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
62,984.61 -1,309.14 (-2.04%) 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:
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 | 297.05 | 301.50 | 0.00 | - | 2 | 51 | 90.89% |
| MSFT250117C00115000 | 2024-04-09 10:08AM EDT | 115.00 | 313.45 | 292.20 | 296.50 | 0.00 | - | 1 | 55 | 88.39% |
| MSFT250117C00120000 | 2024-04-23 3:50PM EDT | 120.00 | 293.50 | 287.55 | 291.90 | +3.00 | +1.03% | 1 | 287 | 87.66% |
| MSFT250117C00125000 | 2024-04-25 9:36AM EDT | 125.00 | 269.48 | 282.75 | 287.00 | 0.00 | - | 1 | 44 | 85.68% |
| MSFT250117C00130000 | 2024-04-25 9:36AM EDT | 130.00 | 264.65 | 277.95 | 282.00 | 0.00 | - | 3 | 375 | 83.51% |
| 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 | 268.50 | 272.50 | 0.00 | - | 1 | 72 | 80.82% |
| MSFT250117C00145000 | 2024-04-05 2:33PM EDT | 145.00 | 284.10 | 263.65 | 268.00 | 0.00 | - | 4 | 173 | 79.72% |
| MSFT250117C00150000 | 2024-04-12 10:16AM EDT | 150.00 | 277.50 | 258.85 | 263.00 | 0.00 | - | 4 | 1,608 | 77.73% |
| 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 | 249.15 | 253.50 | 0.00 | - | 1 | 186 | 74.63% |
| 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 | 239.60 | 244.00 | 0.00 | - | 1 | 1,358 | 71.87% |
| MSFT250117C00175000 | 2024-04-25 10:00AM EDT | 175.00 | 222.05 | 234.85 | 239.00 | 0.00 | - | 829 | 1,029 | 70.16% |
| MSFT250117C00180000 | 2024-04-16 11:44AM EDT | 180.00 | 242.37 | 230.05 | 234.50 | 0.00 | - | 2 | 1,375 | 69.15% |
| MSFT250117C00185000 | 2024-04-25 3:46PM EDT | 185.00 | 219.80 | 225.30 | 229.00 | 0.00 | - | 20 | 396 | 66.78% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 190.00 | 240.93 | 220.55 | 225.00 | 0.00 | - | 2 | 434 | 66.55% |
| MSFT250117C00195000 | 2024-04-18 1:07PM EDT | 195.00 | 219.27 | 216.05 | 220.00 | 0.00 | - | 1 | 839 | 65.27% |
| MSFT250117C00200000 | 2024-04-23 12:21PM EDT | 200.00 | 214.62 | 211.05 | 215.50 | 0.00 | - | 1 | 692 | 63.98% |
| MSFT250117C00205000 | 2024-03-28 12:41PM EDT | 205.00 | 222.42 | 206.40 | 210.50 | 0.00 | - | 5 | 144 | 62.53% |
| MSFT250117C00210000 | 2024-03-07 10:30AM EDT | 210.00 | 204.43 | 221.50 | 225.50 | 0.00 | - | 1 | 698 | 96.06% |
| MSFT250117C00215000 | 2024-04-25 11:26AM EDT | 215.00 | 184.65 | 196.85 | 201.00 | 0.00 | - | 14 | 518 | 59.97% |
| MSFT250117C00220000 | 2024-04-19 12:45PM EDT | 220.00 | 187.00 | 192.10 | 196.00 | 0.00 | - | 2 | 661 | 58.46% |
| MSFT250117C00225000 | 2024-04-02 11:32AM EDT | 225.00 | 205.00 | 187.45 | 191.50 | 0.00 | - | 1 | 564 | 57.61% |
| MSFT250117C00230000 | 2024-04-24 11:28AM EDT | 230.00 | 187.75 | 182.80 | 187.00 | 0.00 | - | 3 | 590 | 56.72% |
