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
62,756.62 -1,449.62 (-2.26%) 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:
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 | 285.50 | 290.50 | 0.00 | - | 1 | 145 | 65.88% |
| MSFT251219C00130000 | 2024-04-23 9:30AM EDT | 130.00 | 280.50 | 281.00 | 285.50 | 0.00 | - | 1 | 10 | 64.45% |
| MSFT251219C00135000 | 2024-04-12 11:14AM EDT | 135.00 | 294.25 | 276.50 | 281.00 | 0.00 | - | 1 | 63 | 63.63% |
| MSFT251219C00140000 | 2024-02-07 4:41PM EDT | 140.00 | 281.00 | 271.50 | 276.00 | 0.00 | - | 2 | 63 | 61.72% |
| MSFT251219C00145000 | 2024-03-14 2:17PM EDT | 145.00 | 289.75 | 283.00 | 288.00 | 0.00 | - | 2 | 12 | 87.59% |
| MSFT251219C00150000 | 2024-04-19 2:23PM EDT | 150.00 | 260.00 | 263.00 | 267.50 | 0.00 | - | 1 | 87 | 61.09% |
| MSFT251219C00155000 | 2023-11-17 4:33PM EDT | 155.00 | 226.20 | 222.50 | 226.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT251219C00160000 | 2024-04-02 10:19AM EDT | 160.00 | 260.84 | 254.00 | 258.50 | -6.40 | -2.39% | 2 | 70 | 59.35% |
| 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 | 245.00 | 249.50 | 0.00 | - | 4 | 34 | 57.61% |
| MSFT251219C00175000 | 2024-03-04 12:46PM EDT | 175.00 | 252.35 | 254.00 | 258.50 | 0.00 | - | 1 | 26 | 74.66% |
| MSFT251219C00180000 | 2024-04-02 10:38AM EDT | 180.00 | 250.00 | 236.00 | 240.50 | 0.00 | - | 1 | 20 | 55.87% |
| MSFT251219C00185000 | 2024-04-05 9:55AM EDT | 185.00 | 247.00 | 231.50 | 236.00 | 0.00 | - | 1 | 80 | 55.00% |
| MSFT251219C00190000 | 2024-04-09 10:27AM EDT | 190.00 | 248.20 | 227.00 | 232.00 | 0.00 | - | 1 | 26 | 54.47% |
| MSFT251219C00195000 | 2024-02-05 4:05PM EDT | 195.00 | 223.46 | 219.50 | 224.00 | 0.00 | - | 2 | 16 | 52.27% |
| MSFT251219C00200000 | 2024-04-25 10:21AM EDT | 200.00 | 209.00 | 218.00 | 223.00 | 0.00 | - | 4 | 178 | 52.71% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 205.00 | 217.75 | 214.00 | 218.50 | 0.00 | - | 1 | 29 | 52.14% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 210.00 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 73.84% |
| MSFT251219C00215000 | 2024-04-23 10:38AM EDT | 215.00 | 208.70 | 205.00 | 210.00 | 0.00 | - | 1 | 75 | 50.67% |
| MSFT251219C00220000 | 2024-04-01 9:33AM EDT | 220.00 | 220.90 | 200.50 | 205.50 | 0.00 | - | 6 | 171 | 52.45% |
| MSFT251219C00225000 | 2024-03-28 11:19AM EDT | 225.00 | 212.52 | 196.50 | 201.00 | 0.00 | - | 1 | 36 | 51.50% |
