Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116C00160000 | 2024-04-25 9:45AM EDT | 160.00 | 240.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260116C00165000 | 2024-03-05 10:43AM EDT | 165.00 | 252.86 | 268.00 | 272.50 | 0.00 | - | 50 | 54 | 86.75% |
| MSFT260116C00170000 | 2024-02-06 4:54PM EDT | 170.00 | 245.80 | 247.50 | 252.50 | 0.00 | - | 1 | 6 | 65.76% |
| MSFT260116C00180000 | 2023-12-18 2:50PM EDT | 180.00 | 206.14 | 223.50 | 228.00 | 0.00 | - | 10 | 21 | 44.25% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 185.00 | 244.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00190000 | 2024-04-24 11:38AM EDT | 190.00 | 232.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00195000 | 2024-01-26 1:38PM EDT | 195.00 | 222.29 | 227.50 | 232.50 | 0.00 | - | 4 | 5 | 62.70% |
| MSFT260116C00200000 | 2024-04-22 3:39PM EDT | 200.00 | 215.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00205000 | 2024-04-17 11:35AM EDT | 205.00 | 223.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00210000 | 2024-04-26 10:07AM EDT | 210.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260116C00215000 | 2024-03-21 2:42PM EDT | 215.00 | 231.75 | 199.50 | 204.00 | 0.00 | - | 3 | 29 | 49.83% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 220.00 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 73.94% |
| MSFT260116C00225000 | 2024-04-05 11:14AM EDT | 225.00 | 216.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 230.00 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 59.85% |
| MSFT260116C00235000 | 2024-02-09 10:38AM EDT | 235.00 | 199.55 | 189.25 | 193.00 | 0.00 | - | 5 | 4 | 51.11% |
| MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 240.00 | 196.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 245.00 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 56.82% |
| MSFT260116C00250000 | 2024-04-25 12:04PM EDT | 250.00 | 166.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 255.00 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 62.29% |
| MSFT260116C00260000 | 2024-04-11 10:04AM EDT | 260.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 265.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00270000 | 2024-04-25 3:30PM EDT | 270.00 | 156.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260116C00275000 | 2024-04-29 11:49AM EDT | 275.00 | 152.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00280000 | 2024-04-19 2:58PM EDT | 280.00 | 149.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116C00285000 | 2024-04-22 9:30AM EDT | 285.00 | 145.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00290000 | 2024-04-19 9:35AM EDT | 290.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00295000 | 2024-04-25 1:37PM EDT | 295.00 | 133.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00300000 | 2024-04-23 1:05PM EDT | 300.00 | 139.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260116C00305000 | 2024-04-26 10:45AM EDT | 305.00 | 137.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT260116C00310000 | 2024-04-25 2:28PM EDT | 310.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260116C00315000 | 2024-04-18 11:12AM EDT | 315.00 | 132.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00320000 | 2024-04-24 3:09PM EDT | 320.00 | 126.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00325000 | 2024-04-25 2:10PM EDT | 325.00 | 114.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00330000 | 2024-04-25 3:54PM EDT | 330.00 | 111.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116C00335000 | 2024-04-19 10:33AM EDT | 335.00 | 110.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00340000 | 2024-04-26 3:52PM EDT | 340.00 | 110.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260116C00345000 | 2024-04-26 3:18PM EDT | 345.00 | 108.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00350000 | 2024-04-29 3:26PM EDT | 350.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT260116C00355000 | 2024-04-22 10:53AM EDT | 355.00 | 94.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00360000 | 2024-04-25 2:55PM EDT | 360.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT260116C00365000 | 2024-04-25 12:43PM EDT | 365.00 | 85.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116C00370000 | 2024-04-25 12:51PM EDT | 370.00 | 82.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260116C00375000 | 2024-04-26 12:37PM EDT | 375.00 | 89.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116C00380000 | 2024-04-26 10:44AM EDT | 380.00 | 86.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260116C00385000 | 2024-04-29 9:30AM EDT | 385.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00390000 | 2024-04-26 9:39AM EDT | 390.00 | 80.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT260116C00395000 | 2024-04-29 10:27AM EDT | 395.00 | 71.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00400000 | 2024-04-29 3:28PM EDT | 400.00 | 68.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT260116C00405000 | 2024-04-29 3:03PM EDT | 405.