| MSFT250117C00235000 | 2024-02-05 4:50PM EDT | 235.00 | 180.71 | 176.70 | 180.05 | 0.00 | - | 2 | 278 | 51.95% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 240.00 | 184.77 | 173.35 | 177.50 | 0.00 | - | 4 | 688 | 54.31% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 245.00 | 188.98 | 168.65 | 173.00 | 0.00 | - | 1 | 462 | 53.35% |
| MSFT250117C00250000 | 2024-04-25 3:35PM EDT | 250.00 | 158.60 | 164.00 | 168.50 | 0.00 | - | 37 | 2,074 | 52.43% |
| MSFT250117C00255000 | 2024-04-25 3:22PM EDT | 255.00 | 154.00 | 159.35 | 163.50 | 0.00 | - | 26 | 542 | 51.07% |
| MSFT250117C00260000 | 2024-04-26 3:29PM EDT | 260.00 | 159.88 | 154.65 | 159.00 | +1.86 | +1.18% | 3 | 1,971 | 50.10% |
| MSFT250117C00265000 | 2024-04-25 10:57AM EDT | 265.00 | 137.10 | 150.20 | 154.50 | 0.00 | - | 1 | 2,414 | 52.50% |
| MSFT250117C00270000 | 2024-04-26 3:08PM EDT | 270.00 | 150.00 | 145.50 | 150.00 | +9.30 | +6.61% | 11 | 1,592 | 51.53% |
| MSFT250117C00275000 | 2024-04-19 12:00PM EDT | 275.00 | 138.60 | 141.00 | 145.50 | 0.00 | - | 2 | 1,410 | 50.56% |
| MSFT250117C00280000 | 2024-04-25 10:53AM EDT | 280.00 | 124.55 | 136.30 | 140.50 | 0.00 | - | 2 | 1,007 | 48.90% |
| MSFT250117C00285000 | 2024-04-19 10:25AM EDT | 285.00 | 129.00 | 132.00 | 136.00 | 0.00 | - | 1 | 523 | 47.92% |
| MSFT250117C00290000 | 2024-04-25 3:56PM EDT | 290.00 | 122.96 | 127.20 | 131.50 | 0.00 | - | 95 | 1,748 | 46.93% |
| MSFT250117C00295000 | 2024-04-25 10:37AM EDT | 295.00 | 112.90 | 123.00 | 127.00 | 0.00 | - | 1 | 560 | 45.93% |
| MSFT250117C00300000 | 2024-04-26 3:13PM EDT | 300.00 | 123.00 | 118.45 | 122.80 | +8.82 | +7.72% | 18 | 1,655 | 45.26% |
| MSFT250117C00305000 | 2024-04-26 9:41AM EDT | 305.00 | 116.80 | 114.30 | 118.50 | +6.30 | +5.70% | 1 | 955 | 44.45% |
| MSFT250117C00310000 | 2024-04-26 11:52AM EDT | 310.00 | 114.80 | 109.70 | 114.00 | +15.28 | +15.35% | 18 | 1,317 | 43.40% |
| MSFT250117C00315000 | 2024-04-25 12:55PM EDT | 315.00 | 108.25 | 106.05 | 109.50 | +9.70 | +9.84% | 1 | 1,642 | 42.33% |
| MSFT250117C00320000 | 2024-04-26 11:52AM EDT | 320.00 | 106.15 | 101.00 | 104.10 | +10.76 | +11.28% | 14 | 1,693 | 40.31% |
| MSFT250117C00325000 | 2024-04-25 12:50PM EDT | 325.00 | 89.94 | 97.65 | 99.85 | 0.00 | - | 3 | 1,023 | 39.51% |
| MSFT250117C00330000 | 2024-04-26 3:51PM EDT | 330.00 | 95.63 | 93.50 | 95.45 | +6.83 | +7.69% | 46 | 1,873 | 38.52% |
| MSFT250117C00335000 | 2024-04-26 3:09PM EDT | 335.00 | 92.86 | 90.05 | 91.40 | +11.56 | +14.22% | 12 | 1,010 | 37.86% |
| MSFT250117C00340000 | 2024-04-26 10:22AM EDT | 340.00 | 90.87 | 85.30 | 87.55 | +12.46 | +15.89% | 33 | 2,071 | 37.35% |
