Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,962.62 -1,405.25 (-2.18%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 77.27% |
| 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 | 236.80 | 241.50 | 0.00 | - | 2 | 22 | 83.41% |
| 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 | 222.30 | 227.00 | 0.00 | - | 1 | 154 | 78.84% |
| MSFT240920C00190000 | 2024-02-13 12:18PM EDT | 190.00 | 223.25 | 237.25 | 241.55 | 0.00 | - | 6 | 15 | 134.84% |
| MSFT240920C00195000 | 2023-11-10 12:26PM EDT | 195.00 | 179.00 | 184.40 | 187.65 | 0.00 | - | - | 271 | 0.00% |
| MSFT240920C00200000 | 2024-04-22 9:46AM EDT | 200.00 | 204.70 | 207.60 | 212.00 | 0.00 | - | 1 | 23 | 72.67% |
| MSFT240920C00205000 | 2024-02-12 2:07PM EDT | 205.00 | 218.85 | 213.35 | 217.05 | 0.00 | - | 1 | 20 | 102.97% |
| MSFT240920C00210000 | 2024-03-05 3:19PM EDT | 210.00 | 197.76 | 210.00 | 214.00 | 0.00 | - | 2 | 36 | 104.37% |
| MSFT240920C00215000 | 2024-03-20 2:39PM EDT | 215.00 | 214.45 | 186.25 | 190.50 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240920C00220000 | 2024-03-07 2:17PM EDT | 220.00 | 194.20 | 208.60 | 212.50 | 0.00 | - | 1 | 49 | 116.55% |
| 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 | 94.54% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 235.00 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 100.06% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 240.00 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 77.26% |
| MSFT240920C00245000 | 2024-04-04 9:52AM EDT | 245.00 | 186.47 | 163.75 | 168.50 | 0.00 | - | 1 | 33 | 59.11% |
| MSFT240920C00250000 | 2024-04-25 3:41PM EDT | 250.00 | 153.24 | 159.10 | 163.50 | 0.00 | - | 5 | 2,374 | 57.72% |
| MSFT240920C00255000 | 2024-04-25 1:13PM EDT | 255.00 | 146.23 | 154.20 | 159.00 | 0.00 | - | 2 | 56 | 56.70% |
| MSFT240920C00260000 | 2024-04-17 3:24PM EDT | 260.00 | 157.82 | 149.50 | 154.00 | 0.00 | - | 4 | 201 | 55.22% |
| MSFT240920C00265000 | 2024-04-09 1:54PM EDT | 265.00 | 165.13 | 145.00 | 149.00 | 0.00 | - | 4 | 54 | 54.02% |
| MSFT240920C00270000 | 2024-04-25 12:50PM EDT | 270.00 | 130.91 | 140.00 | 144.50 | 0.00 | - | 10 | 101 | 52.80% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 275.00 | 157.94 | 135.00 | 139.50 | 0.00 | - | 1 | 190 | 50.95% |
| MSFT240920C00280000 | 2024-04-23 3:03PM EDT | 280.00 | 133.57 | 130.30 | 134.95 | 0.00 | - | 2 | 82 | 50.02% |
| MSFT240920C00285000 | 2024-04-25 10:13AM EDT | 285.00 | 115.23 | 125.50 | 130.00 | 0.00 | - | 10 | 900 | 53.33% |
| MSFT240920C00290000 | 2024-04-26 12:17PM EDT | 290.00 | 125.41 | 121.00 | 125.00 | -9.32 | -6.92% | 1 | 114 | 51.40% |
