Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00230000 | 2024-07-26 10:15AM EDT | 230.00 | 191.38 | 194.65 | 196.80 | -17.72 | -8.47% | 1 | 3 | 203.71% |
| MSFT240802C00260000 | 2024-07-22 10:30AM EDT | 260.00 | 183.60 | 164.70 | 167.00 | 0.00 | - | - | 2 | 172.95% |
| MSFT240802C00270000 | 2024-07-09 10:26AM EDT | 270.00 | 195.50 | 154.70 | 156.70 | 0.00 | - | - | 1 | 154.10% |
| MSFT240802C00280000 | 2024-07-24 12:59PM EDT | 280.00 | 150.49 | 144.70 | 146.85 | 0.00 | - | 1 | 1 | 146.58% |
| MSFT240802C00290000 | 2024-07-18 3:48PM EDT | 290.00 | 151.25 | 134.75 | 137.00 | 0.00 | - | 2 | 1 | 139.55% |
| MSFT240802C00295000 | 2024-07-24 9:36AM EDT | 295.00 | 144.20 | 129.75 | 132.05 | 0.00 | - | 1 | 1 | 135.01% |
| MSFT240802C00300000 | 2024-07-26 10:28AM EDT | 300.00 | 123.73 | 124.75 | 126.75 | -19.97 | -13.90% | 5 | 25 | 124.12% |
| MSFT240802C00305000 | 2024-07-25 10:53AM EDT | 305.00 | 119.62 | 119.75 | 122.10 | 0.00 | - | 1 | 1 | 125.10% |
| MSFT240802C00310000 | 2024-07-17 3:39PM EDT | 310.00 | 133.86 | 114.75 | 117.05 | 0.00 | - | - | 1 | 119.04% |
| MSFT240802C00315000 | 2024-07-25 3:58PM EDT | 315.00 | 104.24 | 109.75 | 111.85 | 0.00 | - | 5 | 5 | 110.64% |
| MSFT240802C00320000 | 2024-07-25 3:15PM EDT | 320.00 | 101.68 | 104.80 | 106.95 | 0.00 | - | 9 | 13 | 107.96% |
| MSFT240802C00325000 | 2024-07-11 9:31AM EDT | 325.00 | 139.09 | 99.70 | 102.10 | 0.00 | - | - | 7 | 103.61% |
| MSFT240802C00330000 | 2024-07-26 12:46PM EDT | 330.00 | 98.03 | 94.70 | 96.90 | +8.61 | +9.63% | 3 | 16 | 95.70% |
| MSFT240802C00335000 | 2024-07-12 10:03AM EDT | 335.00 | 119.80 | 89.75 | 91.95 | 0.00 | - | - | 1 | 92.29% |
| MSFT240802C00340000 | 2024-07-26 3:53PM EDT | 340.00 | 85.36 | 84.85 | 86.80 | -12.24 | -12.54% | 28 | 68 | 86.72% |
| MSFT240802C00345000 | 2024-07-26 1:13PM EDT | 345.00 | 83.34 | 79.90 | 82.20 | +9.11 | +12.27% | 45 | 2 | 87.16% |
| MSFT240802C00350000 | 2024-07-26 2:31PM EDT | 350.00 | 76.49 | 75.05 | 77.10 | +1.54 | +2.05% | 16 | 25 | 82.67% |
| MSFT240802C00355000 | 2024-07-23 12:46PM EDT | 355.00 | 91.07 | 70.00 | 72.15 | 0.00 | - | 6 | 17 | 77.69% |
| MSFT240802C00360000 | 2024-07-26 11:55AM EDT | 360.00 | 66.48 | 65.05 | 67.25 | +1.95 | +3.02% | 2 | 6 | 74.07% |
| MSFT240802C00365000 | 2024-07-23 9:44AM EDT | 365.00 | 82.28 | 60.20 | 62.35 | 0.00 | - | - | 30 | 71.05% |
| MSFT240802C00370000 | 2024-07-25 10:04AM EDT | 370.00 | 58.94 | 55.25 | 57.15 | +6.44 | +12.27% | 1 | 7 | 64.84% |
| MSFT240802C00375000 | 2024-07-25 10:26AM EDT | 375.00 | 47.25 | 50.45 | 52.55 | 0.00 | - | 12 | 12 | 63.84% |
