Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219C00125000 | 2024-04-22 2:26PM EDT | 125.00 | 283.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00130000 | 2024-04-23 9:30AM EDT | 130.00 | 280.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00135000 | 2024-04-12 11:14AM EDT | 135.00 | 294.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00140000 | 2024-02-07 4:41PM EDT | 140.00 | 281.00 | 271.50 | 276.00 | 0.00 | - | 2 | 63 | 69.60% |
| MSFT251219C00145000 | 2024-03-14 2:17PM EDT | 145.00 | 289.75 | 283.00 | 288.00 | 0.00 | - | 2 | 12 | 93.15% |
| MSFT251219C00150000 | 2024-04-19 2:23PM EDT | 150.00 | 260.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00155000 | 2023-11-17 4:33PM EDT | 155.00 | 226.20 | 222.50 | 226.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT251219C00160000 | 2024-04-26 10:28AM EDT | 160.00 | 260.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00165000 | 2023-11-17 4:33PM EDT | 165.00 | 217.61 | 213.50 | 217.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT251219C00170000 | 2024-04-17 2:02PM EDT | 170.00 | 254.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00175000 | 2024-03-04 12:46PM EDT | 175.00 | 252.35 | 254.00 | 258.50 | 0.00 | - | 1 | 26 | 79.26% |
| MSFT251219C00180000 | 2024-04-02 10:38AM EDT | 180.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00185000 | 2024-04-05 9:55AM EDT | 185.00 | 247.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00190000 | 2024-04-09 10:27AM EDT | 190.00 | 248.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00195000 | 2024-02-05 4:05PM EDT | 195.00 | 223.46 | 219.50 | 224.00 | 0.00 | - | 2 | 16 | 54.35% |
| MSFT251219C00200000 | 2024-04-25 10:21AM EDT | 200.00 | 209.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 205.00 | 217.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 210.00 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 77.41% |
| MSFT251219C00215000 | 2024-04-23 10:38AM EDT | 215.00 | 208.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00220000 | 2024-04-29 3:50PM EDT | 220.00 | 198.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00225000 | 2024-03-28 11:19AM EDT | 225.00 | 212.52 | 196.50 | 201.00 | 0.00 | - | 1 | 36 | 53.00% |
| MSFT251219C00230000 | 2024-04-26 3:30PM EDT | 230.00 | 197.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00235000 | 2024-04-25 12:24PM EDT | 235.00 | 179.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00240000 | 2024-04-23 10:39AM EDT | 240.00 | 188.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 245.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219C00250000 | 2024-04-26 1:45PM EDT | 250.00 | 181.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00255000 | 2024-04-08 12:29PM EDT | 255.00 | 190.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00260000 | 2024-04-25 11:10AM EDT | 260.00 | 155.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00265000 | 2024-04-22 2:28PM EDT | 265.00 | 162.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 270.00 | 159.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00275000 | 2024-04-29 9:53AM EDT | 275.00 | 149.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00280000 | 2024-04-29 9:30AM EDT | 280.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00285000 | 2024-04-25 11:04AM EDT | 285.00 | 135.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00290000 | 2024-04-26 3:44PM EDT | 290.00 | 146.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00295000 | 2024-04-25 12:20PM EDT | 295.00 | 130.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00300000 | 2024-04-29 9:30AM EDT | 300.00 | 136.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT251219C00305000 | 2024-04-26 10:52AM EDT | 305.00 | 136.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00310000 | 2024-04-22 10:40AM EDT | 310.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00315000 | 2024-04-17 3:56PM EDT | 315.00 | 132.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT251219C00320000 | 2024-04-25 12:47PM EDT | 320.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT251219C00325000 | 2024-04-29 3:00PM EDT | 325.00 | 115.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT251219C00330000 | 2024-04-29 9:32AM EDT | 330.00 | 113.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00335000 | 2024-04-26 9:52AM EDT | 335.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00340000 | 2024-04-26 9:44AM EDT | 340.00 | 109.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00345000 | 2024-04-22 2:52PM EDT | 345.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00350000 | 2024-04-29 3:02PM EDT | 350.00 | 96.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00355000 | 2024-04-29 11:29AM EDT | 355.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00360000 | 2024-04-26 1:07PM EDT | 360.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00365000 | 2024-04-25 9:35AM EDT | 365.00 | 83.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00370000 | 2024-04-29 3:40PM EDT | 370.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00375000 | 2024-04-24 9:30AM EDT | 375.00 | 88.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00380000 | 2024-04-26 10:52AM EDT | 380.00 | 85.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00385000 | 2024-04-25 12:25PM EDT | 385.00 | 72.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00390000 | 2024-04-26 11:43AM EDT | 390.00 | 78.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT251219C00395000 | 2024-04-25 12:12PM EDT | 395.00 | 66.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00400000 | 2024-04-29 12:41PM EDT | 400.00 | 67.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00405000 | 2024-04-29 3:18PM EDT | 405.00 | 65.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MSFT251219C00410000 | 2024-04-29 3:45PM EDT | 410.00 | 62.