| MSFT251219C00230000 | 2024-04-26 3:30PM EDT | 230.00 | 197.80 | 192.00 | 197.00 | -14.70 | -6.92% | 1 | 175 | 51.05% |
| MSFT251219C00235000 | 2024-04-25 12:24PM EDT | 235.00 | 179.63 | 188.00 | 192.50 | 0.00 | - | 1 | 22 | 50.10% |
| MSFT251219C00240000 | 2024-04-23 10:39AM EDT | 240.00 | 188.70 | 183.50 | 188.50 | 0.00 | - | 1 | 66 | 49.62% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 245.00 | 200.00 | 179.50 | 184.00 | 0.00 | - | 5 | 27 | 48.67% |
| MSFT251219C00250000 | 2024-04-26 1:45PM EDT | 250.00 | 181.06 | 175.00 | 180.00 | +14.16 | +8.48% | 1 | 280 | 48.16% |
| MSFT251219C00255000 | 2024-04-08 12:29PM EDT | 255.00 | 190.67 | 171.00 | 176.00 | 0.00 | - | 1 | 71 | 47.64% |
| MSFT251219C00260000 | 2024-04-25 11:10AM EDT | 260.00 | 155.80 | 167.00 | 171.50 | 0.00 | - | 1 | 179 | 46.69% |
| MSFT251219C00265000 | 2024-04-22 2:28PM EDT | 265.00 | 162.90 | 163.00 | 167.50 | 0.00 | - | 1 | 117 | 46.16% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 270.00 | 159.75 | 159.00 | 163.50 | 0.00 | - | 1 | 237 | 45.60% |
| MSFT251219C00275000 | 2024-04-18 1:54PM EDT | 275.00 | 158.01 | 154.50 | 159.50 | 0.00 | - | 1 | 314 | 45.04% |
| MSFT251219C00280000 | 2024-04-26 10:56AM EDT | 280.00 | 157.50 | 151.00 | 155.50 | +9.55 | +6.45% | 3 | 703 | 44.46% |
| MSFT251219C00285000 | 2024-04-25 11:04AM EDT | 285.00 | 135.70 | 147.00 | 151.50 | 0.00 | - | 1 | 149 | 43.87% |
| MSFT251219C00290000 | 2024-04-25 11:03AM EDT | 290.00 | 146.53 | 143.40 | 146.80 | +14.53 | +11.01% | 1 | 180 | 42.76% |
| MSFT251219C00295000 | 2024-04-25 12:20PM EDT | 295.00 | 130.35 | 139.00 | 143.50 | 0.00 | - | 1 | 129 | 42.65% |
| MSFT251219C00300000 | 2024-04-25 9:45AM EDT | 300.00 | 123.00 | 136.15 | 139.50 | 0.00 | - | 11 | 951 | 42.03% |
| MSFT251219C00305000 | 2024-04-26 10:52AM EDT | 305.00 | 136.48 | 131.50 | 136.00 | +8.48 | +6.62% | 3 | 319 | 41.73% |
| MSFT251219C00310000 | 2024-04-22 10:40AM EDT | 310.00 | 124.00 | 127.50 | 130.85 | 0.00 | - | 1 | 241 | 40.33% |
| MSFT251219C00315000 | 2024-04-17 3:56PM EDT | 315.00 | 132.95 | 124.00 | 128.45 | 0.00 | - | 21 | 809 | 40.70% |
| MSFT251219C00320000 | 2024-04-25 12:47PM EDT | 320.00 | 112.00 | 120.00 | 125.00 | 0.00 | - | 6 | 278 | 40.37% |
| MSFT251219C00325000 | 2024-04-26 9:56AM EDT | 325.00 | 122.33 | 117.30 | 120.15 | -6.67 | -5.17% | 5 | 453 | 39.16% |
| MSFT251219C00330000 | 2024-04-25 1:43PM EDT | 330.00 | 108.24 | 114.50 | 117.45 | 0.00 | - | 8 | 381 | 39.25% |