| MSFT240802C00380000 | 2024-07-26 2:58PM EDT | 380.00 | 46.05 | 46.05 | 47.85 | +2.20 | +5.02% | 22 | 59 | 63.50% |
| MSFT240802C00385000 | 2024-07-26 12:07PM EDT | 385.00 | 43.68 | 41.35 | 43.10 | +0.63 | +1.46% | 25 | 63 | 60.54% |
| MSFT240802C00390000 | 2024-07-26 3:53PM EDT | 390.00 | 36.50 | 36.75 | 38.25 | +3.20 | +9.61% | 18 | 37 | 57.08% |
| MSFT240802C00395000 | 2024-07-26 3:47PM EDT | 395.00 | 32.75 | 31.65 | 33.50 | -0.25 | -0.76% | 12 | 52 | 51.72% |
| MSFT240802C00400000 | 2024-07-26 3:34PM EDT | 400.00 | 28.75 | 28.25 | 29.50 | +5.25 | +22.34% | 125 | 140 | 54.14% |
| MSFT240802C00405000 | 2024-07-26 3:49PM EDT | 405.00 | 23.88 | 23.90 | 25.50 | +3.58 | +17.64% | 72 | 99 | 52.00% |
| MSFT240802C00410000 | 2024-07-26 3:35PM EDT | 410.00 | 20.10 | 20.50 | 21.60 | +3.22 | +19.08% | 123 | 309 | 51.54% |
| MSFT240802C00415000 | 2024-07-26 3:59PM EDT | 415.00 | 17.40 | 16.15 | 18.00 | +3.45 | +24.73% | 290 | 142 | 52.50% |
| MSFT240802C00417500 | 2024-07-26 3:54PM EDT | 417.50 | 15.70 | 15.15 | 16.70 | +3.05 | +24.11% | 345 | - | 53.41% |
| MSFT240802C00420000 | 2024-07-26 3:59PM EDT | 420.00 | 14.10 | 13.15 | 14.65 | +3.00 | +27.03% | 1,325 | 821 | 50.67% |
| MSFT240802C00422500 | 2024-07-26 3:57PM EDT | 422.50 | 13.05 | 12.60 | 13.05 | +3.00 | +29.85% | 1,404 | - | 49.60% |
| MSFT240802C00425000 | 2024-07-26 3:59PM EDT | 425.00 | 11.40 | 11.25 | 11.65 | +2.40 | +26.67% | 4,676 | 1,172 | 49.03% |
| MSFT240802C00427500 | 2024-07-26 3:59PM EDT | 427.50 | 10.15 | 10.00 | 11.35 | +2.28 | +28.97% | 1,618 | - | 52.79% |
| MSFT240802C00430000 | 2024-07-26 3:59PM EDT | 430.00 | 9.01 | 8.85 | 9.15 | +2.11 | +30.58% | 5,395 | 1,928 | 48.08% |
| MSFT240802C00432500 | 2024-07-26 3:59PM EDT | 432.50 | 7.95 | 6.65 | 9.10 | +1.85 | +30.33% | 708 | 504 | 52.26% |
| MSFT240802C00435000 | 2024-07-26 3:59PM EDT | 435.00 | 7.00 | 6.10 | 7.20 | +1.75 | +33.33% | 2,373 | 1,685 | 48.03% |
| MSFT240802C00437500 | 2024-07-26 3:59PM EDT | 437.50 | 6.11 | 5.25 | 6.15 | +1.54 | +33.70% | 1,376 | 830 | 47.09% |
| MSFT240802C00440000 | 2024-07-26 3:58PM EDT | 440.00 | 5.20 | 4.65 | 5.30 | +1.20 | +30.00% | 2,988 | 4,903 | 46.67% |
| MSFT240802C00442500 | 2024-07-26 3:59PM EDT | 442.50 | 4.44 | 3.50 | 4.55 | +1.05 | +30.97% | 2,426 | 945 | 46.33% |
| MSFT240802C00445000 | 2024-07-26 3:59PM EDT | 445.00 | 3.76 | 3.65 | 3.90 | +0.84 | +28.77% | 3,887 | 1,831 | 46.11% |
| MSFT240802C00447500 | 2024-07-26 3:59PM EDT | 447.50 | 3.24 | 3.05 | 3.30 | +0.73 | +29.08% | 713 | 694 | 45.76% |
| MSFT240802C00450000 | 2024-07-26 3:59PM EDT | 450.00 | 2.72 | 2.62 | 2.76 | +0.64 | +30.77% | 7,343 | 4,780 | 45.36% |