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT251219C00415000 | 2024-04-29 3:52PM EDT | 415.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT251219C00420000 | 2024-04-26 1:24PM EDT | 420.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSFT251219C00425000 | 2024-04-26 2:51PM EDT | 425.00 | 59.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT251219C00430000 | 2024-04-26 2:24PM EDT | 430.00 | 57.73 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| MSFT251219C00435000 | 2024-04-26 10:57AM EDT | 435.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219C00440000 | 2024-04-29 10:48AM EDT | 440.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT251219C00445000 | 2024-04-18 10:16AM EDT | 445.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| MSFT251219C00450000 | 2024-04-26 10:09AM EDT | 450.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT251219C00455000 | 2024-04-29 3:01PM EDT | 455.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219C00460000 | 2024-04-29 11:56AM EDT | 460.00 | 41.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219C00465000 | 2024-04-26 11:34AM EDT | 465.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 3.13% |
| MSFT251219C00470000 | 2024-04-26 11:22AM EDT | 470.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| MSFT251219C00475000 | 2024-04-26 12:18PM EDT | 475.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MSFT251219C00480000 | 2024-04-12 11:18AM EDT | 480.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00485000 | 2024-04-25 9:56AM EDT | 485.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00490000 | 2024-04-25 10:46AM EDT | 490.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT251219C00495000 | 2024-04-25 11:50AM EDT | 495.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00500000 | 2024-04-29 3:52PM EDT | 500.00 | 28.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00505000 | 2024-04-26 2:43PM EDT | 505.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00510000 | 2024-04-29 9:35AM EDT | 510.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00515000 | 2024-04-04 12:32PM EDT | 515.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 520.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| MSFT251219C00525000 | 2024-04-25 9:57AM EDT | 525.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT251219C00530000 | 2024-04-18 3:07PM EDT | 530.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00535000 | 2024-03-05 11:31AM EDT | 535.00 | 22.60 | 27.15 | 28.80 | 0.00 | - | 1 | 165 | 32.95% |
| MSFT251219C00540000 | 2024-04-29 12:32PM EDT | 540.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT251219C00550000 | 2024-04-25 2:11PM EDT | 550.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| MSFT251219C00560000 | 2024-04-24 10:22AM EDT | 560.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MSFT251219C00570000 | 2024-04-25 2:06PM EDT | 570.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT251219C00580000 | 2024-04-17 2:05PM EDT | 580.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219C00600000 | 2024-04-29 1:57PM EDT | 600.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| MSFT251219C00610000 | 2024-04-26 1:32PM EDT | 610.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MSFT251219C00620000 | 2024-04-29 10:22AM EDT | 620.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT251219C00640000 | 2024-04-25 10:17AM EDT | 640.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219P00125000 | 2024-04-24 11:27AM EDT | 125.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT251219P00130000 | 2024-01-30 12:08PM EDT | 130.00 | 0.60 | 0.03 | 1.70 | 0.00 | - | 1 | 234 | 47.69% |
| MSFT251219P00135000 | 2024-04-22 9:39AM EDT | 135.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT251219P00140000 | 2024-04-19 2:27PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT251219P00145000 | 2024-04-29 10:57AM EDT | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT251219P00150000 | 2024-04-22 9:41AM EDT | 150.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT251219P00155000 | 2024-04-22 9:41AM EDT | 155.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT251219P00160000 | 2024-04-22 9:50AM EDT | 160.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT251219P00165000 | 2024-04-24 10:20AM EDT | 165.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT251219P00170000 | 2024-04-22 9:30AM EDT | 170.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT251219P00175000 | 2024-04-25 9:43AM EDT | 175.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT251219P00180000 | 2024-04-19 9:30AM EDT | 180.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00185000 | 2024-04-12 11:17AM EDT | 185.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT251219P00190000 | 2024-04-25 11:54AM EDT | 190.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00195000 | 2024-02-21 11:00AM EDT | 195.00 | 2.31 | 1.16 | 2.49 | 0.00 | - | 1 | 689 | 34.26% |
