Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2024-04-25 2:33PM EDT | 110.00 | 290.73 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| MSFT250117C00115000 | 2024-04-09 10:08AM EDT | 115.00 | 313.45 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| MSFT250117C00120000 | 2024-04-26 9:36AM EDT | 120.00 | 293.50 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 0.00% |
| MSFT250117C00125000 | 2024-04-25 9:36AM EDT | 125.00 | 269.48 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| MSFT250117C00130000 | 2024-04-25 9:36AM EDT | 130.00 | 264.65 | 0.00 | 0.00 | 0.00 | - | 3 | 375 | 0.00% |
| MSFT250117C00135000 | 2023-11-09 11:26AM EDT | 135.00 | 234.35 | 242.00 | 247.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT250117C00140000 | 2024-04-15 1:26PM EDT | 140.00 | 281.85 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| MSFT250117C00145000 | 2024-04-05 2:33PM EDT | 145.00 | 284.10 | 0.00 | 0.00 | 0.00 | - | 4 | 173 | 0.00% |
| MSFT250117C00150000 | 2024-04-12 10:16AM EDT | 150.00 | 277.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,608 | 0.00% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 155.00 | 176.17 | 178.00 | 183.00 | 0.00 | - | 1 | 191 | 0.00% |
| MSFT250117C00160000 | 2024-04-23 12:25PM EDT | 160.00 | 251.70 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| MSFT250117C00165000 | 2024-03-26 11:07AM EDT | 165.00 | 262.55 | 231.20 | 233.70 | 0.00 | - | 1 | 506 | 0.00% |
| MSFT250117C00170000 | 2024-04-23 11:30AM EDT | 170.00 | 241.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,358 | 0.00% |
| MSFT250117C00175000 | 2024-04-25 10:00AM EDT | 175.00 | 222.05 | 0.00 | 0.00 | 0.00 | - | 829 | 1,029 | 0.00% |
| MSFT250117C00180000 | 2024-04-29 1:06PM EDT | 180.00 | 226.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,374 | 0.00% |
| MSFT250117C00185000 | 2024-04-25 3:46PM EDT | 185.00 | 219.80 | 0.00 | 0.00 | 0.00 | - | 20 | 396 | 0.00% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 190.00 | 240.93 | 0.00 | 0.00 | 0.00 | - | 2 | 434 | 0.00% |
| MSFT250117C00195000 | 2024-04-18 1:07PM EDT | 195.00 | 219.27 | 0.00 | 0.00 | 0.00 | - | 1 | 839 | 0.00% |
| MSFT250117C00200000 | 2024-04-29 2:12PM EDT | 200.00 | 208.35 | 0.00 | 0.00 | 0.00 | - | 1 | 692 | 0.00% |
| MSFT250117C00205000 | 2024-03-28 12:41PM EDT | 205.00 | 222.42 | 206.40 | 210.50 | 0.00 | - | 5 | 144 | 71.15% |
| MSFT250117C00210000 | 2024-03-07 10:30AM EDT | 210.00 | 204.43 | 221.50 | 225.50 | 0.00 | - | 1 | 698 | 102.00% |
| MSFT250117C00215000 | 2024-04-29 2:17PM EDT | 215.00 | 194.16 | 0.00 | 0.00 | 0.00 | - | 11 | 507 | 0.00% |
| MSFT250117C00220000 | 2024-04-29 2:13PM EDT | 220.00 | 189.47 | 0.00 | 0.00 | 0.00 | - | 2 | 660 | 0.00% |
| MSFT250117C00225000 | 2024-04-02 11:32AM EDT | 225.00 | 205.00 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 0.00% |
| MSFT250117C00230000 | 2024-04-29 2:15PM EDT | 230.00 | 179.98 | 0.00 | 0.00 | 0.00 | - | 10 | 590 | 0.00% |
| MSFT250117C00235000 | 2024-02-05 4:50PM EDT | 235.00 | 180.71 | 176.70 | 180.05 | 0.00 | - | 2 | 278 | 59.35% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 240.00 | 184.77 | 0.00 | 0.00 | 0.00 | - | 4 | 688 | 0.00% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 245.00 | 188.98 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 0.00% |
| MSFT250117C00250000 | 2024-04-29 3:47PM EDT | 250.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2,070 | 0.00% |
| MSFT250117C00255000 | 2024-04-25 3:22PM EDT | 255.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 26 | 542 | 0.00% |
| MSFT250117C00260000 | 2024-04-26 3:29PM EDT | 260.00 | 159.88 | 0.00 | 0.00 | 0.00 | - | 3 | 1,971 | 0.00% |
| MSFT250117C00265000 | 2024-04-25 10:57AM EDT | 265.00 | 137.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,414 | 0.00% |
| MSFT250117C00270000 | 2024-04-26 3:08PM EDT | 270.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,582 | 0.00% |
| MSFT250117C00275000 | 2024-04-19 12:00PM EDT | 275.00 | 138.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,410 | 0.00% |
| MSFT250117C00280000 | 2024-04-25 10:53AM EDT | 280.00 | 124.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,007 | 0.00% |
| MSFT250117C00285000 | 2024-04-19 10:25AM EDT | 285.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 0.00% |
| MSFT250117C00290000 | 2024-04-29 9:32AM EDT | 290.00 | 127.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,747 | 0.00% |
