Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00160000 | 2024-01-19 4:16PM EDT | 160.00 | 241.00 | 246.20 | 249.15 | 0.00 | - | 2 | 3 | 102.69% |
| MSFT240920C00165000 | 2023-11-14 4:15PM EDT | 165.00 | 211.23 | 203.95 | 207.50 | 0.00 | - | 45 | 45 | 0.00% |
| MSFT240920C00170000 | 2024-04-16 10:50AM EDT | 170.00 | 248.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| MSFT240920C00175000 | 2023-12-05 4:48PM EDT | 175.00 | 203.24 | 199.70 | 202.95 | 0.00 | - | 9 | 10 | 0.00% |
| MSFT240920C00180000 | 2023-08-11 9:30AM EDT | 180.00 | 151.05 | 161.00 | 165.45 | 0.00 | - | - | 1 | 0.00% |
| MSFT240920C00185000 | 2024-04-08 10:49AM EDT | 185.00 | 244.85 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| MSFT240920C00190000 | 2024-02-13 12:18PM EDT | 190.00 | 223.25 | 237.25 | 241.55 | 0.00 | - | 6 | 15 | 144.65% |
| MSFT240920C00195000 | 2023-11-10 12:26PM EDT | 195.00 | 179.00 | 184.40 | 187.65 | 0.00 | - | - | 271 | 0.00% |
| MSFT240920C00200000 | 2024-04-29 10:32AM EDT | 200.00 | 205.80 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| MSFT240920C00205000 | 2024-02-12 2:07PM EDT | 205.00 | 218.85 | 213.35 | 217.05 | 0.00 | - | 1 | 20 | 112.98% |
| MSFT240920C00210000 | 2024-03-05 3:19PM EDT | 210.00 | 197.76 | 210.00 | 214.00 | 0.00 | - | 2 | 36 | 113.85% |
| MSFT240920C00215000 | 2024-03-20 2:39PM EDT | 215.00 | 214.45 | 186.25 | 190.50 | 0.00 | - | 1 | 3 | 52.95% |
| MSFT240920C00220000 | 2024-03-07 2:17PM EDT | 220.00 | 194.20 | 208.60 | 212.50 | 0.00 | - | 1 | 49 | 124.86% |
| MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 225.00 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 230.00 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 103.00% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 235.00 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 107.95% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 240.00 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 86.14% |
| MSFT240920C00245000 | 2024-04-04 9:52AM EDT | 245.00 | 186.47 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| MSFT240920C00250000 | 2024-04-25 3:41PM EDT | 250.00 | 153.24 | 0.00 | 0.00 | 0.00 | - | 5 | 2,374 | 0.00% |
| MSFT240920C00255000 | 2024-04-25 1:13PM EDT | 255.00 | 146.23 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| MSFT240920C00260000 | 2024-04-17 3:24PM EDT | 260.00 | 157.82 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 0.00% |
| MSFT240920C00265000 | 2024-04-09 1:54PM EDT | 265.00 | 165.13 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| MSFT240920C00270000 | 2024-04-25 12:50PM EDT | 270.00 | 130.91 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 0.00% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 275.00 | 157.94 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| MSFT240920C00280000 | 2024-04-23 3:03PM EDT | 280.00 | 133.57 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| MSFT240920C00285000 | 2024-04-25 10:13AM EDT | 285.00 | 115.23 | 0.00 | 0.00 | 0.00 | - | 10 | 900 | 0.00% |
| MSFT240920C00290000 | 2024-04-26 12:17PM EDT | 290.00 | 125.41 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| MSFT240920C00295000 | 2024-04-19 1:00PM EDT | 295.00 | 112.60 | 0.00 | 0.00 | 0.00 | - | 10 | 185 | 0.00% |
| MSFT240920C00300000 | 2024-04-25 11:22AM EDT | 300.00 | 100.48 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| MSFT240920C00305000 | 2024-04-23 2:33PM EDT | 305.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 0.00% |
| MSFT240920C00310000 | 2024-04-25 10:56AM EDT | 310.00 | 90.35 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| MSFT240920C00315000 | 2024-03-28 1:03PM EDT | 315.00 | 114.45 | 97.30 | 101.70 | 0.00 | - | 3 | 171 | 50.90% |
| MSFT240920C00320000 | 2024-04-29 1:06PM EDT | 320.00 | 89.40 | 0.00 | 0.00 | 0.00 | - | 3 | 637 | 0.00% |
