Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT261218C00185000 | 2024-04-29 10:54AM EDT | 185.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,095 | 0.00% |
| MSFT261218C00190000 | 2024-03-06 11:06AM EDT | 190.00 | 227.80 | 249.50 | 254.50 | 0.00 | - | 1 | 4 | 66.52% |
| MSFT261218C00195000 | 2024-04-25 3:38PM EDT | 195.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| MSFT261218C00200000 | 2024-04-29 10:17AM EDT | 200.00 | 223.00 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| MSFT261218C00205000 | 2024-04-26 3:59PM EDT | 205.00 | 224.34 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| MSFT261218C00210000 | 2024-04-29 9:30AM EDT | 210.00 | 219.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSFT261218C00215000 | 2024-04-23 10:38AM EDT | 215.00 | 216.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT261218C00220000 | 2024-04-26 3:45PM EDT | 220.00 | 213.00 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| MSFT261218C00225000 | 2024-04-29 3:20PM EDT | 225.00 | 202.50 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| MSFT261218C00230000 | 2024-04-29 3:20PM EDT | 230.00 | 198.51 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| MSFT261218C00235000 | 2024-04-26 3:31PM EDT | 235.00 | 202.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT261218C00240000 | 2024-04-26 2:41PM EDT | 240.00 | 197.96 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 245.00 | 191.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSFT261218C00250000 | 2024-04-25 11:43AM EDT | 250.00 | 176.00 | 0.00 | 0.00 | 0.00 | - | 8 | 67 | 0.00% |
| MSFT261218C00255000 | 2024-04-15 11:26AM EDT | 255.00 | 200.20 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| MSFT261218C00260000 | 2024-04-23 2:47PM EDT | 260.00 | 179.65 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 0.00% |
| MSFT261218C00265000 | 2024-04-08 12:29PM EDT | 265.00 | 193.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT261218C00270000 | 2024-04-19 12:22PM EDT | 270.00 | 167.43 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| MSFT261218C00275000 | 2024-04-29 3:59PM EDT | 275.00 | 166.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 280.00 | 172.60 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 285.00 | 179.32 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| MSFT261218C00290000 | 2024-04-16 9:48AM EDT | 290.00 | 166.90 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 295.00 | 175.52 | 148.05 | 152.50 | 0.00 | - | 2 | 9 | 40.29% |
| MSFT261218C00300000 | 2024-04-29 2:22PM EDT | 300.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | 4 | 488 | 0.00% |
| MSFT261218C00305000 | 2024-04-25 3:55PM EDT | 305.00 | 142.57 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MSFT261218C00310000 | 2024-04-26 3:44PM EDT | 310.00 | 146.78 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| MSFT261218C00315000 | 2024-04-25 3:38PM EDT | 315.00 | 135.50 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| MSFT261218C00320000 | 2024-04-25 11:13AM EDT | 320.00 | 128.25 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 0.00% |
| MSFT261218C00325000 | 2024-04-25 12:49PM EDT | 325.00 | 126.85 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| MSFT261218C00330000 | 2024-04-23 10:20AM EDT | 330.00 | 132.79 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| MSFT261218C00335000 | 2024-04-26 12:39PM EDT | 335.00 | 130.92 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| MSFT261218C00340000 | 2024-04-25 11:02AM EDT | 340.00 | 114.95 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 0.00% |
| MSFT261218C00345000 | 2024-04-26 3:37PM EDT | 345.00 | 125.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,887 | 0.00% |
| MSFT261218C00350000 | 2024-04-29 3:03PM EDT | 350.00 | 114.50 | 0.00 | 0.00 | 0.00 | - | 17 | 2,460 | 0.00% |
| MSFT261218C00355000 | 2024-04-15 2:34PM EDT | 355.00 | 125.32 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| MSFT261218C00360000 | 2024-04-29 9:30AM EDT | 360.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10,573 | 0.00% |