| MSFT251219C00335000 | 2024-04-26 9:52AM EDT | 335.00 | 113.00 | 109.50 | 114.00 | +7.75 | +7.36% | 2 | 485 | 38.86% |
| MSFT251219C00340000 | 2024-04-26 9:44AM EDT | 340.00 | 109.02 | 106.00 | 110.50 | +6.22 | +6.05% | 1 | 321 | 38.43% |
| MSFT251219C00345000 | 2024-04-22 2:52PM EDT | 345.00 | 102.20 | 103.25 | 107.00 | 0.00 | - | 3 | 708 | 37.97% |
| MSFT251219C00350000 | 2024-04-26 3:50PM EDT | 350.00 | 102.83 | 100.90 | 102.65 | +11.43 | +12.51% | 8 | 1,018 | 37.02% |
| MSFT251219C00355000 | 2024-04-25 10:08AM EDT | 355.00 | 88.25 | 96.00 | 99.35 | 0.00 | - | 1 | 130 | 36.65% |
| MSFT251219C00360000 | 2024-04-26 1:07PM EDT | 360.00 | 98.00 | 93.00 | 96.55 | +7.25 | +7.99% | 3 | 2,541 | 36.53% |
| MSFT251219C00365000 | 2024-04-25 9:35AM EDT | 365.00 | 83.33 | 89.50 | 92.60 | 0.00 | - | 4 | 336 | 35.76% |
| MSFT251219C00370000 | 2024-04-23 10:43AM EDT | 370.00 | 91.05 | 86.50 | 91.00 | +1.05 | +1.17% | 2 | 539 | 36.23% |
| MSFT251219C00375000 | 2024-04-24 9:30AM EDT | 375.00 | 88.45 | 84.00 | 88.00 | 0.00 | - | 1 | 555 | 35.92% |
| MSFT251219C00380000 | 2024-04-26 10:52AM EDT | 380.00 | 85.02 | 80.50 | 83.70 | +6.52 | +8.31% | 2 | 3,011 | 34.92% |
| MSFT251219C00385000 | 2024-04-25 12:25PM EDT | 385.00 | 72.10 | 77.50 | 80.50 | 0.00 | - | 1 | 444 | 34.47% |
| MSFT251219C00390000 | 2024-04-26 11:43AM EDT | 390.00 | 78.90 | 76.00 | 79.50 | +7.13 | +9.93% | 30 | 598 | 35.11% |
| MSFT251219C00395000 | 2024-04-25 12:12PM EDT | 395.00 | 66.15 | 73.30 | 75.75 | 0.00 | - | 1 | 611 | 34.34% |
| MSFT251219C00400000 | 2024-04-26 1:45PM EDT | 400.00 | 74.00 | 69.00 | 73.50 | +6.62 | +9.82% | 5 | 1,348 | 34.29% |
| MSFT251219C00405000 | 2024-04-26 3:47PM EDT | 405.00 | 68.50 | 67.80 | 71.00 | -1.85 | -2.63% | 3 | 468 | 34.10% |
| MSFT251219C00410000 | 2024-04-26 3:56PM EDT | 410.00 | 66.67 | 65.45 | 68.45 | +5.67 | +9.30% | 5 | 1,459 | 33.86% |
| MSFT251219C00415000 | 2024-04-26 2:51PM EDT | 415.00 | 64.83 | 61.50 | 66.00 | +6.76 | +11.64% | 13 | 502 | 33.64% |
| MSFT251219C00420000 | 2024-04-26 1:24PM EDT | 420.00 | 64.50 | 60.55 | 63.50 | +11.25 | +21.13% | 5 | 1,026 | 33.37% |
| MSFT251219C00425000 | 2024-04-26 2:51PM EDT | 425.00 | 59.86 | 57.05 | 60.25 | +5.46 | +10.04% | 1 | 488 | 32.72% |
| MSFT251219C00430000 | 2024-04-26 2:24PM EDT | 430.00 | 57.73 | 55.15 | 58.50 | +8.61 | +17.53% | 42 | 536 | 32.77% |
| MSFT251219C00435000 | 2024-04-26 10:57AM EDT | 435.00 | 57.05 | 52.00 | 56.50 | +11.05 | +24.02% | 2 | 141 | 32.67% |
| MSFT251219C00440000 | 2024-04-25 11:25AM EDT | 440.00 | 45.10 | 50.20 | 54.00 | 0.00 | - | 1 | 938 | 32.31% |