| MSFT250117C00345000 | 2024-04-26 3:18PM EDT | 345.00 | 84.80 | 81.80 | 83.55 | +12.80 | +17.78% | 13 | 1,188 | 36.65% |
| MSFT250117C00350000 | 2024-04-26 3:51PM EDT | 350.00 | 79.61 | 77.90 | 79.65 | +6.11 | +8.31% | 55 | 6,463 | 36.01% |
| MSFT250117C00355000 | 2024-04-26 3:10PM EDT | 355.00 | 77.05 | 74.10 | 75.80 | +11.94 | +18.34% | 19 | 602 | 35.36% |
| MSFT250117C00360000 | 2024-04-26 1:44PM EDT | 360.00 | 73.93 | 70.15 | 72.05 | +7.15 | +10.71% | 1 | 2,543 | 34.76% |
| MSFT250117C00365000 | 2024-04-26 11:35AM EDT | 365.00 | 69.64 | 66.65 | 69.90 | +9.26 | +15.34% | 1 | 725 | 35.44% |
| MSFT250117C00370000 | 2024-04-26 3:34PM EDT | 370.00 | 66.15 | 63.10 | 66.00 | +6.22 | +10.38% | 12 | 1,793 | 34.60% |
| MSFT250117C00375000 | 2024-04-26 10:23AM EDT | 375.00 | 64.35 | 59.20 | 63.00 | +7.65 | +13.49% | 3 | 2,202 | 34.43% |
| MSFT250117C00380000 | 2024-04-26 2:33PM EDT | 380.00 | 58.55 | 56.45 | 58.05 | +5.13 | +9.60% | 15 | 1,453 | 32.69% |
| MSFT250117C00385000 | 2024-04-26 3:24PM EDT | 385.00 | 55.99 | 53.65 | 56.45 | +6.79 | +13.80% | 15 | 1,207 | 33.50% |
| MSFT250117C00390000 | 2024-04-26 3:59PM EDT | 390.00 | 50.95 | 50.05 | 51.60 | +3.32 | +6.97% | 50 | 1,717 | 31.76% |
| MSFT250117C00395000 | 2024-04-26 1:31PM EDT | 395.00 | 50.00 | 47.05 | 50.00 | +5.15 | +11.48% | 47 | 1,685 | 32.42% |
| MSFT250117C00400000 | 2024-04-26 3:15PM EDT | 400.00 | 46.70 | 44.10 | 47.00 | +4.70 | +11.19% | 86 | 7,609 | 31.97% |
| MSFT250117C00405000 | 2024-04-26 3:46PM EDT | 405.00 | 42.65 | 41.30 | 44.00 | +3.35 | +8.52% | 57 | 1,147 | 31.45% |
| MSFT250117C00410000 | 2024-04-26 3:53PM EDT | 410.00 | 39.40 | 38.95 | 39.95 | +2.55 | +6.92% | 345 | 6,496 | 30.12% |
| MSFT250117C00415000 | 2024-04-26 3:57PM EDT | 415.00 | 36.70 | 36.20 | 37.00 | +2.75 | +8.10% | 61 | 1,445 | 29.52% |
| MSFT250117C00420000 | 2024-04-26 3:59PM EDT | 420.00 | 34.40 | 33.70 | 34.60 | +2.40 | +7.50% | 84 | 7,752 | 29.26% |
| MSFT250117C00425000 | 2024-04-26 3:34PM EDT | 425.00 | 33.40 | 31.25 | 32.25 | +3.30 | +10.96% | 65 | 1,281 | 28.97% |
| MSFT250117C00430000 | 2024-04-26 3:48PM EDT | 430.00 | 30.02 | 29.20 | 30.00 | +2.22 | +7.99% | 77 | 2,430 | 28.69% |
| MSFT250117C00435000 | 2024-04-26 3:29PM EDT | 435.00 | 29.00 | 27.05 | 27.90 | +5.15 | +21.59% | 108 | 6,672 | 28.44% |
| MSFT250117C00440000 | 2024-04-26 3:19PM EDT | 440.00 | 26.40 | 25.05 | 25.85 | +2.70 | +11.39% | 47 | 2,461 | 28.16% |
| MSFT250117C00445000 | 2024-04-25 3:58PM EDT | 445.00 | 25.10 | 23.30 | 23.95 | +3.05 | +13.83% | 3 | 726 | 27.93% |
| MSFT250117C00450000 | 2024-04-26 3:57PM EDT | 450.00 | 21.80 | 21.35 | 22.15 | +1.44 | +7.07% | 108 | 6,732 | 27.70% |