| MSFT240802C00452500 | 2024-07-26 3:59PM EDT | 452.50 | 2.24 | 2.02 | 3.00 | +0.47 | +26.55% | 276 | 472 | 49.56% |
| MSFT240802C00455000 | 2024-07-26 3:59PM EDT | 455.00 | 1.93 | 1.65 | 2.36 | +0.46 | +31.29% | 5,593 | 1,922 | 48.00% |
| MSFT240802C00457500 | 2024-07-26 3:59PM EDT | 457.50 | 1.54 | 1.33 | 1.82 | +0.29 | +23.20% | 416 | 1,089 | 46.51% |
| MSFT240802C00460000 | 2024-07-26 3:59PM EDT | 460.00 | 1.26 | 1.06 | 1.32 | +0.18 | +16.67% | 2,322 | 2,707 | 44.58% |
| MSFT240802C00462500 | 2024-07-26 3:50PM EDT | 462.50 | 1.08 | 0.90 | 1.24 | +0.22 | +25.58% | 879 | 368 | 46.01% |
| MSFT240802C00465000 | 2024-07-26 3:54PM EDT | 465.00 | 0.86 | 0.63 | 0.91 | +0.14 | +19.44% | 673 | 1,972 | 44.61% |
| MSFT240802C00467500 | 2024-07-26 3:58PM EDT | 467.50 | 0.73 | 0.60 | 1.00 | +0.14 | +23.73% | 172 | 489 | 47.66% |
| MSFT240802C00470000 | 2024-07-26 3:56PM EDT | 470.00 | 0.59 | 0.48 | 0.62 | +0.09 | +18.00% | 997 | 2,418 | 44.70% |
| MSFT240802C00472500 | 2024-07-26 3:52PM EDT | 472.50 | 0.44 | 0.10 | 0.52 | -0.01 | -2.22% | 144 | 256 | 44.95% |
| MSFT240802C00475000 | 2024-07-26 3:53PM EDT | 475.00 | 0.42 | 0.30 | 0.44 | +0.09 | +27.27% | 530 | 2,402 | 45.26% |
| MSFT240802C00477500 | 2024-07-26 3:53PM EDT | 477.50 | 0.32 | 0.25 | 0.37 | -0.03 | -8.57% | 67 | 208 | 45.56% |
| MSFT240802C00480000 | 2024-07-26 3:58PM EDT | 480.00 | 0.29 | 0.15 | 0.30 | +0.04 | +16.00% | 545 | 1,164 | 45.56% |
| MSFT240802C00485000 | 2024-07-26 3:58PM EDT | 485.00 | 0.18 | 0.03 | 0.23 | +0.02 | +12.50% | 498 | 705 | 46.73% |
| MSFT240802C00490000 | 2024-07-26 3:59PM EDT | 490.00 | 0.13 | 0.10 | 0.15 | +0.01 | +8.33% | 1,808 | 1,992 | 46.78% |
| MSFT240802C00495000 | 2024-07-26 3:57PM EDT | 495.00 | 0.10 | 0.08 | 0.12 | +0.01 | +11.11% | 569 | 314 | 48.15% |
| MSFT240802C00500000 | 2024-07-26 3:59PM EDT | 500.00 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 1,111 | 2,238 | 49.71% |
| MSFT240802C00505000 | 2024-07-26 3:44PM EDT | 505.00 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 89 | 831 | 50.20% |
| MSFT240802C00510000 | 2024-07-26 3:22PM EDT | 510.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 38 | 312 | 50.20% |
| MSFT240802C00515000 | 2024-07-26 3:37PM EDT | 515.00 | 0.02 | 0.01 | 0.15 | -0.01 | -33.33% | 420 | 235 | 56.06% |
| MSFT240802C00520000 | 2024-07-26 3:54PM EDT | 520.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 5 | 446 | 52.73% |
| MSFT240802C00525000 | 2024-07-26 1:11PM EDT | 525.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 4 | 90 | 52.73% |