| MSFT250117C00295000 | 2024-04-29 9:30AM EDT | 295.00 | 123.60 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 0.00% |
| MSFT250117C00300000 | 2024-04-29 3:59PM EDT | 300.00 | 116.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,647 | 0.00% |
| MSFT250117C00305000 | 2024-04-26 9:41AM EDT | 305.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 1 | 955 | 0.00% |
| MSFT250117C00310000 | 2024-04-29 1:40PM EDT | 310.00 | 106.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,320 | 0.00% |
| MSFT250117C00315000 | 2024-04-26 9:38AM EDT | 315.00 | 108.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,641 | 0.00% |
| MSFT250117C00320000 | 2024-04-29 9:36AM EDT | 320.00 | 99.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,694 | 0.00% |
| MSFT250117C00325000 | 2024-04-25 12:50PM EDT | 325.00 | 89.94 | 0.00 | 0.00 | 0.00 | - | 3 | 1,023 | 0.00% |
| MSFT250117C00330000 | 2024-04-29 11:23AM EDT | 330.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,827 | 0.00% |
| MSFT250117C00335000 | 2024-04-26 3:09PM EDT | 335.00 | 92.86 | 0.00 | 0.00 | 0.00 | - | 12 | 1,009 | 0.00% |
| MSFT250117C00340000 | 2024-04-26 10:22AM EDT | 340.00 | 90.87 | 0.00 | 0.00 | 0.00 | - | 33 | 2,038 | 0.00% |
| MSFT250117C00345000 | 2024-04-26 3:18PM EDT | 345.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 13 | 1,192 | 0.00% |
| MSFT250117C00350000 | 2024-04-29 3:59PM EDT | 350.00 | 74.85 | 0.00 | 0.00 | 0.00 | - | 17 | 6,472 | 0.00% |
| MSFT250117C00355000 | 2024-04-29 3:10PM EDT | 355.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 5 | 605 | 0.00% |
| MSFT250117C00360000 | 2024-04-26 1:44PM EDT | 360.00 | 73.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2,542 | 0.00% |
| MSFT250117C00365000 | 2024-04-29 1:42PM EDT | 365.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 4 | 725 | 0.00% |
| MSFT250117C00370000 | 2024-04-29 3:59PM EDT | 370.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 12 | 1,793 | 0.00% |
| MSFT250117C00375000 | 2024-04-29 10:44AM EDT | 375.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 4 | 2,202 | 0.00% |
| MSFT250117C00380000 | 2024-04-29 2:32PM EDT | 380.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,466 | 0.00% |
| MSFT250117C00385000 | 2024-04-29 2:30PM EDT | 385.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 7 | 1,217 | 0.00% |
| MSFT250117C00390000 | 2024-04-26 3:59PM EDT | 390.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 50 | 1,737 | 0.00% |
| MSFT250117C00395000 | 2024-04-29 11:30AM EDT | 395.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,649 | 0.00% |
| MSFT250117C00400000 | 2024-04-29 3:45PM EDT | 400.00 | 41.26 | 0.00 | 0.00 | 0.00 | - | 95 | 7,606 | 0.00% |
| MSFT250117C00405000 | 2024-04-29 3:03PM EDT | 405.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 18 | 1,160 | 0.20% |
| MSFT250117C00410000 | 2024-04-29 3:03PM EDT | 410.00 | 35.44 | 0.00 | 0.00 | 0.00 | - | 18 | 6,589 | 0.39% |
| MSFT250117C00415000 | 2024-04-29 3:00PM EDT | 415.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 48 | 1,529 | 0.78% |
| MSFT250117C00420000 | 2024-04-29 3:55PM EDT | 420.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 76 | 7,735 | 1.56% |
| MSFT250117C00425000 | 2024-04-29 3:35PM EDT | 425.00 | 29.08 | 0.00 | 0.00 | 0.00 | - | 24 | 1,265 | 1.56% |
| MSFT250117C00430000 | 2024-04-29 11:53AM EDT | 430.00 | 26.63 | 0.00 | 0.00 | 0.00 | - | 15 | 2,360 | 1.56% |
| MSFT250117C00435000 | 2024-04-29 3:00PM EDT | 435.00 | 24.67 | 0.00 | 0.00 | 0.00 | - | 11 | 6,673 | 1.56% |
| MSFT250117C00440000 | 2024-04-29 3:58PM EDT | 440.00 | 23.34 | 0.00 | 0.00 | 0.00 | - | 28 | 2,423 | 1.56% |
| MSFT250117C00445000 | 2024-04-29 10:38AM EDT | 445.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 13 | 716 | 3.13% |
| MSFT250117C00450000 | 2024-04-29 3:59PM EDT | 450.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 83 | 6,697 | 3.13% |
| MSFT250117C00455000 | 2024-04-29 3:20PM EDT | 455.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 60 | 935 | 3.13% |
| MSFT250117C00460000 | 2024-04-29 1:46PM EDT | 460.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 16 | 2,112 | 3.13% |
| MSFT250117C00465000 | 2024-04-29 3:50PM EDT | 465.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 751 | 3.13% |
| MSFT250117C00470000 | 2024-04-29 10:09AM EDT | 470.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 4 | 1,786 | 3.13% |
| MSFT250117C00475000 | 2024-04-29 1:07PM EDT | 475.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 3 | 1,413 | 3.13% |