| MSFT261218C00365000 | 2024-04-29 3:06PM EDT | 365.00 | 105.87 | 0.00 | 0.00 | 0.00 | - | 6 | 1,019 | 0.00% |
| MSFT261218C00370000 | 2024-04-26 1:15PM EDT | 370.00 | 110.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,313 | 0.00% |
| MSFT261218C00375000 | 2024-04-29 12:36PM EDT | 375.00 | 101.67 | 0.00 | 0.00 | 0.00 | - | 6 | 4,877 | 0.00% |
| MSFT261218C00380000 | 2024-04-29 3:03PM EDT | 380.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 5 | 4,632 | 0.00% |
| MSFT261218C00385000 | 2024-04-29 9:30AM EDT | 385.00 | 99.90 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 0.00% |
| MSFT261218C00390000 | 2024-04-26 11:42AM EDT | 390.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 14 | 576 | 0.00% |
| MSFT261218C00395000 | 2024-04-29 3:03PM EDT | 395.00 | 89.95 | 0.00 | 0.00 | 0.00 | - | 12 | 491 | 0.00% |
| MSFT261218C00400000 | 2024-04-29 3:55PM EDT | 400.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 21 | 1,513 | 0.00% |
| MSFT261218C00405000 | 2024-04-29 2:32PM EDT | 405.00 | 85.75 | 0.00 | 0.00 | 0.00 | - | 5 | 356 | 0.10% |
| MSFT261218C00410000 | 2024-04-29 3:55PM EDT | 410.00 | 83.95 | 0.00 | 0.00 | 0.00 | - | 4 | 603 | 0.20% |
| MSFT261218C00415000 | 2024-04-26 3:32PM EDT | 415.00 | 87.15 | 0.00 | 0.00 | 0.00 | - | 3 | 214 | 0.39% |
| MSFT261218C00420000 | 2024-04-29 1:45PM EDT | 420.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 3 | 674 | 0.78% |
| MSFT261218C00425000 | 2024-04-26 3:45PM EDT | 425.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 8 | 418 | 0.78% |
| MSFT261218C00430000 | 2024-04-29 2:26PM EDT | 430.00 | 74.04 | 0.00 | 0.00 | 0.00 | - | 52 | 517 | 0.78% |
| MSFT261218C00435000 | 2024-04-26 3:34PM EDT | 435.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 13 | 81 | 0.78% |
| MSFT261218C00440000 | 2024-04-29 3:06PM EDT | 440.00 | 68.87 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 1.56% |
| MSFT261218C00445000 | 2024-04-22 12:26PM EDT | 445.00 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| MSFT261218C00450000 | 2024-04-29 2:44PM EDT | 450.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 9 | 494 | 1.56% |
| MSFT261218C00455000 | 2024-04-29 2:44PM EDT | 455.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 1.56% |
| MSFT261218C00460000 | 2024-04-29 11:53AM EDT | 460.00 | 61.42 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 1.56% |
| MSFT261218C00465000 | 2024-04-29 1:22PM EDT | 465.00 | 59.39 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 1.56% |
| MSFT261218C00470000 | 2024-04-26 12:47PM EDT | 470.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,207 | 1.56% |
| MSFT261218C00475000 | 2024-04-29 1:07PM EDT | 475.00 | 55.58 | 0.00 | 0.00 | 0.00 | - | 5 | 2,349 | 1.56% |
| MSFT261218C00480000 | 2024-04-26 3:44PM EDT | 480.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,307 | 1.56% |
| MSFT261218C00490000 | 2024-04-26 11:38AM EDT | 490.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 3 | 244 | 3.13% |
| MSFT261218C00500000 | 2024-04-29 3:12PM EDT | 500.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 34 | 3,477 | 3.13% |
| MSFT261218C00520000 | 2024-04-26 11:35AM EDT | 520.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 981 | 3.13% |
| MSFT261218C00540000 | 2024-04-29 11:18AM EDT | 540.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 30 | 832 | 3.13% |
| MSFT261218C00550000 | 2024-04-29 12:31PM EDT | 550.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,674 | 3.13% |
| MSFT261218C00560000 | 2024-04-26 10:23AM EDT | 560.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 3.13% |
| MSFT261218C00580000 | 2024-04-26 12:59PM EDT | 580.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 238 | 645 | 3.13% |
| MSFT261218C00600000 | 2024-04-29 3:37PM EDT | 600.00 | 23.56 | 0.00 | 0.00 | 0.00 | - | 9 | 396 | 6.25% |
| MSFT261218C00610000 | 2024-04-29 1:30PM EDT | 610.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 6.25% |
| MSFT261218C00620000 | 2024-04-29 1:40PM EDT | 620.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 9 | 886 | 6.25% |