| MSFT240920C00325000 | 2024-04-26 10:18AM EDT | 325.00 | 93.86 | 0.00 | 0.00 | 0.00 | - | 17 | 263 | 0.00% |
| MSFT240920C00330000 | 2024-04-29 10:08AM EDT | 330.00 | 80.78 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 0.00% |
| MSFT240920C00335000 | 2024-04-29 9:37AM EDT | 335.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 3 | 332 | 0.00% |
| MSFT240920C00340000 | 2024-04-29 11:44AM EDT | 340.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 13 | 563 | 0.00% |
| MSFT240920C00345000 | 2024-04-25 3:54PM EDT | 345.00 | 67.55 | 0.00 | 0.00 | 0.00 | - | 7 | 577 | 0.00% |
| MSFT240920C00350000 | 2024-04-29 3:49PM EDT | 350.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 25 | 591 | 0.00% |
| MSFT240920C00355000 | 2024-04-26 12:57PM EDT | 355.00 | 66.66 | 0.00 | 0.00 | 0.00 | - | 4 | 359 | 0.00% |
| MSFT240920C00360000 | 2024-04-29 10:33AM EDT | 360.00 | 56.47 | 0.00 | 0.00 | 0.00 | - | 1 | 537 | 0.00% |
| MSFT240920C00365000 | 2024-04-29 1:06PM EDT | 365.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 2 | 997 | 0.00% |
| MSFT240920C00370000 | 2024-04-29 10:41AM EDT | 370.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 2 | 963 | 0.00% |
| MSFT240920C00375000 | 2024-04-29 11:59AM EDT | 375.00 | 43.93 | 0.00 | 0.00 | 0.00 | - | 6 | 691 | 0.00% |
| MSFT240920C00380000 | 2024-04-29 3:37PM EDT | 380.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 713 | 1,705 | 0.00% |
| MSFT240920C00385000 | 2024-04-29 10:23AM EDT | 385.00 | 37.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,107 | 0.00% |
| MSFT240920C00390000 | 2024-04-29 3:04PM EDT | 390.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 21 | 926 | 0.00% |
| MSFT240920C00395000 | 2024-04-29 3:03PM EDT | 395.00 | 30.48 | 0.00 | 0.00 | 0.00 | - | 22 | 640 | 0.00% |
| MSFT240920C00400000 | 2024-04-29 3:55PM EDT | 400.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 377 | 2,108 | 0.00% |
| MSFT240920C00405000 | 2024-04-29 3:55PM EDT | 405.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 45 | 1,354 | 0.39% |
| MSFT240920C00410000 | 2024-04-29 3:38PM EDT | 410.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 331 | 1,770 | 0.78% |
| MSFT240920C00415000 | 2024-04-29 3:35PM EDT | 415.00 | 20.78 | 0.00 | 0.00 | 0.00 | - | 73 | 2,078 | 1.56% |
| MSFT240920C00420000 | 2024-04-29 3:56PM EDT | 420.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | 211 | 1,385 | 1.56% |
| MSFT240920C00425000 | 2024-04-29 3:17PM EDT | 425.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 32 | 2,168 | 1.56% |
| MSFT240920C00430000 | 2024-04-29 3:25PM EDT | 430.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 23 | 1,265 | 3.13% |
| MSFT240920C00435000 | 2024-04-29 11:55AM EDT | 435.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 9 | 1,440 | 3.13% |
| MSFT240920C00440000 | 2024-04-29 2:57PM EDT | 440.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 16 | 2,291 | 3.13% |
| MSFT240920C00445000 | 2024-04-29 3:01PM EDT | 445.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 575 | 3.13% |
| MSFT240920C00450000 | 2024-04-29 3:58PM EDT | 450.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 177 | 2,557 | 3.13% |
| MSFT240920C00455000 | 2024-04-29 3:05PM EDT | 455.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 1,381 | 3.13% |
| MSFT240920C00460000 | 2024-04-29 2:41PM EDT | 460.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 100 | 1,890 | 3.13% |
| MSFT240920C00465000 | 2024-04-26 1:18PM EDT | 465.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 102 | 521 | 6.25% |
| MSFT240920C00470000 | 2024-04-29 3:47PM EDT | 470.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 37 | 2,018 | 6.25% |
| MSFT240920C00475000 | 2024-04-29 9:42AM EDT | 475.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 481 | 6.25% |
