Options Lookup

VL Survey Page (Feb 02, 2024) Premium Content
Microsoft Corporation (MSFT)

As of Mar 18 2024 5:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MSFT 240322C00210000 C Mar 22, 2024 210.0 206.30 209.45
MSFT 240322C00220000 C Mar 22, 2024 220.0 196.40 198.90
MSFT 240322C00230000 C Mar 22, 2024 230.0 186.45 188.90
MSFT 240322C00235000 C Mar 22, 2024 235.0 181.75 184.35
MSFT 240322C00240000 C Mar 22, 2024 240.0 176.55 179.20
MSFT 240322C00245000 C Mar 22, 2024 245.0 171.35 174.30
MSFT 240322C00250000 C Mar 22, 2024 250.0 166.40 169.45
MSFT 240322C00255000 C Mar 22, 2024 255.0 161.35 164.40
MSFT 240322C00260000 C Mar 22, 2024 260.0 156.35 159.40
MSFT 240322C00265000 C Mar 22, 2024 265.0 151.55 154.40
MSFT 240322C00270000 C Mar 22, 2024 270.0 146.35 149.40
MSFT 240322C00275000 C Mar 22, 2024 275.0 141.35 144.40
MSFT 240322C00280000 C Mar 22, 2024 280.0 136.45 139.20
MSFT 240322C00285000 C Mar 22, 2024 285.0 131.40 134.40
MSFT 240322C00290000 C Mar 22, 2024 290.0 126.55 129.15
MSFT 240322C00295000 C Mar 22, 2024 295.0 121.45 124.45
MSFT 240322C00300000 C Mar 22, 2024 300.0 116.45 119.45
MSFT 240322C00305000 C Mar 22, 2024 305.0 111.45 114.45
MSFT 240322C00310000 C Mar 22, 2024 310.0 106.45 109.50
MSFT 240322C00315000 C Mar 22, 2024 315.0 101.45 104.55
MSFT 240322C00320000 C Mar 22, 2024 320.0 96.55 99.20
MSFT 240322C00325000 C Mar 22, 2024 325.0 91.60 94.25
MSFT 240322C00330000 C Mar 22, 2024 330.0 86.50 89.50
MSFT 240322C00335000 C Mar 22, 2024 335.0 81.50 84.50
MSFT 240322C00340000 C Mar 22, 2024 340.0 76.50 79.05
MSFT 240322C00342500 C Mar 22, 2024 342.5 74.35 77.05
MSFT 240322C00345000 C Mar 22, 2024 345.0 71.55 73.75
MSFT 240322C00347500 C Mar 22, 2024 347.5 69.30 71.75
MSFT 240322C00350000 C Mar 22, 2024 350.0 66.55 69.15
MSFT 240322C00352500 C Mar 22, 2024 352.5 64.00 67.10
MSFT 240322C00355000 C Mar 22, 2024 355.0 62.00 63.75
MSFT 240322C00357500 C Mar 22, 2024 357.5 59.05 62.00
MSFT 240322C00360000 C Mar 22, 2024 360.0 56.60 59.55
MSFT 240322C00362500 C Mar 22, 2024 362.5 54.45 57.00
MSFT 240322C00365000 C Mar 22, 2024 365.0 51.65 53.75
MSFT 240322C00367500 C Mar 22, 2024 367.5 49.15 51.95
MSFT 240322C00370000 C Mar 22, 2024 370.0 46.70 48.75
MSFT 240322C00372500 C Mar 22, 2024 372.5 44.25 47.10
MSFT 240322C00375000 C Mar 22, 2024 375.0 41.90 43.75
MSFT 240322C00377500 C Mar 22, 2024 377.5 39.30 41.45
MSFT 240322C00380000 C Mar 22, 2024 380.0 36.75 38.70
MSFT 240322C00382500 C Mar 22, 2024 382.5 34.40 36.30
MSFT 240322C00385000 C Mar 22, 2024 385.0 32.45 34.00
MSFT 240322C00387500 C Mar 22, 2024 387.5 29.90 31.25
MSFT 240322C00390000 C Mar 22, 2024 390.0 27.00 28.70
MSFT 240322C00392500 C Mar 22, 2024 392.5 24.80 26.35
MSFT 240322C00395000 C Mar 22, 2024 395.0 22.55 24.80
MSFT 240322C00397500 C Mar 22, 2024 397.5 20.25 21.25
MSFT 240322C00400000 C Mar 22, 2024 400.0 17.85 19.00
MSFT 240322C00402500 C Mar 22, 2024 402.5 15.70 16.50
MSFT 240322C00405000 C Mar 22, 2024 405.0 13.00 14.45
MSFT 240322C00407500 C Mar 22, 2024 407.5 11.40 12.60
MSFT 240322C00410000 C Mar 22, 2024 410.0 9.55 10.15