| MSFT251219C00445000 | 2024-04-18 10:16AM EDT | 445.00 | 53.10 | 47.95 | 52.00 | 0.00 | - | 91 | 2,365 | 32.17% |
| MSFT251219C00450000 | 2024-04-26 10:09AM EDT | 450.00 | 49.25 | 45.50 | 49.60 | +7.45 | +17.82% | 3 | 1,687 | 31.81% |
| MSFT251219C00455000 | 2024-04-22 12:54PM EDT | 455.00 | 43.65 | 44.10 | 48.00 | 0.00 | - | 3 | 634 | 31.81% |
| MSFT251219C00460000 | 2024-04-26 11:28AM EDT | 460.00 | 45.15 | 41.50 | 46.00 | +3.65 | +8.80% | 89 | 655 | 31.59% |
| MSFT251219C00465000 | 2024-04-26 11:34AM EDT | 465.00 | 43.20 | 39.50 | 43.95 | -7.97 | -15.58% | 331 | 179 | 31.33% |
| MSFT251219C00470000 | 2024-04-26 11:22AM EDT | 470.00 | 41.35 | 37.50 | 42.00 | +6.05 | +17.14% | 50 | 406 | 31.09% |
| MSFT251219C00475000 | 2024-04-26 12:18PM EDT | 475.00 | 38.95 | 36.75 | 39.55 | +5.96 | +18.07% | 30 | 126 | 30.58% |
| MSFT251219C00480000 | 2024-04-12 11:18AM EDT | 480.00 | 45.95 | 34.90 | 37.75 | 0.00 | - | 1 | 141 | 30.36% |
| MSFT251219C00485000 | 2024-04-25 9:56AM EDT | 485.00 | 30.35 | 32.50 | 36.05 | 0.00 | - | 2 | 165 | 30.17% |
| MSFT251219C00490000 | 2024-04-25 10:46AM EDT | 490.00 | 28.80 | 31.00 | 34.70 | 0.00 | - | 5 | 526 | 30.13% |
| MSFT251219C00495000 | 2024-04-25 11:50AM EDT | 495.00 | 26.85 | 29.80 | 32.70 | 0.00 | - | 2 | 290 | 29.74% |
| MSFT251219C00500000 | 2024-04-26 3:48PM EDT | 500.00 | 30.50 | 28.05 | 31.25 | +2.00 | +7.02% | 4 | 1,060 | 29.60% |
| MSFT251219C00505000 | 2024-04-26 2:43PM EDT | 505.00 | 29.45 | 27.35 | 30.30 | +2.86 | +10.76% | 1 | 269 | 29.69% |
| MSFT251219C00510000 | 2024-04-25 9:57AM EDT | 510.00 | 23.40 | 25.85 | 29.50 | 0.00 | - | 5 | 72 | 29.85% |
| MSFT251219C00515000 | 2024-04-04 12:32PM EDT | 515.00 | 34.95 | 23.50 | 27.80 | 0.00 | - | 2 | 227 | 29.51% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 520.00 | 30.05 | 22.50 | 27.00 | 0.00 | - | 54 | 789 | 29.63% |
| MSFT251219C00525000 | 2024-04-25 9:57AM EDT | 525.00 | 20.25 | 22.15 | 26.00 | 0.00 | - | 4 | 346 | 29.62% |
| MSFT251219C00530000 | 2024-04-18 3:07PM EDT | 530.00 | 24.20 | 20.15 | 24.50 | 0.00 | - | 2 | 705 | 29.32% |
| MSFT251219C00535000 | 2024-03-05 11:31AM EDT | 535.00 | 22.60 | 27.15 | 28.80 | 0.00 | - | 1 | 165 | 32.16% |
| MSFT251219C00540000 | 2024-04-25 3:21PM EDT | 540.00 | 18.75 | 19.00 | 22.45 | 0.00 | - | 3 | 998 | 29.18% |
| MSFT251219C00550000 | 2024-04-25 2:11PM EDT | 550.00 | 16.85 | 16.05 | 19.60 | 0.00 | - | 101 | 369 | 28.48% |