| MSFT240920C00295000 | 2024-04-19 1:00PM EDT | 295.00 | 112.60 | 116.00 | 120.50 | 0.00 | - | 10 | 185 | 50.47% |
| MSFT240920C00300000 | 2024-04-25 11:22AM EDT | 300.00 | 100.48 | 111.20 | 115.95 | 0.00 | - | 2 | 107 | 49.40% |
| MSFT240920C00305000 | 2024-04-23 2:33PM EDT | 305.00 | 110.15 | 106.50 | 111.00 | 0.00 | - | 7 | 104 | 47.59% |
| MSFT240920C00310000 | 2024-04-25 10:56AM EDT | 310.00 | 90.35 | 102.00 | 106.00 | 0.00 | - | 2 | 112 | 45.71% |
| MSFT240920C00315000 | 2024-03-28 1:03PM EDT | 315.00 | 114.45 | 97.30 | 101.70 | 0.00 | - | 3 | 171 | 45.02% |
| MSFT240920C00320000 | 2024-04-25 10:05AM EDT | 320.00 | 83.25 | 92.70 | 97.00 | 0.00 | - | 2 | 635 | 43.63% |
| MSFT240920C00325000 | 2024-04-26 10:18AM EDT | 325.00 | 93.86 | 88.10 | 92.50 | +9.77 | +11.62% | 17 | 246 | 42.53% |
| MSFT240920C00330000 | 2024-04-25 3:21PM EDT | 330.00 | 79.50 | 84.00 | 88.00 | 0.00 | - | 5 | 159 | 41.40% |
| MSFT240920C00335000 | 2024-04-26 2:58PM EDT | 335.00 | 83.50 | 79.15 | 83.50 | +10.75 | +14.78% | 3 | 335 | 40.23% |
| MSFT240920C00340000 | 2024-04-26 10:52AM EDT | 340.00 | 80.52 | 76.05 | 77.75 | +10.52 | +15.03% | 13 | 561 | 37.27% |
| MSFT240920C00345000 | 2024-04-25 3:54PM EDT | 345.00 | 67.55 | 71.75 | 73.40 | 0.00 | - | 7 | 577 | 36.30% |
| MSFT240920C00350000 | 2024-04-26 2:32PM EDT | 350.00 | 69.99 | 67.50 | 70.50 | +10.19 | +17.04% | 18 | 564 | 37.17% |
| MSFT240920C00355000 | 2024-04-26 12:57PM EDT | 355.00 | 66.66 | 63.35 | 66.50 | +11.28 | +20.37% | 4 | 360 | 36.46% |
| MSFT240920C00360000 | 2024-04-26 12:57PM EDT | 360.00 | 62.49 | 59.25 | 60.80 | +7.54 | +13.72% | 5 | 537 | 33.62% |
| MSFT240920C00365000 | 2024-04-26 3:05PM EDT | 365.00 | 58.00 | 55.30 | 56.85 | +11.72 | +25.32% | 2 | 998 | 32.90% |
| MSFT240920C00370000 | 2024-04-26 11:35AM EDT | 370.00 | 54.52 | 51.45 | 54.20 | +8.07 | +17.37% | 3 | 963 | 33.55% |
| MSFT240920C00375000 | 2024-04-25 2:46PM EDT | 375.00 | 50.30 | 47.70 | 50.90 | +7.20 | +16.71% | 10 | 683 | 33.33% |
| MSFT240920C00380000 | 2024-04-26 11:09AM EDT | 380.00 | 48.60 | 44.10 | 45.55 | +7.30 | +17.68% | 26 | 996 | 30.80% |
| MSFT240920C00385000 | 2024-04-26 12:36PM EDT | 385.00 | 43.25 | 40.65 | 42.05 | +4.25 | +10.90% | 4 | 1,108 | 30.19% |
| MSFT240920C00390000 | 2024-04-26 3:59PM EDT | 390.00 | 38.15 | 37.25 | 38.70 | +2.15 | +5.97% | 15 | 936 | 29.63% |
| MSFT240920C00395000 | 2024-04-26 1:31PM EDT | 395.00 | 37.05 | 33.35 | 37.00 | +4.30 | +13.13% | 55 | 616 | 30.61% |
| MSFT240920C00400000 | 2024-04-26 3:56PM EDT | 400.00 | 31.80 | 31.65 | 32.00 | +1.65 | +5.47% | 126 | 2,026 | 28.18% |