| MSFT240920C00480000 | 2024-04-29 3:56PM EDT | 480.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 379 | 4,692 | 6.25% |
| MSFT240920C00485000 | 2024-04-29 1:37PM EDT | 485.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 90 | 343 | 6.25% |
| MSFT240920C00490000 | 2024-04-29 3:49PM EDT | 490.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 6.25% |
| MSFT240920C00500000 | 2024-04-29 1:53PM EDT | 500.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 22 | 2,741 | 6.25% |
| MSFT240920C00505000 | 2024-04-29 10:37AM EDT | 505.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 449 | 6.25% |
| MSFT240920C00510000 | 2024-04-29 12:45PM EDT | 510.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7 | 543 | 6.25% |
| MSFT240920C00515000 | 2024-04-22 11:05AM EDT | 515.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 6.25% |
| MSFT240920C00520000 | 2024-04-26 2:42PM EDT | 520.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 361 | 6.25% |
| MSFT240920C00525000 | 2024-04-25 12:47PM EDT | 525.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 14 | 432 | 6.25% |
| MSFT240920C00530000 | 2024-04-29 10:09AM EDT | 530.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 6.25% |
| MSFT240920C00535000 | 2024-04-25 1:16PM EDT | 535.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 11 | 597 | 6.25% |
| MSFT240920C00540000 | 2024-04-29 11:44AM EDT | 540.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 40 | 735 | 12.50% |
| MSFT240920C00550000 | 2024-04-29 1:01PM EDT | 550.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 12.50% |
| MSFT240920C00560000 | 2024-04-26 1:49PM EDT | 560.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 75 | 187 | 12.50% |
| MSFT240920C00570000 | 2024-04-26 10:21AM EDT | 570.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 12.50% |
| MSFT240920C00580000 | 2024-04-29 11:38AM EDT | 580.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 164 | 12.50% |
| MSFT240920C00600000 | 2024-04-29 12:24PM EDT | 600.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 44 | 693 | 12.50% |
| MSFT240920C00620000 | 2024-04-29 12:53PM EDT | 620.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 365 | 593 | 12.50% |
| MSFT240920C00640000 | 2024-04-24 10:57AM EDT | 640.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 83 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00160000 | 2024-04-16 3:32PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 85 | 1,799 | 25.00% |
| MSFT240920P00165000 | 2024-04-19 10:15AM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 25.00% |
| MSFT240920P00170000 | 2024-04-25 9:44AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 25.00% |
| MSFT240920P00175000 | 2024-02-28 3:11PM EDT | 175.00 | 0.16 | 0.00 | 0.63 | 0.00 | - | 60 | 140 | 56.89% |
| MSFT240920P00180000 | 2024-04-19 10:20AM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 25.00% |
| MSFT240920P00185000 | 2024-04-26 11:29AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 229 | 25.00% |
| MSFT240920P00190000 | 2024-04-26 11:40AM EDT | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 60 | 326 | 25.00% |
| MSFT240920P00195000 | 2024-04-26 11:37AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 2,454 | 25.00% |
| MSFT240920P00200000 | 2024-04-26 11:46AM EDT | 200.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2,699 | 25.00% |
| MSFT240920P00205000 | 2024-04-19 12:45PM EDT | 205.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 3,408 | 25.00% |
| MSFT240920P00210000 | 2024-04-19 12:52PM EDT | 210.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3,377 | 25.00% |
| MSFT240920P00215000 | 2024-04-29 1:57PM EDT | 215.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,012 | 1,847 | 25.00% |
| MSFT240920P00220000 | 2024-04-26 1:28PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 1,099 | 25.00% |
