 | 137.50% |
| MSFT231215P00200000 | 2023-12-04 2:10PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 974 | 134.38% |
| MSFT231215P00205000 | 2023-12-08 11:10AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 838 | 637 | 128.13% |
| MSFT231215P00210000 | 2023-12-08 1:58PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 597 | 125.00% |
| MSFT231215P00215000 | 2023-12-08 1:56PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 287 | 655 | 118.75% |
| MSFT231215P00220000 | 2023-12-08 3:52PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,042 | 1,965 | 115.63% |
| MSFT231215P00225000 | 2023-12-08 3:53PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 827 | 109.38% |
| MSFT231215P00230000 | 2023-12-08 3:51PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 422 | 2,062 | 106.25% |
| MSFT231215P00235000 | 2023-12-08 3:51PM EST | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3,350 | 1,231 | 106.25% |
| MSFT231215P00240000 | 2023-12-08 11:12AM EST | 240.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 153 | 1,059 | 103.13% |
| MSFT231215P00245000 | 2023-12-07 3:42PM EST | 245.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 225 | 879 | 113.28% |
| MSFT231215P00250000 | 2023-12-07 1:03PM EST | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,594 | 93.75% |
| MSFT231215P00255000 | 2023-12-07 1:08PM EST | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 165 | 2,585 | 89.06% |
| MSFT231215P00260000 | 2023-12-07 1:05PM EST | 260.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 254 | 4,731 | 87.50% |
| MSFT231215P00265000 | 2023-12-08 3:51PM EST | 265.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 1,881 | 81.25% |
| MSFT231215P00270000 | 2023-12-08 3:51PM EST | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 147 | 2,267 | 76.56% |
| MSFT231215P00275000 | 2023-12-08 3:43PM EST | 275.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 301 | 4,532 | 75.00% |
| MSFT231215P00280000 | 2023-12-08 3:57PM EST | 280.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 323 | 4,064 | 73.44% |
| MSFT231215P00285000 | 2023-12-08 12:12PM EST | 285.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 76 | 4,020 | 68.75% |
| MSFT231215P00290000 | 2023-12-08 2:22PM EST | 290.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 80 | 5,453 | 67.58% |
| MSFT231215P00295000 | 2023-12-08 3:51PM EST | 295.00 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 242 | 16,935 | 65.23% |
| MSFT231215P00300000 | 2023-12-08 3:51PM EST | 300.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 367 | 16,380 | 58.20% |
| MSFT231215P00305000 | 2023-12-08 3:48PM EST | 305.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 67 | 4,086 | 54.30% |
| MSFT231215P00310000 | 2023-12-08 3:57PM EST | 310.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 102 | 6,461 | 51.17% |
| MSFT231215P00315000 | 2023-12-08 3:45PM EST | 315.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 69 | 4,814 | 48.83% |
| MSFT231215P00320000 | 2023-12-08 3:20PM EST | 320.00 | 0.04 | 0.03 | 0.24 | -0.03 | -42.86% | 199 | 7,796 | 52.25% |
| MSFT231215P00325000 | 2023-12-08 3:49PM EST | 325.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 179 | 11,653 | 41.80% |