| MSFT240920C00405000 | 2024-04-26 2:56PM EDT | 405.00 | 29.00 | 28.55 | 29.15 | +1.40 | +5.07% | 53 | 1,303 | 27.76% |
| MSFT240920C00410000 | 2024-04-26 3:54PM EDT | 410.00 | 26.50 | 25.95 | 26.45 | +1.25 | +4.95% | 342 | 1,663 | 27.37% |
| MSFT240920C00415000 | 2024-04-26 3:33PM EDT | 415.00 | 25.30 | 23.35 | 23.95 | +2.55 | +11.21% | 94 | 2,064 | 27.03% |
| MSFT240920C00420000 | 2024-04-26 3:44PM EDT | 420.00 | 21.50 | 21.00 | 21.55 | +1.25 | +6.17% | 347 | 1,228 | 26.66% |
| MSFT240920C00425000 | 2024-04-26 3:43PM EDT | 425.00 | 19.80 | 18.95 | 19.40 | +0.99 | +5.26% | 280 | 2,103 | 26.39% |
| MSFT240920C00430000 | 2024-04-26 3:13PM EDT | 430.00 | 18.25 | 16.95 | 17.35 | +1.40 | +8.31% | 64 | 1,282 | 26.09% |
| MSFT240920C00435000 | 2024-04-26 3:44PM EDT | 435.00 | 15.80 | 15.00 | 15.50 | +1.12 | +7.63% | 30 | 1,444 | 25.85% |
| MSFT240920C00440000 | 2024-04-26 3:44PM EDT | 440.00 | 14.05 | 13.35 | 13.80 | +0.91 | +6.93% | 103 | 2,255 | 25.62% |
| MSFT240920C00445000 | 2024-04-26 2:08PM EDT | 445.00 | 12.95 | 11.85 | 12.25 | +1.00 | +8.37% | 21 | 562 | 25.42% |
| MSFT240920C00450000 | 2024-04-26 2:24PM EDT | 450.00 | 11.25 | 10.35 | 10.85 | +0.40 | +3.69% | 112 | 2,482 | 25.24% |
| MSFT240920C00455000 | 2024-04-26 2:21PM EDT | 455.00 | 10.00 | 9.10 | 9.55 | +0.37 | +3.84% | 100 | 1,305 | 25.04% |
| MSFT240920C00460000 | 2024-04-26 3:25PM EDT | 460.00 | 8.87 | 7.95 | 8.40 | +0.39 | +4.60% | 121 | 1,730 | 24.88% |
| MSFT240920C00465000 | 2024-04-26 1:18PM EDT | 465.00 | 7.80 | 7.00 | 7.40 | +1.05 | +15.56% | 102 | 428 | 24.78% |
| MSFT240920C00470000 | 2024-04-26 2:28PM EDT | 470.00 | 6.60 | 6.15 | 6.45 | -0.15 | -2.22% | 15 | 1,996 | 24.61% |
| MSFT240920C00475000 | 2024-04-26 3:08PM EDT | 475.00 | 5.87 | 5.30 | 5.60 | +0.62 | +11.81% | 85 | 444 | 24.45% |
| MSFT240920C00480000 | 2024-04-26 3:59PM EDT | 480.00 | 4.78 | 4.55 | 4.90 | -0.10 | -2.05% | 568 | 4,321 | 24.38% |
| MSFT240920C00485000 | 2024-04-26 2:10PM EDT | 485.00 | 4.43 | 3.90 | 4.25 | +0.73 | +19.73% | 28 | 414 | 24.27% |
| MSFT240920C00490000 | 2024-04-26 2:35PM EDT | 490.00 | 3.75 | 3.35 | 3.65 | +0.35 | +10.29% | 57 | 654 | 24.13% |
| MSFT240920C00500000 | 2024-04-26 3:44PM EDT | 500.00 | 2.70 | 2.46 | 2.66 | -0.30 | -10.00% | 736 | 2,828 | 23.84% |
| MSFT240920C00505000 | 2024-04-26 1:37PM EDT | 505.00 | 2.52 | 2.09 | 2.30 | +0.41 | +19.43% | 66 | 482 | 23.81% |
| MSFT240920C00510000 | 2024-04-26 11:33AM EDT | 510.00 | 2.18 | 1.75 | 2.04 | +0.27 | +14.14% | 76 | 471 | 23.93% |