| MSFT240920P00225000 | 2024-04-19 11:58AM EDT | 225.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 225 | 12.50% |
| MSFT240920P00230000 | 2024-04-26 10:11AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,384 | 12.50% |
| MSFT240920P00235000 | 2024-04-24 1:28PM EDT | 235.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 56 | 409 | 12.50% |
| MSFT240920P00240000 | 2024-04-26 11:13AM EDT | 240.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 429 | 12.50% |
| MSFT240920P00245000 | 2024-04-24 1:28PM EDT | 245.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 48 | 497 | 12.50% |
| MSFT240920P00250000 | 2024-04-29 9:37AM EDT | 250.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1,958 | 12.50% |
| MSFT240920P00255000 | 2024-04-25 10:42AM EDT | 255.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 272 | 12.50% |
| MSFT240920P00260000 | 2024-04-29 3:35PM EDT | 260.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 740 | 12.50% |
| MSFT240920P00265000 | 2024-04-26 10:29AM EDT | 265.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 432 | 12.50% |
| MSFT240920P00270000 | 2024-04-26 1:49PM EDT | 270.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 75 | 1,154 | 12.50% |
| MSFT240920P00275000 | 2024-04-26 10:15AM EDT | 275.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 1,475 | 12.50% |
| MSFT240920P00280000 | 2024-04-29 12:23PM EDT | 280.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 3,036 | 12.50% |
| MSFT240920P00285000 | 2024-04-29 10:34AM EDT | 285.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 499 | 12.50% |
| MSFT240920P00290000 | 2024-04-29 2:32PM EDT | 290.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 854 | 12.50% |
| MSFT240920P00295000 | 2024-04-26 1:49PM EDT | 295.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 861 | 12.50% |
| MSFT240920P00300000 | 2024-04-29 3:52PM EDT | 300.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,514 | 4,184 | 12.50% |
| MSFT240920P00305000 | 2024-04-29 11:18AM EDT | 305.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 8 | 1,759 | 6.25% |
| MSFT240920P00310000 | 2024-04-29 2:36PM EDT | 310.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 15 | 1,093 | 6.25% |
| MSFT240920P00315000 | 2024-04-26 3:16PM EDT | 315.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 223 | 1,130 | 6.25% |
| MSFT240920P00320000 | 2024-04-29 2:24PM EDT | 320.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2,708 | 6.25% |
| MSFT240920P00325000 | 2024-04-29 2:24PM EDT | 325.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 14 | 1,683 | 6.25% |
| MSFT240920P00330000 | 2024-04-29 2:34PM EDT | 330.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 137 | 3,097 | 6.25% |
| MSFT240920P00335000 | 2024-04-29 3:55PM EDT | 335.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 275 | 1,394 | 6.25% |
| MSFT240920P00340000 | 2024-04-29 2:59PM EDT | 340.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 2,932 | 6.25% |
| MSFT240920P00345000 | 2024-04-29 1:57PM EDT | 345.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 8 | 2,698 | 6.25% |
| MSFT240920P00350000 | 2024-04-29 2:56PM EDT | 350.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 3,580 | 6.25% |
| MSFT240920P00355000 | 2024-04-29 10:15AM EDT | 355.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,151 | 3.13% |
| MSFT240920P00360000 | 2024-04-29 1:38PM EDT | 360.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3,962 | 3.13% |
| MSFT240920P00365000 | 2024-04-29 3:01PM EDT | 365.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 82 | 2,943 | 3.13% |
| MSFT240920P00370000 | 2024-04-29 11:28AM EDT | 370.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 32 | 1,657 | 3.13% |
| MSFT240920P00375000 | 2024-04-29 1:26PM EDT | 375.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,859 | 3.13% |