| MSFT250117C00455000 | 2024-04-26 1:24PM EDT | 455.00 | 21.19 | 19.70 | 20.45 | +2.43 | +12.95% | 24 | 922 | 27.48% |
| MSFT250117C00460000 | 2024-04-26 3:14PM EDT | 460.00 | 19.40 | 18.10 | 18.85 | +2.03 | +11.69% | 19 | 1,967 | 27.28% |
| MSFT250117C00465000 | 2024-04-26 11:02AM EDT | 465.00 | 19.00 | 16.70 | 17.35 | +3.00 | +18.75% | 3 | 749 | 27.08% |
| MSFT250117C00470000 | 2024-04-26 3:18PM EDT | 470.00 | 15.83 | 15.25 | 15.95 | +1.48 | +10.31% | 39 | 1,786 | 26.89% |
| MSFT250117C00475000 | 2024-04-26 3:25PM EDT | 475.00 | 15.10 | 14.00 | 14.60 | +1.55 | +11.44% | 269 | 1,520 | 26.68% |
| MSFT250117C00480000 | 2024-04-26 3:51PM EDT | 480.00 | 13.25 | 12.75 | 13.40 | +0.85 | +6.85% | 25 | 4,894 | 26.53% |
| MSFT250117C00485000 | 2024-04-26 1:34PM EDT | 485.00 | 12.95 | 11.60 | 12.15 | +1.75 | +15.62% | 260 | 434 | 26.26% |
| MSFT250117C00490000 | 2024-04-26 12:36PM EDT | 490.00 | 11.46 | 10.60 | 11.15 | +1.69 | +17.30% | 11 | 1,404 | 26.16% |
| MSFT250117C00495000 | 2024-04-26 2:27PM EDT | 495.00 | 10.40 | 9.70 | 10.20 | +0.88 | +9.24% | 9 | 1,788 | 26.04% |
| MSFT250117C00500000 | 2024-04-26 3:51PM EDT | 500.00 | 9.20 | 8.90 | 9.30 | +0.45 | +5.14% | 145 | 5,104 | 25.91% |
| MSFT250117C00505000 | 2024-04-26 3:28PM EDT | 505.00 | 8.72 | 7.95 | 8.50 | +0.77 | +9.69% | 104 | 1,591 | 25.81% |
| MSFT250117C00510000 | 2024-04-26 3:33PM EDT | 510.00 | 7.90 | 7.15 | 7.70 | +0.80 | +11.27% | 21 | 570 | 25.65% |
| MSFT250117C00515000 | 2024-04-26 9:49AM EDT | 515.00 | 6.95 | 6.50 | 6.85 | +0.45 | +6.92% | 402 | 913 | 25.37% |
| MSFT250117C00520000 | 2024-04-26 3:40PM EDT | 520.00 | 6.41 | 5.85 | 6.35 | +0.71 | +12.46% | 27 | 1,174 | 25.43% |
| MSFT250117C00525000 | 2024-04-26 1:49PM EDT | 525.00 | 6.00 | 5.30 | 5.80 | +0.45 | +8.11% | 5 | 2,078 | 25.39% |
| MSFT250117C00530000 | 2024-04-26 1:54PM EDT | 530.00 | 5.40 | 4.70 | 5.25 | +0.50 | +10.20% | 35 | 709 | 25.28% |
| MSFT250117C00535000 | 2024-04-25 1:25PM EDT | 535.00 | 4.02 | 4.30 | 4.75 | 0.00 | - | 1 | 1,114 | 25.19% |
| MSFT250117C00540000 | 2024-04-26 2:38PM EDT | 540.00 | 4.30 | 3.75 | 4.40 | +0.25 | +6.17% | 22 | 2,875 | 25.26% |
| MSFT250117C00550000 | 2024-04-26 2:47PM EDT | 550.00 | 3.55 | 3.25 | 3.40 | +0.21 | +6.29% | 24 | 1,294 | 24.76% |
| MSFT250117C00560000 | 2024-04-26 10:57AM EDT | 560.00 | 3.15 | 2.53 | 2.90 | +0.50 | +18.87% | 31 | 1,235 | 24.90% |
| MSFT250117C00570000 | 2024-04-26 10:21AM EDT | 570.00 | 2.51 | 1.97 | 2.27 | +0.22 | +9.61% | 11 | 754 | 24.59% |
| MSFT250117C00580000 | 2024-04-26 2:10PM EDT | 580.00 | 1.86 | 1.64 | 1.98 | -0.09 | -4.62% | 27 | 260 | 24.85% |
| MSFT250117C00600000 | 2024-04-26 3:55PM EDT | 600.00 | 1.20 | 1.06 | 1.38 | -0.14 | -10.45% | 10 | 972 | 24.93% |