| MSFT240920C00515000 | 2024-04-22 11:05AM EDT | 515.00 | 1.67 | 1.52 | 1.76 | 0.00 | - | 1 | 507 | 23.91% |
| MSFT240920C00520000 | 2024-04-26 2:42PM EDT | 520.00 | 1.52 | 1.27 | 1.52 | +0.23 | +17.83% | 4 | 358 | 23.90% |
| MSFT240920C00525000 | 2024-04-25 12:47PM EDT | 525.00 | 1.15 | 1.12 | 1.31 | 0.00 | - | 14 | 432 | 23.89% |
| MSFT240920C00530000 | 2024-04-26 3:25PM EDT | 530.00 | 1.09 | 0.93 | 1.13 | 0.00 | - | 5 | 323 | 23.90% |
| MSFT240920C00535000 | 2024-04-25 1:16PM EDT | 535.00 | 0.88 | 0.79 | 0.99 | 0.00 | - | 11 | 597 | 23.98% |
| MSFT240920C00540000 | 2024-04-25 3:07PM EDT | 540.00 | 0.84 | 0.67 | 0.86 | 0.00 | - | 5 | 755 | 24.01% |
| MSFT240920C00550000 | 2024-04-26 3:20PM EDT | 550.00 | 0.62 | 0.48 | 0.66 | -0.20 | -24.39% | 50 | 284 | 24.17% |
| MSFT240920C00560000 | 2024-04-26 1:49PM EDT | 560.00 | 0.46 | 0.35 | 0.49 | -0.02 | -4.17% | 75 | 120 | 24.22% |
| MSFT240920C00570000 | 2024-04-26 10:21AM EDT | 570.00 | 0.35 | 0.24 | 0.40 | -0.43 | -55.13% | 1 | 293 | 24.59% |
| MSFT240920C00580000 | 2024-04-25 3:15PM EDT | 580.00 | 0.32 | 0.20 | 0.32 | 0.00 | - | 4 | 163 | 24.88% |
| MSFT240920C00600000 | 2024-04-26 3:06PM EDT | 600.00 | 0.16 | 0.14 | 0.18 | +0.01 | +6.67% | 36 | 654 | 25.00% |
| MSFT240920C00620000 | 2024-04-25 2:52PM EDT | 620.00 | 0.03 | 0.02 | 0.15 | -0.07 | -70.00% | 1 | 243 | 26.27% |
| MSFT240920C00640000 | 2024-04-24 10:57AM EDT | 640.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 50 | 83 | 27.54% |
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 | 0.01 | 0.11 | 0.00 | - | 85 | 1,799 | 52.15% |
| MSFT240920P00165000 | 2024-04-19 10:15AM EDT | 165.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 1 | 500 | 51.27% |
| MSFT240920P00170000 | 2024-04-25 9:44AM EDT | 170.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 246 | 51.95% |
| 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 | 0.01 | 0.13 | 0.00 | - | 1 | 312 | 49.66% |
| MSFT240920P00185000 | 2024-04-26 11:29AM EDT | 185.00 | 0.10 | 0.00 | 0.18 | -0.08 | -44.44% | 7 | 229 | 49.90% |
| MSFT240920P00190000 | 2024-04-26 11:40AM EDT | 190.00 | 0.18 | 0.01 | 0.20 | +0.03 | +20.00% | 60 | 326 | 48.93% |
| MSFT240920P00195000 | 2024-04-26 11:37AM EDT | 195.00 | 0.10 | 0.04 | 0.21 | -0.16 | -61.54% | 63 | 2,410 | 47.61% |
| MSFT240920P00200000 | 2024-04-26 9:30AM EDT | 200.00 | 0.13 | 0.10 | 0.21 | -0.13 | -50.00% | 2 | 2,700 | 46.09% |
| MSFT240920P00205000 | 2024-04-19 12:45PM EDT | 205.00 | 0.33 | 0.10 | 0.23 | 0.00 | - | 10 | 3,408 | 45.12% |
| MSFT240920P00210000 | 2024-04-19 12:52PM EDT | 210.00 | 0.38 | 0.10 | 0.25 | 0.00 | - | 1 | 3,377 | 44.09% |