| MSFT261218C00640000 | 2024-04-29 1:22PM EDT | 640.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 32 | 165 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT261218P00185000 | 2024-04-29 3:45PM EDT | 185.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,260 | 12.50% |
| MSFT261218P00190000 | 2024-04-25 12:56PM EDT | 190.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 6.25% |
| MSFT261218P00195000 | 2024-04-26 9:47AM EDT | 195.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| MSFT261218P00200000 | 2024-04-29 12:47PM EDT | 200.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 13 | 82 | 6.25% |
| MSFT261218P00205000 | 2024-04-26 2:18PM EDT | 205.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| MSFT261218P00210000 | 2024-04-26 10:06AM EDT | 210.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 6.25% |
| MSFT261218P00215000 | 2024-04-26 9:47AM EDT | 215.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| MSFT261218P00220000 | 2024-04-29 3:06PM EDT | 220.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 6.25% |
| MSFT261218P00225000 | 2024-04-29 1:03PM EDT | 225.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 6.25% |
| MSFT261218P00230000 | 2024-04-26 10:06AM EDT | 230.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 6.25% |
| MSFT261218P00235000 | 2024-04-26 2:21PM EDT | 235.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 6.25% |
| MSFT261218P00240000 | 2024-04-29 1:13PM EDT | 240.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| MSFT261218P00245000 | 2024-04-26 1:38PM EDT | 245.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 6.25% |
| MSFT261218P00250000 | 2024-04-29 10:10AM EDT | 250.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 6.25% |
| MSFT261218P00255000 | 2024-04-26 10:22AM EDT | 255.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 6.25% |
| MSFT261218P00260000 | 2024-04-29 3:03PM EDT | 260.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 6 | 160 | 6.25% |
| MSFT261218P00265000 | 2024-04-26 10:16AM EDT | 265.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 6.25% |
| MSFT261218P00270000 | 2024-04-26 10:22AM EDT | 270.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 6.25% |
| MSFT261218P00275000 | 2024-04-26 10:16AM EDT | 275.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 11 | 85 | 6.25% |
| MSFT261218P00280000 | 2024-04-26 10:22AM EDT | 280.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| MSFT261218P00285000 | 2024-04-17 1:29PM EDT | 285.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| MSFT261218P00290000 | 2024-04-12 10:43AM EDT | 290.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 3.13% |
| MSFT261218P00295000 | 2024-04-24 9:42AM EDT | 295.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 25 | 51 | 3.13% |
| MSFT261218P00300000 | 2024-04-29 10:36AM EDT | 300.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 3.13% |
| MSFT261218P00305000 | 2024-04-25 10:08AM EDT | 305.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MSFT261218P00310000 | 2024-04-29 10:24AM EDT | 310.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 3.13% |
| MSFT261218P00315000 | 2024-04-26 12:35PM EDT | 315.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 3.13% |
| MSFT261218P00320000 | 2024-04-26 3:51PM EDT | 320.00 | 21.59 | 0.00 | 0.00 | 0.00 | - | 75 | 479 | 3.13% |
| MSFT261218P00325000 | 2024-04-25 1:45PM EDT | 325.00 | 25.17 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 3.13% |
| MSFT261218P00330000 | 2024-04-26 10:58AM EDT | 330.00 | 23.46 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| MSFT261218P00335000 | 2024-04-18 3:12PM EDT | 335.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| MSFT261218P00340000 | 2024-04-26 11:57AM EDT | 340.00 | 26.61 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 1.56% |
| MSFT261218P00345000 | 2024-04-18 2:08PM EDT | 345.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 55 | 68 | 1.56% |