| MSFT240802C00530000 | 2024-07-26 3:59PM EDT | 530.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 343 | 119 | 51.56% |
| MSFT240802C00535000 | 2024-07-26 3:29PM EDT | 535.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 523 | 73 | 53.91% |
| MSFT240802C00540000 | 2024-07-26 3:58PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 547 | 208 | 53.13% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00240000 | 2024-07-24 9:45AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 121.88% |
| MSFT240802P00260000 | 2024-07-19 11:51AM EDT | 260.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 139.45% |
| MSFT240802P00295000 | 2024-07-22 2:12PM EDT | 295.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 5 | 2 | 79.69% |
| MSFT240802P00300000 | 2024-07-26 10:17AM EDT | 300.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 106 | 5 | 76.56% |
| MSFT240802P00305000 | 2024-07-26 2:57PM EDT | 305.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 35 | 10 | 79.69% |
| MSFT240802P00310000 | 2024-07-26 3:47PM EDT | 310.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 13 | 21 | 73.44% |
| MSFT240802P00315000 | 2024-07-25 3:45PM EDT | 315.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 28 | 33 | 70.31% |
| MSFT240802P00320000 | 2024-07-25 1:37PM EDT | 320.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 5 | 138 | 68.75% |
| MSFT240802P00325000 | 2024-07-26 3:53PM EDT | 325.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 54 | 84 | 68.75% |
| MSFT240802P00330000 | 2024-07-26 3:58PM EDT | 330.00 | 0.03 | 0.00 | 0.04 | -0.09 | -75.00% | 1,018 | 69 | 64.06% |
| MSFT240802P00335000 | 2024-07-26 3:27PM EDT | 335.00 | 0.08 | 0.02 | 0.05 | -0.08 | -50.00% | 85 | 294 | 63.67% |
| MSFT240802P00340000 | 2024-07-26 3:59PM EDT | 340.00 | 0.09 | 0.06 | 0.10 | -0.11 | -55.00% | 141 | 204 | 65.82% |
| MSFT240802P00345000 | 2024-07-26 3:57PM EDT | 345.00 | 0.09 | 0.08 | 0.12 | -0.17 | -65.38% | 150 | 76 | 63.67% |
| MSFT240802P00350000 | 2024-07-26 3:47PM EDT | 350.00 | 0.15 | 0.13 | 0.14 | -0.20 | -57.14% | 664 | 1,194 | 62.11% |
| MSFT240802P00355000 | 2024-07-26 3:58PM EDT | 355.00 | 0.20 | 0.16 | 0.20 | -0.22 | -52.38% | 304 | 164 | 60.45% |
| MSFT240802P00360000 | 2024-07-26 3:59PM EDT | 360.00 | 0.24 | 0.22 | 0.26 | -0.34 | -58.62% | 436 | 983 | 58.89% |
| MSFT240802P00365000 | 2024-07-26 3:57PM EDT | 365.00 | 0.33 | 0.06 | 0.34 | -0.39 | -54.17% | 365 | 224 | 53.13% |
| MSFT240802P00370000 | 2024-07-26 3:59PM EDT | 370.00 | 0.43 | 0.30 | 0.48 | -0.59 | -57.84% | 549 | 822 | 54.69% |