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| MSFT260116C00410000 | 2024-04-29 1:59PM EDT | 410.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MSFT260116C00415000 | 2024-04-25 11:24AM EDT | 415.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT260116C00420000 | 2024-04-29 3:54PM EDT | 420.00 | 60.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| MSFT260116C00425000 | 2024-04-29 2:45PM EDT | 425.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| MSFT260116C00430000 | 2024-04-26 3:44PM EDT | 430.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT260116C00435000 | 2024-04-25 9:31AM EDT | 435.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260116C00440000 | 2024-04-29 12:14PM EDT | 440.00 | 50.06 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| MSFT260116C00445000 | 2024-04-18 11:52AM EDT | 445.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260116C00450000 | 2024-04-29 2:32PM EDT | 450.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 455.00 | 44.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116C00460000 | 2024-04-29 3:49PM EDT | 460.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116C00465000 | 2024-04-25 10:52AM EDT | 465.00 | 37.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116C00470000 | 2024-04-26 3:18PM EDT | 470.00 | 42.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116C00475000 | 2024-04-25 2:02PM EDT | 475.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT260116C00480000 | 2024-04-26 12:26PM EDT | 480.00 | 39.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT260116C00490000 | 2024-04-29 12:01PM EDT | 490.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116C00500000 | 2024-04-29 3:54PM EDT | 500.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| MSFT260116C00520000 | 2024-04-26 3:54PM EDT | 520.00 | 26.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT260116C00540000 | 2024-04-29 3:57PM EDT | 540.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| MSFT260116C00550000 | 2024-04-26 10:51AM EDT | 550.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116C00560000 | 2024-04-24 12:20PM EDT | 560.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116C00570000 | 2024-04-26 1:49PM EDT | 570.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT260116C00580000 | 2024-04-24 9:41AM EDT | 580.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116C00600000 | 2024-04-29 3:51PM EDT | 600.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT260116C00610000 | 2024-04-26 1:53PM EDT | 610.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116C00620000 | 2024-04-29 12:51PM EDT | 620.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT260116C00640000 | 2024-04-29 3:57PM EDT | 640.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116P00160000 | 2024-04-25 12:10PM EDT | 160.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT260116P00165000 | 2024-04-12 11:02AM EDT | 165.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT260116P00170000 | 2024-04-26 10:20AM EDT | 170.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT260116P00175000 | 2024-04-25 12:55PM EDT | 175.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT260116P00180000 | 2024-04-12 2:09PM EDT | 180.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT260116P00185000 | 2024-04-16 10:30AM EDT | 185.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 190.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT260116P00195000 | 2024-04-11 3:14PM EDT | 195.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT260116P00200000 | 2024-04-29 2:37PM EDT | 200.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT260116P00205000 | 2024-03-07 11:05AM EDT | 205.00 | 2.97 | 1.06 | 3.95 | 0.00 | - | 2 | 226 | 34.78% |
| MSFT260116P00210000 | 2024-03-28 2:55PM EDT | 210.00 | 2.65 | 2.07 | 4.15 | 0.00 | - | 28 | 378 | 34.11% |
| MSFT260116P00215000 | 2024-04-29 3:56PM EDT | 215.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT260116P00220000 | 2024-04-26 9:30AM EDT | 220.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116P00225000 | 2024-04-26 10:55AM EDT | 225.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116P00230000 | 2024-03-22 11:35AM EDT | 230.00 | 3.50 | 4.70 | 7.20 | 0.00 | - | 1 | 235 | 34.73% |
| MSFT260116P00235000 | 2024-04-25 1:05PM EDT | 235.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT260116P00240000 | 2024-04-26 3:37PM EDT | 240.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT260116P00245000 | 2024-04-22 1:40PM EDT | 245.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| MSFT260116P00250000 | 2024-04-29 3:07PM EDT | 250.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116P00255000 | 2024-04-22 12:06PM EDT | 255.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00260000 | 2024-04-19 3:02PM EDT | 260.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00265000 | 2024-04-29 1:53PM EDT | 265.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116P00270000 | 2024-04-26 9:52AM EDT | 270.