| MSFT251219C00560000 | 2024-04-24 10:22AM EDT | 560.00 | 18.20 | 14.90 | 19.00 | 0.00 | - | 39 | 60 | 29.03% |
| MSFT251219C00570000 | 2024-04-25 2:06PM EDT | 570.00 | 13.75 | 12.50 | 17.45 | 0.00 | - | 5 | 948 | 28.95% |
| MSFT251219C00580000 | 2024-04-17 2:05PM EDT | 580.00 | 16.27 | 12.10 | 14.70 | 0.00 | - | 1 | 298 | 28.01% |
| MSFT251219C00600000 | 2024-04-26 1:31PM EDT | 600.00 | 11.50 | 10.45 | 11.65 | +2.20 | +23.66% | 1 | 2,393 | 27.41% |
| MSFT251219C00610000 | 2024-04-22 12:12PM EDT | 610.00 | 10.50 | 9.45 | 11.70 | +1.00 | +10.53% | 25 | 165 | 28.18% |
| MSFT251219C00620000 | 2024-04-26 3:47PM EDT | 620.00 | 9.00 | 8.00 | 9.75 | +0.40 | +4.65% | 33 | 704 | 27.36% |
| MSFT251219C00640000 | 2024-04-25 10:17AM EDT | 640.00 | 6.40 | 6.20 | 8.70 | 0.00 | - | 8 | 226 | 27.80% |
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 | 0.20 | 0.74 | 0.00 | - | 10 | 1,931 | 43.27% |
| MSFT251219P00130000 | 2024-01-30 12:08PM EDT | 130.00 | 0.60 | 0.03 | 1.70 | 0.00 | - | 1 | 234 | 47.89% |
| MSFT251219P00135000 | 2024-04-22 9:39AM EDT | 135.00 | 0.54 | 0.02 | 3.05 | 0.00 | - | 51 | 1,944 | 51.84% |
| MSFT251219P00140000 | 2024-04-19 2:27PM EDT | 140.00 | 0.80 | 0.02 | 3.25 | 0.00 | - | 20 | 255 | 50.93% |
| MSFT251219P00145000 | 2024-04-22 9:39AM EDT | 145.00 | 0.89 | 0.50 | 3.40 | 0.00 | - | 16 | 125 | 49.85% |
| MSFT251219P00150000 | 2024-04-22 9:41AM EDT | 150.00 | 0.92 | 0.65 | 1.00 | 0.00 | - | 7 | 587 | 38.68% |
| MSFT251219P00155000 | 2024-04-22 9:41AM EDT | 155.00 | 1.24 | 0.00 | 5.00 | 0.00 | - | 7 | 277 | 51.14% |
| MSFT251219P00160000 | 2024-04-22 9:50AM EDT | 160.00 | 1.14 | 0.02 | 1.45 | 0.00 | - | 17 | 344 | 38.67% |
| MSFT251219P00165000 | 2024-04-24 10:20AM EDT | 165.00 | 1.70 | 0.00 | 1.65 | 0.00 | - | 10 | 143 | 38.36% |
| MSFT251219P00170000 | 2024-04-22 9:30AM EDT | 170.00 | 1.95 | 0.80 | 2.00 | 0.00 | - | 3 | 524 | 38.54% |
| MSFT251219P00175000 | 2024-04-25 9:43AM EDT | 175.00 | 2.27 | 1.20 | 2.85 | 0.00 | - | 10 | 326 | 40.08% |
| MSFT251219P00180000 | 2024-04-19 9:30AM EDT | 180.00 | 1.73 | 1.20 | 2.73 | 0.00 | - | 1 | 579 | 38.54% |
| MSFT251219P00185000 | 2024-04-12 11:17AM EDT | 185.00 | 1.80 | 0.02 | 3.20 | 0.00 | - | 10 | 305 | 38.65% |
| MSFT251219P00190000 | 2024-04-25 11:54AM EDT | 190.00 | 3.05 | 0.00 | 3.30 | 0.00 | - | 1 | 111 | 37.75% |
| MSFT251219P00195000 | 2024-02-21 11:00AM EDT | 195.00 | 2.31 | 1.16 | 2.49 | 0.00 | - | 1 | 689 | 34.52% |