| MSFT250117C00480000 | 2024-04-29 3:02PM EDT | 480.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 509 | 4,911 | 3.13% |
| MSFT250117C00485000 | 2024-04-29 10:37AM EDT | 485.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 3.13% |
| MSFT250117C00490000 | 2024-04-29 3:30PM EDT | 490.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,409 | 6.25% |
| MSFT250117C00495000 | 2024-04-26 2:27PM EDT | 495.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 9 | 1,786 | 6.25% |
| MSFT250117C00500000 | 2024-04-29 3:49PM EDT | 500.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 221 | 5,179 | 6.25% |
| MSFT250117C00505000 | 2024-04-29 3:52PM EDT | 505.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,669 | 6.25% |
| MSFT250117C00510000 | 2024-04-29 2:35PM EDT | 510.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 21 | 578 | 6.25% |
| MSFT250117C00515000 | 2024-04-29 3:03PM EDT | 515.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3 | 1,094 | 6.25% |
| MSFT250117C00520000 | 2024-04-29 2:35PM EDT | 520.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 12 | 1,185 | 6.25% |
| MSFT250117C00525000 | 2024-04-29 3:03PM EDT | 525.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 2,070 | 6.25% |
| MSFT250117C00530000 | 2024-04-29 11:11AM EDT | 530.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 709 | 6.25% |
| MSFT250117C00535000 | 2024-04-29 11:33AM EDT | 535.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,114 | 6.25% |
| MSFT250117C00540000 | 2024-04-29 10:52AM EDT | 540.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12 | 2,868 | 6.25% |
| MSFT250117C00550000 | 2024-04-29 2:05PM EDT | 550.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 46 | 1,251 | 6.25% |
| MSFT250117C00560000 | 2024-04-29 10:15AM EDT | 560.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 1,223 | 6.25% |
| MSFT250117C00570000 | 2024-04-26 10:21AM EDT | 570.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 11 | 743 | 6.25% |
| MSFT250117C00580000 | 2024-04-29 3:50PM EDT | 580.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 249 | 6.25% |
| MSFT250117C00600000 | 2024-04-29 3:58PM EDT | 600.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 975 | 6.25% |
| MSFT250117C00610000 | 2024-04-26 11:21AM EDT | 610.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 215 | 12.50% |
| MSFT250117C00620000 | 2024-04-29 2:33PM EDT | 620.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 91 | 2,131 | 12.50% |
| MSFT250117C00640000 | 2024-04-29 3:04PM EDT | 640.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 49 | 213 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2024-04-29 9:38AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11,561 | 25.00% |
| MSFT250117P00115000 | 2024-03-27 12:29PM EDT | 115.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 5 | 8,875 | 50.39% |
| MSFT250117P00120000 | 2024-04-23 1:09PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,821 | 25.00% |
| MSFT250117P00125000 | 2024-04-05 3:55PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,887 | 25.00% |
| MSFT250117P00130000 | 2024-04-16 3:02PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 2,276 | 25.00% |
| MSFT250117P00135000 | 2024-04-16 3:01PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 607 | 25.00% |
| MSFT250117P00140000 | 2024-04-16 3:01PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,670 | 25.00% |
| MSFT250117P00145000 | 2024-04-16 2:09PM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 539 | 25.00% |
| MSFT250117P00150000 | 2024-04-26 12:34PM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 4,527 | 25.00% |
| MSFT250117P00155000 | 2024-04-23 9:45AM EDT | 155.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4,147 | 25.00% |
| MSFT250117P00160000 | 2024-04-15 2:10PM EDT | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 10,075 | 25.00% |
| MSFT250117P00165000 | 2024-03-27 12:26PM EDT | 165.00 | 0.20 | 0.11 | 0.32 | 0.00 | - | 3 | 1,656 | 44.97% |
| MSFT250117P00170000 | 2024-04-25 9:36AM EDT | 170.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7 | 1,625 | 25.00% |
| MSFT250117P00175000 | 2024-04-29 10:26AM EDT | 175.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,714 | 25.00% |
| MSFT250117P00180000 | 2024-04-29 10:40AM EDT | 180.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2,518 | 12.50% |
| MSFT250117P00185000 | 2024-04-26 1:00PM EDT | 185.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 583 | 12.50% |