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00275000 | 2024-04-25 11:19AM EDT | 275.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00280000 | 2024-04-26 3:55PM EDT | 280.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MSFT260116P00285000 | 2024-04-29 2:40PM EDT | 285.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00290000 | 2024-04-26 10:21AM EDT | 290.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00295000 | 2024-04-26 3:25PM EDT | 295.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT260116P00300000 | 2024-04-29 3:17PM EDT | 300.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT260116P00305000 | 2024-04-25 11:12AM EDT | 305.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT260116P00310000 | 2024-04-25 1:53PM EDT | 310.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT260116P00315000 | 2024-04-25 12:35PM EDT | 315.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT260116P00320000 | 2024-04-26 11:16AM EDT | 320.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MSFT260116P00325000 | 2024-04-24 12:57PM EDT | 325.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| MSFT260116P00330000 | 2024-04-26 9:42AM EDT | 330.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT260116P00335000 | 2024-04-26 10:30AM EDT | 335.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116P00340000 | 2024-04-25 12:47PM EDT | 340.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT260116P00345000 | 2024-04-25 12:35PM EDT | 345.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT260116P00350000 | 2024-04-29 10:03AM EDT | 350.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260116P00355000 | 2024-04-25 1:35PM EDT | 355.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MSFT260116P00360000 | 2024-04-25 12:35PM EDT | 360.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| MSFT260116P00365000 | 2024-04-25 12:01PM EDT | 365.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT260116P00370000 | 2024-04-29 3:02PM EDT | 370.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260116P00375000 | 2024-04-25 12:01PM EDT | 375.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT260116P00380000 | 2024-04-29 9:32AM EDT | 380.00 | 32.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| MSFT260116P00385000 | 2024-04-25 12:01PM EDT | 385.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MSFT260116P00390000 | 2024-04-26 9:32AM EDT | 390.00 | 34.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT260116P00395000 | 2024-04-29 9:30AM EDT | 395.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT260116P00400000 | 2024-04-29 10:57AM EDT | 400.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| MSFT260116P00405000 | 2024-04-29 3:13PM EDT | 405.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT260116P00410000 | 2024-04-26 3:55PM EDT | 410.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| MSFT260116P00415000 | 2024-04-26 3:53PM EDT | 415.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| MSFT260116P00420000 | 2024-04-25 11:13AM EDT | 420.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT260116P00425000 | 2024-04-26 10:15AM EDT | 425.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT260116P00430000 | 2024-04-29 3:33PM EDT | 430.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 435.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00440000 | 2024-04-29 9:44AM EDT | 440.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 445.00 | 62.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MSFT260116P00450000 | 2024-04-15 12:48PM EDT | 450.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 455.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 460.00 | 68.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT260116P00465000 | 2024-04-25 3:52PM EDT | 465.00 | 79.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00470000 | 2024-03-14 2:00PM EDT | 470.00 | 68.25 | 68.85 | 70.75 | 0.00 | - | 10 | 1,125 | 9.82% |
| MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 475.00 | 81.01 | 71.00 | 76.00 | 0.00 | - | 2 | 15 | 10.51% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 480.00 | 75.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00490000 | 2024-04-25 11:24AM EDT | 490.00 | 103.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00500000 | 2024-04-26 1:50PM EDT | 500.00 | 95.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260116P00520000 | 2024-04-26 1:50PM EDT | 520.00 | 112.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116P00540000 | 2024-04-11 2:12PM EDT | 540.00 | 114.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00550000 | 2024-04-15 3:33PM EDT | 550.00 | 136.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 560.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 570.00 | 159.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116P00580000 | 2024-04-17 11:30AM EDT | 580.00 | 166.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00600000 | 2024-04-29 1:04PM EDT | 600.00 | 198.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.