| MSFT240802P00375000 | 2024-07-26 3:57PM EDT | 375.00 | 0.63 | 0.57 | 0.70 | -0.57 | -47.50% | 293 | 670 | 55.18% |
| MSFT240802P00380000 | 2024-07-26 3:57PM EDT | 380.00 | 0.80 | 0.78 | 1.00 | -0.89 | -52.66% | 789 | 2,222 | 54.27% |
| MSFT240802P00385000 | 2024-07-26 3:48PM EDT | 385.00 | 1.13 | 1.00 | 1.13 | -1.06 | -48.40% | 654 | 1,294 | 51.44% |
| MSFT240802P00390000 | 2024-07-26 3:56PM EDT | 390.00 | 1.49 | 1.07 | 1.62 | -1.37 | -47.90% | 802 | 3,051 | 51.84% |
| MSFT240802P00395000 | 2024-07-26 3:58PM EDT | 395.00 | 2.06 | 1.61 | 2.28 | -1.54 | -42.78% | 1,039 | 2,603 | 51.54% |
| MSFT240802P00400000 | 2024-07-26 3:57PM EDT | 400.00 | 2.82 | 2.52 | 3.00 | -2.03 | -41.86% | 1,339 | 4,204 | 50.33% |
| MSFT240802P00405000 | 2024-07-26 3:59PM EDT | 405.00 | 3.77 | 3.00 | 4.20 | -2.53 | -40.16% | 2,743 | 2,831 | 50.74% |
| MSFT240802P00410000 | 2024-07-26 3:59PM EDT | 410.00 | 4.99 | 4.50 | 5.05 | -2.96 | -37.23% | 1,888 | 6,346 | 47.89% |
| MSFT240802P00415000 | 2024-07-26 3:59PM EDT | 415.00 | 6.53 | 5.45 | 6.95 | -3.47 | -34.70% | 992 | 2,602 | 48.93% |
| MSFT240802P00417500 | 2024-07-26 3:55PM EDT | 417.50 | 7.80 | 6.70 | 8.05 | -3.20 | -29.09% | 743 | - | 49.50% |
| MSFT240802P00420000 | 2024-07-26 3:58PM EDT | 420.00 | 8.45 | 7.80 | 8.65 | -3.80 | -31.02% | 1,832 | 4,104 | 47.49% |
| MSFT240802P00422500 | 2024-07-26 3:59PM EDT | 422.50 | 9.50 | 8.45 | 9.65 | -3.93 | -29.26% | 775 | - | 46.89% |
| MSFT240802P00425000 | 2024-07-26 3:59PM EDT | 425.00 | 10.75 | 10.50 | 11.10 | -4.09 | -27.56% | 3,271 | 5,642 | 47.84% |
| MSFT240802P00427500 | 2024-07-26 3:46PM EDT | 427.50 | 12.00 | 11.80 | 12.10 | -2.47 | -17.07% | 573 | - | 46.48% |
| MSFT240802P00430000 | 2024-07-26 3:57PM EDT | 430.00 | 13.17 | 12.65 | 13.55 | -4.97 | -27.40% | 675 | 4,327 | 46.67% |
| MSFT240802P00432500 | 2024-07-26 3:08PM EDT | 432.50 | 15.22 | 13.65 | 15.35 | -3.19 | -17.33% | 202 | 596 | 48.00% |
| MSFT240802P00435000 | 2024-07-26 3:48PM EDT | 435.00 | 16.92 | 15.40 | 17.80 | -4.48 | -20.93% | 411 | 1,678 | 51.89% |
| MSFT240802P00437500 | 2024-07-26 3:20PM EDT | 437.50 | 17.93 | 16.75 | 19.60 | -4.76 | -20.98% | 54 | 788 | 52.67% |
| MSFT240802P00440000 | 2024-07-26 3:59PM EDT | 440.00 | 19.64 | 18.65 | 20.90 | -5.46 | -21.75% | 739 | 2,012 | 50.81% |
| MSFT240802P00442500 | 2024-07-26 3:42PM EDT | 442.50 | 21.73 | 20.55 | 23.25 | -3.44 | -13.67% | 136 | 1,012 | 53.58% |
| MSFT240802P00445000 | 2024-07-26 3:11PM EDT | 445.00 | 24.07 | 22.65 | 24.95 | -4.73 | -16.42% | 456 | 1,453 | 52.95% |
| MSFT240802P00447500 | 2024-07-26 1:00PM EDT | 447.50 | 22.75 | 23.85 | 26.05 | -7.62 | -25.09% | 28 | 364 | 48.69% |