| MSFT250117C00610000 | 2024-04-26 11:21AM EDT | 610.00 | 1.10 | 0.86 | 1.17 | +0.08 | +7.84% | 12 | 214 | 25.04% |
| MSFT250117C00620000 | 2024-04-26 3:37PM EDT | 620.00 | 1.03 | 0.70 | 1.00 | +0.11 | +11.96% | 6 | 2,058 | 25.18% |
| MSFT250117C00640000 | 2024-04-26 1:58PM EDT | 640.00 | 0.64 | 0.46 | 0.73 | -0.07 | -9.86% | 12 | 194 | 25.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2024-04-25 3:31PM EDT | 110.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 3 | 11,561 | 50.39% |
| MSFT250117P00115000 | 2024-03-27 12:29PM EDT | 115.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 5 | 8,875 | 50.59% |
| MSFT250117P00120000 | 2024-04-23 1:09PM EDT | 120.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 3 | 1,821 | 50.20% |
| MSFT250117P00125000 | 2024-04-05 3:55PM EDT | 125.00 | 0.02 | 0.02 | 0.18 | 0.00 | - | 1 | 1,887 | 51.07% |
| MSFT250117P00130000 | 2024-04-16 3:02PM EDT | 130.00 | 0.14 | 0.02 | 0.18 | 0.00 | - | 3 | 2,276 | 52.64% |
| MSFT250117P00135000 | 2024-04-16 3:01PM EDT | 135.00 | 0.16 | 0.03 | 0.20 | 0.00 | - | 2 | 607 | 51.56% |
| MSFT250117P00140000 | 2024-04-16 3:01PM EDT | 140.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 1,670 | 48.34% |
| MSFT250117P00145000 | 2024-04-16 2:09PM EDT | 145.00 | 0.17 | 0.10 | 0.23 | 0.00 | - | 2 | 539 | 49.17% |
| MSFT250117P00150000 | 2024-04-26 12:34PM EDT | 150.00 | 0.16 | 0.07 | 0.27 | -0.04 | -20.00% | 1 | 4,527 | 48.54% |
| MSFT250117P00155000 | 2024-04-23 9:45AM EDT | 155.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 1 | 4,147 | 46.63% |
| MSFT250117P00160000 | 2024-04-15 2:10PM EDT | 160.00 | 0.23 | 0.10 | 0.27 | 0.00 | - | 17 | 10,075 | 45.61% |
| MSFT250117P00165000 | 2024-03-27 12:26PM EDT | 165.00 | 0.20 | 0.11 | 0.32 | 0.00 | - | 3 | 1,656 | 45.12% |
| MSFT250117P00170000 | 2024-04-25 9:36AM EDT | 170.00 | 0.34 | 0.10 | 0.33 | 0.00 | - | 7 | 1,625 | 43.90% |
| MSFT250117P00175000 | 2024-04-25 10:41AM EDT | 175.00 | 0.33 | 0.15 | 0.38 | 0.00 | - | 69 | 1,716 | 43.31% |
| MSFT250117P00180000 | 2024-04-26 10:02AM EDT | 180.00 | 0.35 | 0.15 | 0.42 | 0.00 | - | 22 | 2,521 | 42.55% |
| MSFT250117P00185000 | 2024-04-26 1:00PM EDT | 185.00 | 0.34 | 0.19 | 0.41 | -0.09 | -20.93% | 1 | 584 | 41.09% |
| MSFT250117P00190000 | 2024-04-25 1:58PM EDT | 190.00 | 0.48 | 0.28 | 0.51 | 0.00 | - | 15 | 5,307 | 41.02% |
| MSFT250117P00195000 | 2024-04-26 10:22AM EDT | 195.00 | 0.47 | 0.29 | 0.47 | 0.00 | - | 48 | 2,180 | 39.28% |
| MSFT250117P00200000 | 2024-04-26 1:39PM EDT | 200.00 | 0.42 | 0.32 | 0.47 | -0.19 | -31.15% | 126 | 6,917 | 38.04% |
| MSFT250117P00205000 | 2024-04-19 2:19PM EDT | 205.00 | 0.85 | 0.45 | 0.62 | 0.00 | - | 12 | 782 | 38.33% |