| MSFT250117P00190000 | 2024-04-25 1:58PM EDT | 190.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 5,307 | 12.50% |
| MSFT250117P00195000 | 2024-04-29 2:49PM EDT | 195.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2,179 | 12.50% |
| MSFT250117P00200000 | 2024-04-29 12:16PM EDT | 200.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 7,016 | 12.50% |
| MSFT250117P00205000 | 2024-04-19 2:19PM EDT | 205.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 782 | 12.50% |
| MSFT250117P00210000 | 2024-04-26 3:14PM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 3,276 | 12.50% |
| MSFT250117P00215000 | 2024-04-26 1:18PM EDT | 215.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 2,717 | 12.50% |
| MSFT250117P00220000 | 2024-04-29 2:16PM EDT | 220.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 2,941 | 12.50% |
| MSFT250117P00225000 | 2024-04-26 12:03PM EDT | 225.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1,958 | 12.50% |
| MSFT250117P00230000 | 2024-04-29 11:41AM EDT | 230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 100 | 2,176 | 12.50% |
| MSFT250117P00235000 | 2024-04-29 3:30PM EDT | 235.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 5,232 | 12.50% |
| MSFT250117P00240000 | 2024-04-29 11:42AM EDT | 240.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 100 | 6,699 | 12.50% |
| MSFT250117P00245000 | 2024-04-25 1:46PM EDT | 245.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 9 | 4,808 | 12.50% |
| MSFT250117P00250000 | 2024-04-29 3:03PM EDT | 250.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 204 | 5,620 | 12.50% |
| MSFT250117P00255000 | 2024-04-26 10:09AM EDT | 255.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 12.50% |
| MSFT250117P00260000 | 2024-04-29 11:02AM EDT | 260.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,759 | 12.50% |
| MSFT250117P00265000 | 2024-04-29 10:07AM EDT | 265.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,768 | 12.50% |
| MSFT250117P00270000 | 2024-04-26 10:16AM EDT | 270.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,054 | 12.50% |
| MSFT250117P00275000 | 2024-04-29 12:05PM EDT | 275.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 4 | 2,427 | 6.25% |
| MSFT250117P00280000 | 2024-04-29 1:46PM EDT | 280.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 6 | 3,702 | 6.25% |
| MSFT250117P00285000 | 2024-04-29 3:11PM EDT | 285.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 124 | 823 | 6.25% |
| MSFT250117P00290000 | 2024-04-29 12:48PM EDT | 290.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 6 | 3,417 | 6.25% |
| MSFT250117P00295000 | 2024-04-29 1:04PM EDT | 295.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 112 | 1,302 | 6.25% |
| MSFT250117P00300000 | 2024-04-29 3:27PM EDT | 300.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 34 | 5,613 | 6.25% |
| MSFT250117P00305000 | 2024-04-29 3:26PM EDT | 305.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 19 | 3,237 | 6.25% |
| MSFT250117P00310000 | 2024-04-29 3:08PM EDT | 310.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 2,014 | 6.25% |
| MSFT250117P00315000 | 2024-04-29 2:29PM EDT | 315.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 17 | 2,419 | 6.25% |
| MSFT250117P00320000 | 2024-04-29 3:02PM EDT | 320.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 24 | 4,719 | 6.25% |
| MSFT250117P00325000 | 2024-04-29 3:51PM EDT | 325.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 98 | 2,019 | 6.25% |
| MSFT250117P00330000 | 2024-04-29 3:51PM EDT | 330.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 21 | 2,787 | 6.25% |
| MSFT250117P00335000 | 2024-04-29 3:41PM EDT | 335.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,701 | 3.13% |
| MSFT250117P00340000 | 2024-04-29 10:03AM EDT | 340.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4,724 | 3.13% |
| MSFT250117P00345000 | 2024-04-29 12:27PM EDT | 345.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 10 | 2,328 | 3.13% |
| MSFT250117P00350000 | 2024-04-29 3:48PM EDT | 350.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 80 | 6,549 | 3.13% |
| MSFT250117P00355000 | 2024-04-29 3:03PM EDT | 355.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 719 | 3.13% |
| MSFT250117P00360000 | 2024-04-29 3:40PM EDT | 360.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 71 | 2,090 | 3.13% |
| MSFT250117P00365000 | 2024-04-29 10:48AM EDT | 365.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,095 | 3.13% |