| MSFT251219P00200000 | 2024-04-24 3:26PM EDT | 200.00 | 2.30 | 1.38 | 2.91 | 0.00 | - | 20 | 992 | 34.57% |
| MSFT251219P00205000 | 2024-04-23 11:45AM EDT | 205.00 | 4.20 | 0.92 | 3.40 | 0.00 | - | 2 | 333 | 34.67% |
| MSFT251219P00210000 | 2024-04-24 9:41AM EDT | 210.00 | 2.75 | 0.50 | 4.05 | 0.00 | - | 4 | 728 | 34.99% |
| MSFT251219P00215000 | 2024-04-04 11:33AM EDT | 215.00 | 2.68 | 1.39 | 4.25 | 0.00 | - | 200 | 329 | 34.31% |
| MSFT251219P00220000 | 2024-04-09 10:39AM EDT | 220.00 | 3.00 | 2.50 | 4.45 | 0.00 | - | 1 | 256 | 33.64% |
| MSFT251219P00225000 | 2024-04-18 3:41PM EDT | 225.00 | 3.83 | 3.00 | 4.70 | 0.00 | - | 5 | 500 | 33.04% |
| MSFT251219P00230000 | 2024-04-19 2:03PM EDT | 230.00 | 4.18 | 3.00 | 6.00 | -0.32 | -7.11% | 1 | 1,374 | 34.10% |
| MSFT251219P00235000 | 2024-04-15 1:59PM EDT | 235.00 | 4.20 | 3.30 | 4.90 | 0.00 | - | 1 | 58 | 31.34% |
| MSFT251219P00240000 | 2024-04-25 3:28PM EDT | 240.00 | 3.94 | 2.48 | 4.80 | -1.01 | -20.40% | 1 | 236 | 30.19% |
| MSFT251219P00245000 | 2024-04-22 1:02PM EDT | 245.00 | 5.65 | 3.40 | 4.85 | 0.00 | - | 1 | 140 | 29.30% |
| MSFT251219P00250000 | 2024-04-26 3:45PM EDT | 250.00 | 5.00 | 3.85 | 7.00 | -0.65 | -11.50% | 1 | 534 | 31.35% |
| MSFT251219P00255000 | 2024-04-25 3:59PM EDT | 255.00 | 6.40 | 4.25 | 8.00 | 0.00 | - | 1 | 523 | 31.57% |
| MSFT251219P00260000 | 2024-04-26 11:41AM EDT | 260.00 | 5.90 | 4.80 | 7.10 | -0.47 | -7.38% | 20 | 667 | 29.47% |
| MSFT251219P00265000 | 2024-04-25 3:51PM EDT | 265.00 | 6.45 | 6.25 | 7.65 | -1.00 | -13.42% | 1 | 324 | 29.14% |
| MSFT251219P00270000 | 2024-04-24 3:15PM EDT | 270.00 | 7.32 | 5.75 | 8.20 | 0.00 | - | 1 | 362 | 28.78% |
| MSFT251219P00275000 | 2024-04-25 1:55PM EDT | 275.00 | 8.73 | 5.00 | 10.00 | 0.00 | - | 1 | 342 | 29.67% |
| MSFT251219P00280000 | 2024-04-25 1:55PM EDT | 280.00 | 9.33 | 7.85 | 10.50 | 0.00 | - | 2 | 520 | 29.15% |
| MSFT251219P00285000 | 2024-04-25 12:04PM EDT | 285.00 | 10.72 | 7.65 | 9.40 | 0.00 | - | 2 | 1,088 | 27.09% |
| MSFT251219P00290000 | 2024-04-22 11:53AM EDT | 290.00 | 11.35 | 7.30 | 10.70 | 0.00 | - | 3 | 409 | 27.34% |
| MSFT251219P00295000 | 2024-04-23 3:14PM EDT | 295.00 | 10.65 | 8.00 | 12.50 | 0.00 | - | 9 | 584 | 27.92% |
| MSFT251219P00300000 | 2024-04-26 3:53PM EDT | 300.00 | 10.80 | 10.80 | 13.50 | -1.75 | -13.94% | 103 | 3,592 | 27.74% |
| MSFT251219P00305000 | 2024-04-26 3:13PM EDT | 305.00 | 11.35 | 11.15 | 12.05 | +0.50 | +4.61% | 2,501 | 337 | 25.55% |