| MSFT251219P00200000 | 2024-04-29 2:38PM EDT | 200.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00205000 | 2024-04-23 11:45AM EDT | 205.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT251219P00210000 | 2024-04-29 3:26PM EDT | 210.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT251219P00215000 | 2024-04-29 3:56PM EDT | 215.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT251219P00220000 | 2024-04-29 1:00PM EDT | 220.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00225000 | 2024-04-18 3:41PM EDT | 225.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT251219P00230000 | 2024-04-26 11:54AM EDT | 230.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00235000 | 2024-04-15 1:59PM EDT | 235.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00240000 | 2024-04-26 11:54AM EDT | 240.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00245000 | 2024-04-22 1:02PM EDT | 245.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00250000 | 2024-04-29 9:50AM EDT | 250.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT251219P00255000 | 2024-04-25 3:59PM EDT | 255.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00260000 | 2024-04-26 11:41AM EDT | 260.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT251219P00265000 | 2024-04-26 12:25PM EDT | 265.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00270000 | 2024-04-24 3:15PM EDT | 270.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00275000 | 2024-04-25 1:55PM EDT | 275.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00280000 | 2024-04-25 1:55PM EDT | 280.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT251219P00285000 | 2024-04-25 12:04PM EDT | 285.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT251219P00290000 | 2024-04-22 11:53AM EDT | 290.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT251219P00295000 | 2024-04-23 3:14PM EDT | 295.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT251219P00300000 | 2024-04-29 9:50AM EDT | 300.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT251219P00305000 | 2024-04-26 3:13PM EDT | 305.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2,501 | 0 | 3.13% |
| MSFT251219P00310000 | 2024-04-12 3:06PM EDT | 310.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00315000 | 2024-04-24 9:50AM EDT | 315.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT251219P00320000 | 2024-04-29 1:38PM EDT | 320.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219P00325000 | 2024-04-25 1:42PM EDT | 325.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MSFT251219P00330000 | 2024-04-29 3:00PM EDT | 330.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 335.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT251219P00340000 | 2024-04-29 3:30PM EDT | 340.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MSFT251219P00345000 | 2024-04-22 10:48AM EDT | 345.00 | 23.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00350000 | 2024-04-29 3:02PM EDT | 350.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00355000 | 2024-04-03 12:31PM EDT | 355.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219P00360000 | 2024-04-18 2:02PM EDT | 360.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| MSFT251219P00365000 | 2024-04-29 12:08PM EDT | 365.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| MSFT251219P00370000 | 2024-04-26 1:07PM EDT | 370.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219P00375000 | 2024-04-26 3:10PM EDT | 375.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219P00380000 | 2024-04-29 12:34PM EDT | 380.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT251219P00385000 | 2024-04-29 12:34PM EDT | 385.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT251219P00390000 | 2024-04-25 9:57AM EDT | 390.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT251219P00395000 | 2024-04-25 9:57AM EDT | 395.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MSFT251219P00400000 | 2024-04-29 10:51AM EDT | 400.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| MSFT251219P00405000 | 2024-04-26 9:30AM EDT | 405.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 410.00 | 42.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219P00415000 | 2024-04-29 10:51AM EDT | 415.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00420000 | 2024-04-15 1:18PM EDT | 420.00 | 45.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00425000 | 2024-04-19 10:16AM EDT | 425.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 430.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00435000 | 2024-04-25 9:36AM EDT | 435.00 | 66.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00440000 | 2024-04-26 3:10PM EDT | 440.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 445.00 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 12.42% |
| MSFT251219P00450000 | 2024-04-26 10:13AM EDT | 450.00 | 62.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 455.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 460.00 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 18.45% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 470.00 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 475.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 480.00 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 13.62% |
| MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 485.00 | 82.40 | 77.95 | 79.85 | 0.00 | - | 2 | 110 | 0.00% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 490.00 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 495.00 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 500.00 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 18.42% |
| MSFT251219P00510000 | 2024-04-16 1:25PM EDT | 510.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219P00515000 | 2024-01-29 3:21PM EDT | 515.00 | 111.00 | 108.25 | 110.75 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 520.00 | 108.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 535.00 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 0.00% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 540.00 | 121.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT251219P00550000 | 2024-04-15 12:38PM EDT | 550.00 | 130.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 560.00 | 138.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 570.00 | 149.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00610000 | 2024-04-05 10:24AM EDT | 610.00 | 188.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00620000 | 2024-04-26 9:57AM EDT | 620.00 | 210.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.