| MSFT240920P00380000 | 2024-04-29 3:06PM EDT | 380.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 33 | 1,985 | 1.56% |
| MSFT240920P00385000 | 2024-04-29 12:07PM EDT | 385.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 25 | 1,814 | 1.56% |
| MSFT240920P00390000 | 2024-04-29 3:12PM EDT | 390.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 56 | 1,356 | 1.56% |
| MSFT240920P00395000 | 2024-04-29 3:54PM EDT | 395.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 19 | 10,800 | 0.78% |
| MSFT240920P00400000 | 2024-04-29 3:54PM EDT | 400.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 136 | 2,989 | 0.20% |
| MSFT240920P00405000 | 2024-04-29 2:12PM EDT | 405.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 45 | 10,575 | 0.00% |
| MSFT240920P00410000 | 2024-04-29 3:54PM EDT | 410.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 16 | 1,464 | 0.00% |
| MSFT240920P00415000 | 2024-04-29 2:47PM EDT | 415.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 7 | 863 | 0.00% |
| MSFT240920P00420000 | 2024-04-29 2:47PM EDT | 420.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 31 | 1,824 | 0.00% |
| MSFT240920P00425000 | 2024-04-29 11:16AM EDT | 425.00 | 33.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1,619 | 0.00% |
| MSFT240920P00430000 | 2024-04-29 2:24PM EDT | 430.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,420 | 0.00% |
| MSFT240920P00435000 | 2024-04-29 11:51AM EDT | 435.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,030 | 0.00% |
| MSFT240920P00440000 | 2024-04-29 1:39PM EDT | 440.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,024 | 0.00% |
| MSFT240920P00445000 | 2024-04-25 1:29PM EDT | 445.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 70 | 84 | 0.00% |
| MSFT240920P00450000 | 2024-04-29 9:56AM EDT | 450.00 | 52.37 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 0.00% |
| MSFT240920P00455000 | 2024-04-25 2:23PM EDT | 455.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 72 | 210 | 0.00% |
| MSFT240920P00460000 | 2024-04-26 3:29PM EDT | 460.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| MSFT240920P00465000 | 2024-04-17 3:49PM EDT | 465.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 470.00 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 0.00% |
| MSFT240920P00475000 | 2024-04-26 9:36AM EDT | 475.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT240920P00480000 | 2024-04-26 9:34AM EDT | 480.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| MSFT240920P00485000 | 2024-04-18 10:06AM EDT | 485.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| MSFT240920P00490000 | 2024-04-01 11:35AM EDT | 490.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240920P00500000 | 2024-04-19 10:15AM EDT | 500.00 | 99.07 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 505.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00510000 | 2023-09-01 2:35PM EDT | 510.00 | 183.27 | 191.50 | 196.50 | 0.00 | - | 220 | 0 | 119.92% |
| MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 515.00 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 109.46% |
| MSFT240920P00520000 | 2024-04-25 3:45PM EDT | 520.00 | 121.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 525.00 | 97.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00530000 | 2024-04-26 10:43AM EDT | 530.00 | 120.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240920P00535000 | 2024-01-17 4:44PM EDT | 535.00 | 146.20 | 129.20 | 133.05 | 0.00 | - | 25 | 0 | 20.90% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 540.00 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00580000 | 2024-04-19 10:15AM EDT | 580.00 | 178.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 620.00 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 48.13% |
© 2024 Yahoo. All rights reserved.