| MSFT251219P00310000 | 2024-04-12 3:06PM EDT | 310.00 | 12.30 | 10.50 | 15.00 | 0.00 | - | 1 | 594 | 26.87% |
| MSFT251219P00315000 | 2024-04-24 9:50AM EDT | 315.00 | 13.70 | 12.90 | 16.00 | 0.00 | - | 3 | 301 | 26.59% |
| MSFT251219P00320000 | 2024-04-22 10:38AM EDT | 320.00 | 16.75 | 12.00 | 15.95 | -0.67 | -3.85% | 1 | 464 | 25.53% |
| MSFT251219P00325000 | 2024-04-25 1:42PM EDT | 325.00 | 17.95 | 15.25 | 17.05 | 0.00 | - | 27 | 538 | 25.27% |
| MSFT251219P00330000 | 2024-04-25 11:10AM EDT | 330.00 | 20.05 | 16.20 | 18.25 | 0.00 | - | 75 | 759 | 25.05% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 335.00 | 18.16 | 15.50 | 18.20 | 0.00 | - | 9 | 129 | 23.97% |
| MSFT251219P00340000 | 2024-04-24 2:59PM EDT | 340.00 | 19.40 | 18.40 | 19.55 | 0.00 | - | 1 | 391 | 23.80% |
| MSFT251219P00345000 | 2024-04-22 10:48AM EDT | 345.00 | 23.83 | 19.60 | 22.50 | 0.00 | - | 1 | 157 | 24.55% |
| MSFT251219P00350000 | 2024-04-19 12:42PM EDT | 350.00 | 25.40 | 20.15 | 22.30 | 0.00 | - | 1 | 853 | 23.35% |
| MSFT251219P00355000 | 2024-04-03 12:31PM EDT | 355.00 | 20.45 | 20.65 | 25.30 | 0.00 | - | 2 | 505 | 24.00% |
| MSFT251219P00360000 | 2024-04-18 2:02PM EDT | 360.00 | 26.75 | 23.90 | 25.85 | 0.00 | - | 90 | 258 | 23.20% |
| MSFT251219P00365000 | 2024-04-25 1:32PM EDT | 365.00 | 29.69 | 25.35 | 28.50 | 0.00 | - | 1 | 167 | 23.53% |
| MSFT251219P00370000 | 2024-04-26 1:07PM EDT | 370.00 | 26.55 | 26.35 | 28.20 | -5.05 | -15.98% | 1 | 47 | 22.23% |
| MSFT251219P00375000 | 2024-04-26 3:10PM EDT | 375.00 | 28.60 | 28.45 | 31.05 | -7.80 | -21.43% | 1 | 236 | 22.58% |
| MSFT251219P00380000 | 2024-04-24 2:44PM EDT | 380.00 | 31.25 | 29.35 | 32.60 | 0.00 | - | 4 | 615 | 22.20% |
| MSFT251219P00385000 | 2024-04-25 11:58AM EDT | 385.00 | 38.25 | 31.20 | 34.60 | 0.00 | - | 4 | 132 | 22.02% |
| MSFT251219P00390000 | 2024-04-25 9:57AM EDT | 390.00 | 42.80 | 33.70 | 37.00 | 0.00 | - | 1 | 352 | 22.00% |
| MSFT251219P00395000 | 2024-04-25 9:57AM EDT | 395.00 | 45.00 | 34.50 | 39.00 | 0.00 | - | 4 | 167 | 21.73% |
| MSFT251219P00400000 | 2024-04-25 9:57AM EDT | 400.00 | 47.35 | 36.90 | 40.55 | 0.00 | - | 7 | 1,999 | 21.21% |
| MSFT251219P00405000 | 2024-04-26 9:30AM EDT | 405.00 | 38.90 | 39.30 | 42.70 | -10.95 | -21.97% | 1 | 129 | 20.94% |
| MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 410.00 | 42.22 | 41.00 | 45.05 | 0.00 | - | 5 | 489 | 20.73% |
| MSFT251219P00415000 | 2024-04-26 2:26PM EDT | 415.00 | 44.65 | 43.00 | 46.00 | +0.17 | +0.38% | 1 | 257 | 19.81% |