| MSFT240920P00215000 | 2024-04-23 10:09AM EDT | 215.00 | 0.27 | 0.11 | 0.30 | 0.00 | - | 6 | 3,339 | 43.65% |
| MSFT240920P00220000 | 2024-04-26 1:28PM EDT | 220.00 | 0.25 | 0.16 | 0.30 | -0.22 | -46.81% | 7 | 1,104 | 42.24% |
| MSFT240920P00225000 | 2024-04-19 11:58AM EDT | 225.00 | 0.51 | 0.16 | 0.33 | 0.00 | - | 10 | 225 | 41.33% |
| MSFT240920P00230000 | 2024-04-15 11:28AM EDT | 230.00 | 0.30 | 0.20 | 0.33 | -0.15 | -33.33% | 5 | 1,385 | 39.94% |
| MSFT240920P00235000 | 2024-04-24 1:28PM EDT | 235.00 | 0.41 | 0.23 | 0.37 | 0.00 | - | 56 | 409 | 39.16% |
| MSFT240920P00240000 | 2024-04-24 1:28PM EDT | 240.00 | 0.37 | 0.28 | 0.45 | -0.09 | -19.57% | 2 | 428 | 38.87% |
| MSFT240920P00245000 | 2024-04-24 1:28PM EDT | 245.00 | 0.53 | 0.35 | 0.50 | 0.00 | - | 48 | 497 | 38.09% |
| MSFT240920P00250000 | 2024-04-24 1:28PM EDT | 250.00 | 0.48 | 0.40 | 0.51 | -0.11 | -18.64% | 3 | 1,962 | 36.84% |
| MSFT240920P00255000 | 2024-04-25 10:42AM EDT | 255.00 | 0.95 | 0.44 | 0.65 | 0.00 | - | 20 | 272 | 36.87% |
| MSFT240920P00260000 | 2024-04-24 1:28PM EDT | 260.00 | 0.61 | 0.52 | 0.72 | -0.14 | -18.67% | 15 | 749 | 36.10% |
| MSFT240920P00265000 | 2024-04-24 1:28PM EDT | 265.00 | 0.69 | 0.60 | 0.76 | -0.15 | -17.86% | 3 | 432 | 35.06% |
| MSFT240920P00270000 | 2024-04-26 1:49PM EDT | 270.00 | 0.73 | 0.68 | 0.83 | -0.50 | -40.65% | 75 | 1,079 | 34.23% |
| MSFT240920P00275000 | 2024-04-26 10:15AM EDT | 275.00 | 0.88 | 0.76 | 0.95 | -0.20 | -18.52% | 3 | 1,478 | 33.68% |
| MSFT240920P00280000 | 2024-04-26 10:53AM EDT | 280.00 | 0.96 | 0.86 | 1.05 | -0.76 | -44.19% | 27 | 3,018 | 32.94% |
| MSFT240920P00285000 | 2024-04-25 3:57PM EDT | 285.00 | 1.04 | 0.98 | 1.17 | -0.68 | -39.53% | 10 | 494 | 32.25% |
| MSFT240920P00290000 | 2024-04-26 3:42PM EDT | 290.00 | 1.15 | 1.10 | 1.30 | -0.75 | -39.47% | 11 | 843 | 31.55% |
| MSFT240920P00295000 | 2024-04-26 1:49PM EDT | 295.00 | 1.26 | 1.25 | 1.45 | -1.09 | -46.38% | 4 | 863 | 30.88% |
| MSFT240920P00300000 | 2024-04-26 3:55PM EDT | 300.00 | 1.50 | 1.43 | 1.56 | -0.97 | -39.27% | 2,023 | 4,408 | 29.99% |
| MSFT240920P00305000 | 2024-04-26 10:40AM EDT | 305.00 | 1.60 | 1.60 | 1.81 | -1.07 | -40.07% | 485 | 1,313 | 29.58% |
| MSFT240920P00310000 | 2024-04-26 10:48AM EDT | 310.00 | 1.92 | 1.83 | 2.05 | -1.28 | -40.00% | 9 | 1,097 | 29.03% |
| MSFT240920P00315000 | 2024-04-26 3:16PM EDT | 315.00 | 2.05 | 2.08 | 2.32 | -1.80 | -46.75% | 223 | 1,130 | 28.48% |
| MSFT240920P00320000 | 2024-04-26 2:21PM EDT | 320.00 | 2.35 | 2.35 | 2.60 | -1.55 | -39.74% | 11 | 2,715 | 27.88% |