| MSFT240802P00450000 | 2024-07-26 3:50PM EDT | 450.00 | 26.73 | 26.35 | 27.40 | -5.96 | -18.23% | 369 | 1,109 | 44.80% |
| MSFT240802P00452500 | 2024-07-26 3:59PM EDT | 452.50 | 29.85 | 28.05 | 31.05 | -4.21 | -12.36% | 18 | 89 | 54.48% |
| MSFT240802P00455000 | 2024-07-26 3:59PM EDT | 455.00 | 31.12 | 30.00 | 32.15 | -6.53 | -17.34% | 133 | 469 | 48.43% |
| MSFT240802P00457500 | 2024-07-26 12:07PM EDT | 457.50 | 31.90 | 32.75 | 34.35 | -4.61 | -12.63% | 10 | 71 | 48.78% |
| MSFT240802P00460000 | 2024-07-26 3:50PM EDT | 460.00 | 35.92 | 34.60 | 37.45 | -4.93 | -12.07% | 150 | 469 | 55.52% |
| MSFT240802P00462500 | 2024-07-26 12:07PM EDT | 462.50 | 36.32 | 36.90 | 38.95 | +1.32 | +3.77% | 10 | 56 | 50.34% |
| MSFT240802P00465000 | 2024-07-26 3:34PM EDT | 465.00 | 40.55 | 39.15 | 41.30 | -4.03 | -9.04% | 42 | 201 | 51.27% |
| MSFT240802P00467500 | 2024-07-26 2:27PM EDT | 467.50 | 42.06 | 41.75 | 43.65 | +3.48 | +9.02% | 16 | 42 | 52.05% |
| MSFT240802P00470000 | 2024-07-26 3:34PM EDT | 470.00 | 45.03 | 44.15 | 45.90 | -1.67 | -3.58% | 46 | 68 | 51.59% |
| MSFT240802P00472500 | 2024-07-19 10:15AM EDT | 472.50 | 34.49 | 46.55 | 48.45 | 0.00 | - | 25 | 0 | 54.15% |
| MSFT240802P00475000 | 2024-07-25 3:48PM EDT | 475.00 | 55.50 | 48.60 | 50.95 | 0.00 | - | 8 | 12 | 56.16% |
| MSFT240802P00477500 | 2024-07-19 10:17AM EDT | 477.50 | 38.05 | 51.05 | 53.40 | 0.00 | - | 30 | 0 | 57.57% |
| MSFT240802P00480000 | 2024-07-25 3:54PM EDT | 480.00 | 52.40 | 53.45 | 55.75 | -9.05 | -14.73% | 1 | 1 | 57.69% |
| MSFT240802P00485000 | 2024-07-25 2:28PM EDT | 485.00 | 61.70 | 58.40 | 61.65 | 0.00 | - | 70 | 9 | 71.41% |
| MSFT240802P00490000 | 2024-07-25 3:11PM EDT | 490.00 | 68.75 | 63.35 | 66.65 | 0.00 | - | 199 | 1 | 51.07% |
| MSFT240802P00495000 | 2024-07-15 9:41AM EDT | 495.00 | 40.00 | 68.50 | 71.75 | 0.00 | - | 1 | 0 | 57.47% |
| MSFT240802P00500000 | 2024-07-25 3:40PM EDT | 500.00 | 80.10 | 73.60 | 76.75 | 0.00 | - | 3 | 1 | 61.82% |
| MSFT240802P00505000 | 2024-07-25 3:40PM EDT | 505.00 | 85.15 | 78.35 | 81.65 | 0.00 | - | 2 | 0 | 59.96% |
| MSFT240802P00510000 | 2024-07-26 3:43PM EDT | 510.00 | 85.15 | 83.50 | 86.65 | -4.94 | -5.48% | 6 | 3 | 65.23% |
| MSFT240802P00515000 | 2024-07-26 3:43PM EDT | 515.00 | 90.17 | 88.50 | 90.70 | +39.77 | +78.91% | 2 | 0 | 81.45% |
| MSFT240802P00520000 | 2024-07-26 3:43PM EDT | 520.00 | 95.17 | 93.60 | 96.65 | -4.28 | -4.30% | 1 | 0 | 72.46% |
| MSFT240802P00525000 | 2024-07-25 3:38PM EDT | 525.00 | 104.47 | 98.60 | 101.65 | 0.00 | - | - | - | 75.29% |
© 2024 Yahoo. All rights reserved.