| MSFT251219P00420000 | 2024-04-15 1:18PM EDT | 420.00 | 45.28 | 45.50 | 50.00 | 0.00 | - | 1 | 106 | 20.30% |
| MSFT251219P00425000 | 2024-04-19 10:16AM EDT | 425.00 | 55.50 | 49.20 | 52.15 | 0.00 | - | 10 | 17 | 19.87% |
| MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 430.00 | 51.25 | 50.50 | 55.00 | 0.00 | - | 2 | 69 | 19.73% |
| MSFT251219P00435000 | 2024-04-25 9:36AM EDT | 435.00 | 66.55 | 54.95 | 58.00 | 0.00 | - | 1 | 39 | 19.62% |
| MSFT251219P00440000 | 2024-04-26 3:10PM EDT | 440.00 | 57.05 | 56.70 | 59.00 | -5.50 | -8.79% | 7 | 97 | 18.49% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 445.00 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 13.90% |
| MSFT251219P00450000 | 2024-04-26 10:13AM EDT | 450.00 | 62.02 | 61.55 | 66.00 | -14.38 | -18.82% | 1 | 68 | 18.53% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 455.00 | 64.45 | 64.50 | 69.00 | 0.00 | - | 30 | 781 | 18.24% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 460.00 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 19.81% |
| 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 | 15.76% |
| MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 485.00 | 82.40 | 77.95 | 79.85 | 0.00 | - | 2 | 110 | 8.78% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 490.00 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 11.63% |
| 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 | 20.35% |
| MSFT251219P00510000 | 2024-04-16 1:25PM EDT | 510.00 | 100.50 | 104.00 | 109.00 | 0.00 | - | 5 | 5 | 15.24% |
| MSFT251219P00515000 | 2024-01-29 3:21PM EDT | 515.00 | 111.00 | 108.25 | 110.75 | 0.00 | - | - | 1 | 12.35% |
| MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 520.00 | 108.77 | 113.00 | 117.50 | 0.00 | - | 2 | 3 | 14.72% |
| 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 | 131.50 | 136.00 | 0.00 | - | 22 | 86 | 14.52% |
| MSFT251219P00550000 | 2024-04-15 12:38PM EDT | 550.00 | 130.86 | 141.00 | 146.00 | 0.00 | - | 2 | 0 | 15.21% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 560.00 | 138.77 | 151.00 | 156.00 | 0.00 | - | 2 | 0 | 15.89% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 570.00 | 149.71 | 161.00 | 166.00 | 0.00 | - | 2 | 0 | 16.55% |
| MSFT251219P00610000 | 2024-04-05 10:24AM EDT | 610.00 | 188.47 | 201.00 | 206.00 | 0.00 | - | 2 | 0 | 19.02% |
| MSFT251219P00620000 | 2024-04-15 12:38PM EDT | 620.00 | 210.24 | 211.00 | 216.00 | +11.02 | +5.53% | 1 | 1 | 19.60% |
© 2024 Yahoo. All rights reserved.