| MSFT250117P00210000 | 2024-04-26 3:14PM EDT | 210.00 | 0.60 | 0.52 | 0.75 | -0.11 | -15.49% | 10 | 3,285 | 38.21% |
| MSFT250117P00215000 | 2024-04-25 1:33PM EDT | 215.00 | 0.69 | 0.52 | 0.82 | -0.23 | -25.00% | 20 | 2,717 | 37.50% |
| MSFT250117P00220000 | 2024-04-25 3:59PM EDT | 220.00 | 0.98 | 0.65 | 0.92 | 0.00 | - | 8 | 2,941 | 36.96% |
| MSFT250117P00225000 | 2024-04-26 12:03PM EDT | 225.00 | 0.86 | 0.72 | 1.01 | -0.36 | -29.51% | 1 | 1,959 | 36.32% |
| MSFT250117P00230000 | 2024-04-26 10:25AM EDT | 230.00 | 0.94 | 0.83 | 1.12 | -0.41 | -30.37% | 7 | 2,210 | 35.76% |
| MSFT250117P00235000 | 2024-04-26 9:36AM EDT | 235.00 | 1.06 | 1.00 | 1.10 | -0.39 | -26.90% | 10 | 5,221 | 34.46% |
| MSFT250117P00240000 | 2024-04-26 3:55PM EDT | 240.00 | 1.18 | 1.04 | 1.19 | -0.53 | -30.99% | 38 | 6,689 | 33.76% |
| MSFT250117P00245000 | 2024-04-25 1:46PM EDT | 245.00 | 1.76 | 1.17 | 1.47 | 0.00 | - | 9 | 4,808 | 33.89% |
| MSFT250117P00250000 | 2024-04-26 11:03AM EDT | 250.00 | 1.40 | 1.38 | 1.62 | -0.50 | -26.32% | 50 | 5,558 | 33.34% |
| MSFT250117P00255000 | 2024-04-26 10:09AM EDT | 255.00 | 1.65 | 1.45 | 1.76 | -0.50 | -23.26% | 1 | 1,388 | 32.71% |
| MSFT250117P00260000 | 2024-04-26 11:26AM EDT | 260.00 | 1.75 | 1.68 | 1.84 | -0.66 | -27.39% | 16 | 3,744 | 31.83% |
| MSFT250117P00265000 | 2024-04-25 9:54AM EDT | 265.00 | 2.09 | 1.84 | 2.18 | -1.01 | -32.58% | 30 | 3,767 | 31.79% |
| MSFT250117P00270000 | 2024-04-26 10:16AM EDT | 270.00 | 2.15 | 1.99 | 2.31 | -0.75 | -25.86% | 2 | 2,054 | 31.02% |
| MSFT250117P00275000 | 2024-04-26 3:54PM EDT | 275.00 | 2.40 | 2.21 | 2.57 | -0.75 | -23.81% | 57 | 2,436 | 30.59% |
| MSFT250117P00280000 | 2024-04-26 2:29PM EDT | 280.00 | 2.58 | 2.48 | 2.87 | -0.88 | -25.43% | 29 | 3,704 | 30.19% |
| MSFT250117P00285000 | 2024-04-23 12:39PM EDT | 285.00 | 3.36 | 2.69 | 3.10 | 0.00 | - | 7 | 888 | 29.58% |
| MSFT250117P00290000 | 2024-04-26 3:45PM EDT | 290.00 | 3.20 | 3.15 | 3.45 | -1.10 | -25.58% | 22 | 3,417 | 29.19% |
| MSFT250117P00295000 | 2024-04-26 1:34PM EDT | 295.00 | 3.40 | 3.50 | 3.75 | -1.05 | -23.60% | 3 | 1,254 | 28.63% |
| MSFT250117P00300000 | 2024-04-26 2:06PM EDT | 300.00 | 3.95 | 3.70 | 4.10 | -1.10 | -21.78% | 14 | 5,630 | 28.13% |
| MSFT250117P00305000 | 2024-04-26 3:50PM EDT | 305.00 | 4.30 | 4.15 | 4.55 | -1.30 | -23.21% | 40 | 3,233 | 27.75% |
| MSFT250117P00310000 | 2024-04-26 9:30AM EDT | 310.00 | 4.65 | 4.60 | 5.05 | -1.82 | -28.13% | 2 | 2,016 | 27.38% |
| MSFT250117P00315000 | 2024-04-26 3:55PM EDT | 315.00 | 5.30 | 5.05 | 5.60 | -1.75 | -24.82% | 15 | 2,399 | 27.03% |