| MSFT231215P00330000 | 2023-12-08 3:52PM EST | 330.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 1,348 | 8,885 | 37.89% |
| MSFT231215P00335000 | 2023-12-08 3:57PM EST | 335.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 2,897 | 7,735 | 34.57% |
| MSFT231215P00337500 | 2023-12-08 3:54PM EST | 337.50 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 1,439 | 685 | 32.52% |
| MSFT231215P00340000 | 2023-12-08 3:57PM EST | 340.00 | 0.06 | 0.01 | 0.07 | -0.10 | -62.50% | 1,072 | 6,031 | 31.15% |
| MSFT231215P00342500 | 2023-12-08 3:26PM EST | 342.50 | 0.06 | 0.00 | 0.07 | -0.15 | -71.43% | 183 | 600 | 29.10% |
| MSFT231215P00345000 | 2023-12-08 3:49PM EST | 345.00 | 0.07 | 0.06 | 0.08 | -0.17 | -70.83% | 2,491 | 5,346 | 27.54% |
| MSFT231215P00347500 | 2023-12-08 3:55PM EST | 347.50 | 0.08 | 0.05 | 0.10 | -0.22 | -73.33% | 1,458 | 862 | 26.27% |
| MSFT231215P00350000 | 2023-12-08 3:57PM EST | 350.00 | 0.10 | 0.10 | 0.11 | -0.28 | -73.68% | 2,688 | 23,522 | 24.41% |
| MSFT231215P00352500 | 2023-12-08 3:55PM EST | 352.50 | 0.15 | 0.08 | 0.16 | -0.36 | -70.59% | 1,832 | 3,202 | 23.68% |
| MSFT231215P00355000 | 2023-12-08 3:58PM EST | 355.00 | 0.20 | 0.19 | 0.21 | -0.47 | -70.15% | 2,169 | 9,126 | 22.46% |
| MSFT231215P00357500 | 2023-12-08 3:59PM EST | 357.50 | 0.29 | 0.27 | 0.30 | -0.63 | -68.48% | 1,103 | 3,411 | 21.61% |
| MSFT231215P00360000 | 2023-12-08 3:59PM EST | 360.00 | 0.42 | 0.40 | 0.44 | -0.80 | -65.57% | 4,161 | 9,796 | 20.85% |
| MSFT231215P00362500 | 2023-12-08 3:59PM EST | 362.50 | 0.63 | 0.62 | 0.67 | -1.05 | -62.50% | 2,374 | 7,026 | 20.34% |
| MSFT231215P00365000 | 2023-12-08 3:59PM EST | 365.00 | 0.97 | 0.81 | 0.97 | -1.33 | -57.83% | 5,516 | 15,379 | 19.59% |
| MSFT231215P00367500 | 2023-12-08 3:59PM EST | 367.50 | 1.41 | 1.40 | 1.45 | -1.69 | -54.52% | 3,808 | 2,357 | 19.19% |
| MSFT231215P00370000 | 2023-12-08 3:59PM EST | 370.00 | 2.05 | 2.03 | 2.13 | -2.00 | -49.38% | 5,047 | 9,574 | 18.90% |
| MSFT231215P00372500 | 2023-12-08 3:59PM EST | 372.50 | 3.00 | 2.92 | 3.00 | -2.23 | -42.64% | 3,269 | 2,568 | 18.43% |
| MSFT231215P00375000 | 2023-12-08 3:59PM EST | 375.00 | 4.05 | 4.00 | 4.15 | -2.62 | -39.28% | 3,201 | 3,947 | 18.13% |
| MSFT231215P00377500 | 2023-12-08 3:53PM EST | 377.50 | 5.45 | 5.45 | 5.60 | -2.82 | -34.10% | 740 | 3,436 | 18.01% |
| MSFT231215P00380000 | 2023-12-08 3:59PM EST | 380.00 | 7.13 | 7.05 | 7.30 | -3.12 | -30.44% | 741 | 7,956 | 17.88% |
| MSFT231215P00382500 | 2023-12-08 3:59PM EST | 382.50 | 9.06 | 9.00 | 9.30 | -3.53 | -28.04% | 35 | 1,000 | 18.30% |
| MSFT231215P00385000 | 2023-12-08 3:57PM EST | 385.00 | 11.20 | 11.10 | 11.45 | -3.30 | -22.76% | 109 | 1,051 | 18.70% |
| MSFT231215P00387500 | 2023-12-07 11:47AM EST | 387.50 | 14.10 | 12.35 | 14.45 | -3.35 | -19.20% | 20 | 391 | 25.75% |
| MSFT231215P00390000 | 2023-12-08 3:16PM EST | 390.00 | 16.30 | 15.20 | 16.70 | -3.00 | -15.54% | 7 | 174 | 26.64% |
| MSFT231215P00392500 | 2023-12-06 12:26PM EST | 392.50 | 23.45 | 17.80 | 19.35 | 0.00 | - | 10 | 35 | 30.77% |
| MSFT231215P00395000 | 2023-12-08 10:42AM EST | 395.00 | 23.76 | 19.65 | 22.00 | -0.24 | -1.00% | 1 | 36 | 34.89% |
| MSFT231215P00397500 | 2023-12-07 12:47PM EST | 397.50 | 27.00 | - | - | 0.00 | - | - | - | 0.00% |