| MSFT261218P00350000 | 2024-04-29 3:44PM EDT | 350.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 7 | 818 | 1.56% |
| MSFT261218P00355000 | 2024-04-29 1:14PM EDT | 355.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 25 | 52 | 1.56% |
| MSFT261218P00360000 | 2024-04-26 1:19PM EDT | 360.00 | 32.32 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 1.56% |
| MSFT261218P00365000 | 2024-04-29 11:28AM EDT | 365.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 1.56% |
| MSFT261218P00370000 | 2024-04-25 12:26PM EDT | 370.00 | 40.44 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 0.78% |
| MSFT261218P00375000 | 2024-04-29 3:03PM EDT | 375.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 5 | 168 | 0.78% |
| MSFT261218P00380000 | 2024-04-26 11:10AM EDT | 380.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.78% |
| MSFT261218P00385000 | 2024-04-29 3:23PM EDT | 385.00 | 43.52 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.78% |
| MSFT261218P00390000 | 2024-04-29 3:23PM EDT | 390.00 | 45.48 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 0.39% |
| MSFT261218P00395000 | 2024-04-26 1:47PM EDT | 395.00 | 44.44 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.20% |
| MSFT261218P00400000 | 2024-04-29 3:03PM EDT | 400.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 62 | 375 | 0.10% |
| MSFT261218P00405000 | 2024-04-29 11:14AM EDT | 405.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
| MSFT261218P00410000 | 2024-04-26 11:58AM EDT | 410.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| MSFT261218P00415000 | 2024-04-29 1:19PM EDT | 415.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| MSFT261218P00420000 | 2024-04-29 12:13PM EDT | 420.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 40 | 1,499 | 0.00% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 425.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 0.00% |
| MSFT261218P00430000 | 2024-04-25 9:31AM EDT | 430.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| MSFT261218P00435000 | 2024-03-28 12:15PM EDT | 435.00 | 59.50 | 62.30 | 66.50 | 0.00 | - | 1 | 25 | 17.93% |
| MSFT261218P00440000 | 2024-04-22 12:20PM EDT | 440.00 | 71.66 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 445.00 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 16.66% |
| MSFT261218P00450000 | 2024-04-26 1:58PM EDT | 450.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| MSFT261218P00460000 | 2024-04-25 1:35PM EDT | 460.00 | 84.34 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 465.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 470.00 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 19.56% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 475.00 | 83.24 | 0.00 | 0.00 | 0.00 | - | 5 | 3,506 | 0.00% |
| MSFT261218P00480000 | 2024-03-12 10:35AM EDT | 480.00 | 87.25 | 80.20 | 82.10 | 0.00 | - | 4 | 1,111 | 9.65% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 490.00 | 92.53 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSFT261218P00500000 | 2024-04-29 3:54PM EDT | 500.00 | 106.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,374 | 0.00% |
| MSFT261218P00520000 | 2024-04-17 11:21AM EDT | 520.00 | 114.42 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 0.00% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 540.00 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 0.00% |
| MSFT261218P00550000 | 2024-02-22 4:24PM EDT | 550.00 | 140.00 | 125.50 | 129.95 | 0.00 | - | 20 | 100 | 0.00% |
| MSFT261218P00560000 | 2024-04-15 12:24PM EDT | 560.00 | 141.36 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| MSFT261218P00580000 | 2024-02-15 10:44AM EDT | 580.00 | 173.75 | 161.50 | 166.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218P00600000 | 2024-02-22 4:22PM EDT | 600.00 | 188.00 | 168.50 | 173.50 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT261218P00620000 | 2024-04-11 1:58PM EDT | 620.00 | 192.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT261218P00640000 | 2024-04-26 9:31AM EDT | 640.00 | 230.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.