| MSFT250117P00320000 | 2024-04-26 3:59PM EDT | 320.00 | 5.90 | 5.60 | 6.00 | -1.77 | -23.08% | 60 | 4,699 | 26.39% |
| MSFT250117P00325000 | 2024-04-26 3:42PM EDT | 325.00 | 6.25 | 6.20 | 6.70 | -1.98 | -24.06% | 10 | 1,989 | 26.12% |
| MSFT250117P00330000 | 2024-04-26 11:43AM EDT | 330.00 | 6.95 | 6.90 | 7.45 | -2.05 | -22.78% | 34 | 2,771 | 25.83% |
| MSFT250117P00335000 | 2024-04-26 3:42PM EDT | 335.00 | 7.58 | 7.65 | 8.10 | -2.52 | -24.95% | 50 | 1,679 | 25.35% |
| MSFT250117P00340000 | 2024-04-26 3:47PM EDT | 340.00 | 8.51 | 8.50 | 9.00 | -2.29 | -21.20% | 77 | 4,700 | 25.08% |
| MSFT250117P00345000 | 2024-04-26 3:57PM EDT | 345.00 | 9.54 | 9.35 | 9.85 | -2.68 | -21.93% | 30 | 2,290 | 24.69% |
| MSFT250117P00350000 | 2024-04-26 2:45PM EDT | 350.00 | 10.15 | 10.25 | 10.85 | -2.55 | -20.08% | 123 | 6,568 | 24.37% |
| MSFT250117P00355000 | 2024-04-26 3:43PM EDT | 355.00 | 11.20 | 11.35 | 11.90 | -3.10 | -21.68% | 87 | 692 | 24.03% |
| MSFT250117P00360000 | 2024-04-26 1:37PM EDT | 360.00 | 11.95 | 12.40 | 13.00 | -3.50 | -22.65% | 298 | 1,906 | 23.66% |
| MSFT250117P00365000 | 2024-04-26 1:16PM EDT | 365.00 | 13.35 | 13.60 | 14.25 | -3.50 | -20.77% | 26 | 1,070 | 23.34% |
| MSFT250117P00370000 | 2024-04-26 3:34PM EDT | 370.00 | 14.40 | 14.90 | 15.55 | -4.75 | -24.80% | 311 | 2,645 | 22.99% |
| MSFT250117P00375000 | 2024-04-26 3:44PM EDT | 375.00 | 16.30 | 16.40 | 17.00 | -3.90 | -19.31% | 292 | 2,476 | 22.68% |
| MSFT250117P00380000 | 2024-04-26 3:47PM EDT | 380.00 | 17.80 | 17.90 | 18.55 | -4.25 | -19.27% | 115 | 1,778 | 22.37% |
| MSFT250117P00385000 | 2024-04-26 3:31PM EDT | 385.00 | 18.80 | 19.55 | 20.20 | -4.75 | -20.17% | 29 | 1,199 | 22.05% |
| MSFT250117P00390000 | 2024-04-26 2:21PM EDT | 390.00 | 20.97 | 21.25 | 21.95 | -4.78 | -18.56% | 51 | 3,497 | 21.72% |
| MSFT250117P00395000 | 2024-04-26 12:43PM EDT | 395.00 | 22.85 | 23.10 | 23.85 | -5.93 | -20.60% | 30 | 1,222 | 21.41% |
| MSFT250117P00400000 | 2024-04-26 3:38PM EDT | 400.00 | 24.45 | 25.15 | 25.90 | -5.49 | -18.34% | 175 | 4,205 | 21.13% |
| MSFT250117P00405000 | 2024-04-26 12:42PM EDT | 405.00 | 26.80 | 27.25 | 27.90 | -5.95 | -18.17% | 60 | 1,291 | 20.71% |
| MSFT250117P00410000 | 2024-04-26 2:52PM EDT | 410.00 | 28.93 | 29.50 | 30.30 | -6.32 | -17.93% | 122 | 1,791 | 20.48% |
| MSFT250117P00415000 | 2024-04-26 3:29PM EDT | 415.00 | 30.70 | 31.90 | 32.70 | -7.15 | -18.89% | 87 | 1,480 | 20.16% |
| MSFT250117P00420000 | 2024-04-26 3:54PM EDT | 420.00 | 34.70 | 34.40 | 35.25 | -5.75 | -14.22% | 188 | 1,952 | 19.85% |
| MSFT250117P00425000 | 2024-04-26 3:19PM EDT | 425.00 | 36.03 | 37.05 | 37.65 | -12.55 | -25.83% | 60 | 906 | 19.32% |