| MSFT240920P00325000 | 2024-04-26 11:02AM EDT | 325.00 | 2.85 | 2.68 | 2.92 | -1.50 | -34.48% | 52 | 1,689 | 27.29% |
| MSFT240920P00330000 | 2024-04-26 1:18PM EDT | 330.00 | 3.05 | 3.05 | 3.35 | -1.82 | -37.37% | 28 | 2,988 | 26.87% |
| MSFT240920P00335000 | 2024-04-26 2:24PM EDT | 335.00 | 3.45 | 3.45 | 3.75 | -1.85 | -34.91% | 50 | 1,266 | 26.27% |
| MSFT240920P00340000 | 2024-04-26 3:29PM EDT | 340.00 | 3.80 | 3.95 | 4.25 | -2.50 | -39.68% | 14 | 2,923 | 25.78% |
| MSFT240920P00345000 | 2024-04-26 1:19PM EDT | 345.00 | 4.45 | 4.50 | 4.85 | -2.68 | -37.59% | 64 | 2,640 | 25.36% |
| MSFT240920P00350000 | 2024-04-26 2:49PM EDT | 350.00 | 5.05 | 5.10 | 5.45 | -2.92 | -36.64% | 54 | 3,565 | 24.81% |
| MSFT240920P00355000 | 2024-04-26 3:24PM EDT | 355.00 | 5.64 | 5.85 | 6.20 | -3.42 | -37.75% | 6 | 1,153 | 24.40% |
| MSFT240920P00360000 | 2024-04-26 2:28PM EDT | 360.00 | 6.55 | 6.70 | 7.05 | -3.53 | -35.02% | 23 | 3,961 | 24.00% |
| MSFT240920P00365000 | 2024-04-26 2:13PM EDT | 365.00 | 7.35 | 7.60 | 7.95 | -4.00 | -35.24% | 36 | 2,873 | 23.53% |
| MSFT240920P00370000 | 2024-04-26 2:20PM EDT | 370.00 | 8.40 | 8.65 | 9.05 | -4.37 | -34.22% | 57 | 1,642 | 23.19% |
| MSFT240920P00375000 | 2024-04-26 2:04PM EDT | 375.00 | 9.35 | 9.85 | 10.25 | -5.34 | -36.35% | 135 | 1,837 | 22.82% |
| MSFT240920P00380000 | 2024-04-26 1:40PM EDT | 380.00 | 10.46 | 11.15 | 11.50 | -5.34 | -33.80% | 100 | 1,904 | 22.36% |
| MSFT240920P00385000 | 2024-04-26 1:16PM EDT | 385.00 | 12.11 | 12.60 | 13.05 | -5.61 | -31.66% | 40 | 1,802 | 22.08% |
| MSFT240920P00390000 | 2024-04-26 2:07PM EDT | 390.00 | 13.50 | 14.20 | 14.65 | -6.30 | -31.82% | 115 | 1,345 | 21.70% |
| MSFT240920P00395000 | 2024-04-26 3:23PM EDT | 395.00 | 15.95 | 16.00 | 16.50 | -5.80 | -26.67% | 70 | 10,804 | 21.41% |
| MSFT240920P00400000 | 2024-04-26 3:59PM EDT | 400.00 | 18.00 | 17.95 | 18.40 | -6.06 | -25.19% | 56 | 2,911 | 21.00% |
| MSFT240920P00405000 | 2024-04-26 2:03PM EDT | 405.00 | 18.96 | 20.05 | 20.60 | -7.12 | -27.30% | 56 | 10,555 | 20.72% |
| MSFT240920P00410000 | 2024-04-26 3:25PM EDT | 410.00 | 21.20 | 22.40 | 22.80 | -8.65 | -28.98% | 168 | 1,355 | 20.26% |
| MSFT240920P00415000 | 2024-04-26 3:25PM EDT | 415.00 | 23.59 | 24.85 | 25.35 | -8.46 | -26.40% | 129 | 804 | 19.95% |
| MSFT240920P00420000 | 2024-04-26 3:57PM EDT | 420.00 | 27.80 | 27.55 | 27.95 | -7.08 | -20.30% | 461 | 1,870 | 19.51% |
| MSFT240920P00425000 | 2024-04-26 10:39AM EDT | 425.00 | 29.40 | 30.10 | 32.10 | -14.27 | -32.68% | 55 | 1,638 | 20.44% |
| MSFT240920P00430000 | 2024-04-26 3:14PM EDT | 430.00 | 32.15 | 32.20 | 35.35 | -9.40 | -22.62% | 31 | 1,418 | 20.31% |