| MSFT250117P00370000 | 2024-04-29 3:09PM EDT | 370.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 48 | 2,935 | 1.56% |
| MSFT250117P00375000 | 2024-04-29 3:53PM EDT | 375.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2,547 | 1.56% |
| MSFT250117P00380000 | 2024-04-29 3:03PM EDT | 380.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 33 | 1,769 | 1.56% |
| MSFT250117P00385000 | 2024-04-26 3:31PM EDT | 385.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 29 | 1,206 | 1.56% |
| MSFT250117P00390000 | 2024-04-29 3:47PM EDT | 390.00 | 23.18 | 0.00 | 0.00 | 0.00 | - | 11 | 3,547 | 0.78% |
| MSFT250117P00395000 | 2024-04-26 12:43PM EDT | 395.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 30 | 1,221 | 0.39% |
| MSFT250117P00400000 | 2024-04-29 3:59PM EDT | 400.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 87 | 4,272 | 0.20% |
| MSFT250117P00405000 | 2024-04-29 11:15AM EDT | 405.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 16 | 1,344 | 0.00% |
| MSFT250117P00410000 | 2024-04-29 9:36AM EDT | 410.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 42 | 1,838 | 0.00% |
| MSFT250117P00415000 | 2024-04-29 9:42AM EDT | 415.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 37 | 1,416 | 0.00% |
| MSFT250117P00420000 | 2024-04-26 3:54PM EDT | 420.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 188 | 2,066 | 0.00% |
| MSFT250117P00425000 | 2024-04-29 2:32PM EDT | 425.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 5 | 893 | 0.00% |
| MSFT250117P00430000 | 2024-04-26 9:54AM EDT | 430.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 112 | 1,136 | 0.00% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 435.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 37 | 379 | 0.00% |
| MSFT250117P00440000 | 2024-04-24 2:07PM EDT | 440.00 | 45.92 | 0.00 | 0.00 | 0.00 | - | 10 | 663 | 0.00% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 445.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| MSFT250117P00450000 | 2024-04-29 2:22PM EDT | 450.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 17 | 631 | 0.00% |
| MSFT250117P00455000 | 2024-04-08 11:26AM EDT | 455.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 6 | 270 | 0.00% |
| MSFT250117P00460000 | 2024-04-29 3:00PM EDT | 460.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| MSFT250117P00465000 | 2024-04-19 9:41AM EDT | 465.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| MSFT250117P00470000 | 2024-04-29 11:53AM EDT | 470.00 | 72.05 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| MSFT250117P00475000 | 2024-04-25 2:50PM EDT | 475.00 | 80.35 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| MSFT250117P00480000 | 2024-04-19 3:43PM EDT | 480.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT250117P00485000 | 2024-04-19 3:38PM EDT | 485.00 | 87.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 490.00 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 495.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 43 | 44 | 0.00% |
| MSFT250117P00500000 | 2024-04-29 1:06PM EDT | 500.00 | 99.15 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 505.00 | 106.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 510.00 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117P00515000 | 2024-03-19 1:07PM EDT | 515.00 | 95.12 | 108.80 | 112.10 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 520.00 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 24.75% |
| MSFT250117P00525000 | 2024-04-08 11:31AM EDT | 525.00 | 100.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 530.00 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 535.00 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 540.00 | 118.48 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 560.00 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 570.00 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 30.44% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 580.00 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 600.00 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 34.49% |
| MSFT250117P00610000 | 2024-03-08 12:51PM EDT | 610.00 | 202.66 | 182.00 | 186.05 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 620.00 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 35.56% |
| MSFT250117P00640000 | 2024-04-26 9:59AM EDT | 640.00 | 230.72 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.