| MSFT250117P00430000 | 2024-04-26 9:54AM EDT | 430.00 | 38.95 | 39.85 | 40.85 | -2.45 | -5.92% | 112 | 1,060 | 19.28% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 435.00 | 39.05 | 42.05 | 43.80 | 0.00 | - | 37 | 379 | 18.95% |
| MSFT250117P00440000 | 2024-04-24 2:07PM EDT | 440.00 | 45.92 | 44.00 | 47.20 | 0.00 | - | 10 | 663 | 18.85% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 445.00 | 42.40 | 48.85 | 50.40 | 0.00 | - | 1 | 84 | 18.49% |
| MSFT250117P00450000 | 2024-04-26 10:10AM EDT | 450.00 | 50.74 | 51.50 | 53.65 | -13.04 | -20.45% | 3 | 619 | 18.04% |
| MSFT250117P00455000 | 2024-04-08 11:26AM EDT | 455.00 | 46.15 | 54.95 | 57.05 | 0.00 | - | 6 | 270 | 17.58% |
| MSFT250117P00460000 | 2024-04-25 11:14AM EDT | 460.00 | 72.25 | 57.50 | 61.00 | 0.00 | - | 2 | 133 | 17.51% |
| MSFT250117P00465000 | 2024-04-19 9:41AM EDT | 465.00 | 69.20 | 62.95 | 64.65 | 0.00 | - | 10 | 8 | 17.01% |
| MSFT250117P00470000 | 2024-04-25 11:14AM EDT | 470.00 | 80.55 | 66.10 | 68.80 | 0.00 | - | 2 | 118 | 16.90% |
| MSFT250117P00475000 | 2024-04-25 2:50PM EDT | 475.00 | 80.35 | 70.15 | 73.20 | 0.00 | - | 1 | 29 | 16.97% |
| MSFT250117P00480000 | 2024-04-19 3:43PM EDT | 480.00 | 84.75 | 74.60 | 76.80 | 0.00 | - | 1 | 8 | 15.87% |
| MSFT250117P00485000 | 2024-04-19 3:38PM EDT | 485.00 | 87.74 | 78.75 | 81.00 | 0.00 | - | 1 | 2 | 15.32% |
| 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 | 87.65 | 90.40 | 0.00 | - | 43 | 44 | 15.47% |
| MSFT250117P00500000 | 2024-04-26 9:40AM EDT | 500.00 | 91.82 | 91.50 | 94.80 | -16.48 | -15.22% | 5 | 115 | 14.70% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 505.00 | 106.21 | 96.50 | 101.00 | 0.00 | - | 1 | 4 | 17.80% |
| 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 | 20.85% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 520.00 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 28.69% |
| MSFT250117P00525000 | 2024-04-08 11:31AM EDT | 525.00 | 100.31 | 116.50 | 120.55 | 0.00 | - | 1 | 0 | 19.19% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 530.00 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 22.46% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 535.00 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 23.04% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 540.00 | 118.48 | 131.05 | 135.55 | 0.00 | - | 4 | 1 | 20.77% |
| 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 | 34.92% |
| 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 | 39.01% |
| 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 | 40.44% |
| MSFT250117P00640000 | 2024-04-26 9:59AM EDT | 640.00 | 230.72 | 232.15 | 235.40 | +9.22 | +4.16% | 21 | 0 | 29.39% |
© 2024 Yahoo. All rights reserved.