| MSFT240920P00435000 | 2024-04-26 3:14PM EDT | 435.00 | 35.30 | 35.95 | 37.65 | -13.65 | -27.89% | 24 | 1,027 | 18.95% |
| MSFT240920P00440000 | 2024-04-25 11:23AM EDT | 440.00 | 53.10 | 39.30 | 41.20 | 0.00 | - | 18 | 1,024 | 18.72% |
| MSFT240920P00445000 | 2024-04-25 1:29PM EDT | 445.00 | 54.20 | 43.25 | 44.60 | 0.00 | - | 70 | 84 | 18.08% |
| MSFT240920P00450000 | 2024-04-25 1:21PM EDT | 450.00 | 58.40 | 46.60 | 48.35 | 0.00 | - | 14 | 530 | 17.62% |
| MSFT240920P00455000 | 2024-04-25 2:23PM EDT | 455.00 | 59.75 | 49.50 | 52.75 | 0.00 | - | 72 | 210 | 17.88% |
| MSFT240920P00460000 | 2024-04-26 3:29PM EDT | 460.00 | 53.20 | 54.90 | 56.70 | -16.85 | -24.05% | 2 | 15 | 17.25% |
| MSFT240920P00465000 | 2024-04-17 3:49PM EDT | 465.00 | 56.90 | 59.05 | 61.15 | 0.00 | - | 5 | 1 | 17.23% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 470.00 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 14.85% |
| MSFT240920P00475000 | 2024-04-26 9:36AM EDT | 475.00 | 66.00 | 67.00 | 71.00 | -5.92 | -8.23% | 2 | 5 | 18.80% |
| MSFT240920P00480000 | 2024-04-26 9:34AM EDT | 480.00 | 71.25 | 71.50 | 76.00 | +11.35 | +18.95% | 2 | 22 | 19.70% |
| MSFT240920P00485000 | 2024-04-18 10:06AM EDT | 485.00 | 78.80 | 76.50 | 80.80 | 0.00 | - | 2 | 16 | 20.12% |
| MSFT240920P00490000 | 2024-04-01 11:35AM EDT | 490.00 | 67.75 | 81.50 | 85.80 | 0.00 | - | 2 | 3 | 20.97% |
| MSFT240920P00500000 | 2024-04-19 10:15AM EDT | 500.00 | 99.07 | 91.25 | 95.95 | 0.00 | - | 1 | 25 | 22.98% |
| MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 505.00 | 80.10 | 96.50 | 100.70 | 0.00 | - | 2 | 0 | 23.15% |
| MSFT240920P00510000 | 2023-09-01 2:35PM EDT | 510.00 | 183.27 | 191.50 | 196.50 | 0.00 | - | 220 | 0 | 120.57% |
| MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 515.00 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 110.33% |
| MSFT240920P00520000 | 2024-04-25 3:45PM EDT | 520.00 | 121.20 | 111.50 | 115.70 | 0.00 | - | 2 | 2 | 25.45% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 525.00 | 97.13 | 116.25 | 120.90 | 0.00 | - | 4 | 0 | 26.74% |
| MSFT240920P00530000 | 2024-04-26 10:43AM EDT | 530.00 | 120.99 | 121.15 | 125.75 | -14.96 | -11.00% | 1 | 1 | 27.06% |
| MSFT240920P00535000 | 2024-01-17 4:44PM EDT | 535.00 | 146.20 | 129.20 | 133.05 | 0.00 | - | 25 | 0 | 33.18% |
| 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 | 171.00 | 175.90 | 0.00 | - | 1 | 0 | 34.27% |
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 620.00 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 50.29% |
© 2024 Yahoo. All rights reserved.