| MSFT231215P00400000 | 2023-12-08 2:37PM EST | 400.00 | 26.25 | 24.60 | 26.75 | -4.15 | -13.65% | 194 | 38 | 37.83% |
| MSFT231215P00405000 | 2023-12-08 2:36PM EST | 405.00 | 31.35 | 29.75 | 32.30 | -5.67 | -15.32% | 1,122 | 1 | 48.43% |
| MSFT231215P00410000 | 2023-12-08 3:40PM EST | 410.00 | 36.10 | 34.75 | 37.80 | -4.30 | -10.64% | 202 | 140 | 58.22% |
| MSFT231215P00415000 | 2023-12-01 10:05AM EST | 415.00 | 40.00 | 39.95 | 42.10 | 0.00 | - | 1 | 0 | 56.40% |
| MSFT231215P00420000 | 2023-11-17 12:05PM EST | 420.00 | 47.53 | 45.10 | 47.35 | 0.00 | - | 1 | 0 | 63.87% |
| MSFT231215P00425000 | 2023-11-15 3:37PM EST | 425.00 | 54.65 | 50.15 | 51.45 | 0.00 | - | 1 | 0 | 56.49% |
| MSFT231215P00430000 | 2023-11-15 3:37PM EST | 430.00 | 59.67 | 55.05 | 57.70 | 0.00 | - | 1 | 0 | 59.13% |
| MSFT231215P00440000 | 2023-10-03 11:40AM EST | 440.00 | 126.22 | 90.60 | 93.65 | 0.00 | - | 4 | 0 | 236.57% |
| MSFT231215P00445000 | 2023-10-02 12:59PM EST | 445.00 | 126.47 | 96.90 | 100.65 | 0.00 | - | 6 | 0 | 251.45% |
| MSFT231215P00450000 | 2023-12-08 3:51PM EST | 450.00 | 76.66 | 74.55 | 76.45 | -2.41 | -3.05% | 1 | 1 | 75.73% |
| MSFT231215P00455000 | 2023-12-08 3:51PM EST | 455.00 | 81.68 | 79.45 | 82.70 | -2.41 | -2.87% | 1 | 0 | 69.34% |
| MSFT231215P00460000 | 2023-10-02 1:00PM EST | 460.00 | 141.33 | 112.05 | 115.70 | 0.00 | - | 60 | 0 | 270.46% |
| MSFT231215P00465000 | 2023-12-08 2:08PM EST | 465.00 | 91.58 | 89.90 | 92.25 | +2.18 | +2.44% | 4 | 0 | 75.68% |
| MSFT231215P00470000 | 2023-12-08 2:08PM EST | 470.00 | 96.58 | 94.45 | 97.00 | +1.78 | +1.88% | 4 | 0 | 100.34% |
| MSFT231215P00475000 | 2023-11-16 2:33PM EST | 475.00 | 99.69 | 99.95 | 102.75 | 0.00 | - | 33 | 0 | 90.53% |
| MSFT231215P00480000 | 2023-11-20 10:40AM EST | 480.00 | 107.05 | 105.00 | 106.80 | 0.00 | - | 6 | 0 | 75.78% |
| MSFT231215P00485000 | 2023-10-02 1:19PM EST | 485.00 | 165.33 | 136.75 | 140.70 | 0.00 | - | 2 | 0 | 297.83% |
| MSFT231215P00490000 | 2023-10-18 1:20PM EST | 490.00 | 158.47 | 119.30 | 121.55 | 0.00 | - | 2 | 0 | 155.74% |
| MSFT231215P00495000 | 2023-09-12 1:25PM EST | 495.00 | 162.26 | 162.20 | 166.00 | 0.00 | - | 2 | 0 | 387.26% |
| MSFT231215P00500000 | 2023-11-15 3:37PM EST | 500.00 | 129.92 | 124.85 | 126.60 | 0.00 | - | 2 | 0 | 112.65% |
| MSFT231215P00505000 | 2023-11-15 3:37PM EST | 505.00 | 134.94 | 130.00 | 132.35 | 0.00 | - | 2 | 0 | 103.22% |
| MSFT231215P00510000 | 2023-09-13 10:17AM EST | 510.00 | 174.65 | 180.00 | 183.60 | 0.00 | - | 2 | 0 | 416.43% |
| MSFT231215P00515000 | 2023-09-01 10:10AM EST | 515.00 | 186.70 | 197.10 | 200.40 | 0.00 | - | 2 | 0 | 480.48% |
| MSFT231215P00520000 | 2023-09-26 8:39AM EST | 520.00 | 204.38 | 190.05 | 193.25 | 0.00 | - | 4 | 0 | 425.71% |
| MSFT231215P00525000 | 2023-08-31 2:57PM EST | 525.00 | 196.96 | 207.10 | 210.40 | 0.00 | - | 4 | 0 | 490.49% |
| MSFT231215P00530000 | 2023-09-20 2:49PM EST | 530.00 | 207.97 | 200.95 | 204.40 | 0.00 | - | 1 | 0 | 440.55% |
| MSFT231215P00535000 | 2023-09-27 1:46PM EST | 535.00 | 222.10 | 204.05 | 207.40 | 0.00 | - | 3 | 0 | 435.47% |
| MSFT231215P00540000 | 2023-09-22 2:40PM EST | 540.00 | 221.23 | 210.60 | 214.40 | 0.00 | - | 1 | 0 | 449.07% |
© 2023 Yahoo. All rights reserved.