MSFT 240322C00412500 C Mar 22, 2024 412.5 7.70 7.90
MSFT 240322C00415000 C Mar 22, 2024 415.0 6.10 6.30
MSFT 240322C00417500 C Mar 22, 2024 417.5 4.70 4.90
MSFT 240322C00420000 C Mar 22, 2024 420.0 3.60 3.75
MSFT 240322C00422500 C Mar 22, 2024 422.5 2.71 2.78
MSFT 240322C00425000 C Mar 22, 2024 425.0 1.98 2.05
MSFT 240322C00430000 C Mar 22, 2024 430.0 1.00 1.03
MSFT 240322C00435000 C Mar 22, 2024 435.0 0.46 0.52
MSFT 240322C00440000 C Mar 22, 2024 440.0 0.21 0.23
MSFT 240322C00445000 C Mar 22, 2024 445.0 0.09 0.12
MSFT 240322C00450000 C Mar 22, 2024 450.0 0.05 0.06
MSFT 240322C00455000 C Mar 22, 2024 455.0 0.02 0.04
MSFT 240322C00460000 C Mar 22, 2024 460.0 0.02 0.03
MSFT 240322C00465000 C Mar 22, 2024 465.0 0.01 0.02
MSFT 240322C00470000 C Mar 22, 2024 470.0 0.01 0.02
MSFT 240322C00475000 C Mar 22, 2024 475.0 0.00 0.02
MSFT 240322C00480000 C Mar 22, 2024 480.0 0.00 0.03
MSFT 240322C00485000 C Mar 22, 2024 485.0 0.00 0.02
MSFT 240322C00490000 C Mar 22, 2024 490.0 0.00 0.02
MSFT 240322C00495000 C Mar 22, 2024 495.0 0.00 0.01
MSFT 240322C00500000 C Mar 22, 2024 500.0 0.00 0.01
MSFT 240322C00505000 C Mar 22, 2024 505.0 0.00 0.01
MSFT 240322C00510000 C Mar 22, 2024 510.0 0.00 0.01
MSFT 240322C00515000 C Mar 22, 2024 515.0 0.00 0.01
MSFT 240322C00520000 C Mar 22, 2024 520.0 0.00 0.01
MSFT 240322C00525000 C Mar 22, 2024 525.0 0.00 0.01
MSFT 240322P00210000 P Mar 22, 2024 210.0 0.00 0.01
MSFT 240322P00220000 P Mar 22, 2024 220.0 0.00 0.01
MSFT 240322P00230000 P Mar 22, 2024 230.0 0.00 0.01
MSFT 240322P00235000 P Mar 22, 2024 235.0 0.00 0.01
MSFT 240322P00240000 P Mar 22, 2024 240.0 0.00 0.01
MSFT 240322P00245000 P Mar 22, 2024 245.0 0.00 0.01
MSFT 240322P00250000 P Mar 22, 2024 250.0 0.00 0.02
MSFT 240322P00255000 P Mar 22, 2024 255.0 0.00 0.02
MSFT 240322P00260000 P Mar 22, 2024 260.0 0.00 0.01
MSFT 240322P00265000 P Mar 22, 2024 265.0 0.00 0.02
MSFT 240322P00270000 P Mar 22, 2024 270.0 0.00 0.02
MSFT 240322P00275000 P Mar 22, 2024 275.0 0.00 0.01
MSFT 240322P00280000 P Mar 22, 2024 280.0 0.00 0.02
MSFT 240322P00285000 P Mar 22, 2024 285.0 0.00 0.02
MSFT 240322P00290000 P Mar 22, 2024 290.0 0.00 0.02
MSFT 240322P00295000 P Mar 22, 2024 295.0 0.00 0.02
MSFT 240322P00300000 P Mar 22, 2024 300.0 0.00 0.01
MSFT 240322P00305000 P Mar 22, 2024 305.0 0.00 0.02
MSFT 240322P00310000 P Mar 22, 2024 310.0 0.00 0.02
MSFT 240322P00315000 P Mar 22, 2024 315.0 0.00 0.02
MSFT 240322P00320000 P Mar 22, 2024 320.0 0.00 0.01
MSFT 240322P00325000 P Mar 22, 2024 325.0 0.00 0.03
MSFT 240322P00330000 P Mar 22, 2024 330.0 0.00 0.03
MSFT 240322P00335000 P Mar 22, 2024 335.0 0.00 0.03
MSFT 240322P00340000 P Mar 22, 2024 340.0 0.00 0.01
MSFT 240322P00342500 P Mar 22, 2024 342.5 0.00 0.03
MSFT 240322P00345000 P Mar 22, 2024 345.0 0.01 0.04
MSFT 240322P00347500 P Mar 22, 2024 347.5 0.01 0.02
MSFT 240322P00350000 P Mar 22, 2024 350.0 0.02 0.03
MSFT 240322P00352500 P Mar 22, 2024 352.5 0.01 0.04
MSFT 240322P00355000 P Mar 22, 2024 355.0 0.01 0.05
MSFT 240322P00357500 P Mar 22, 2024 357.5 0.01 0.05
MSFT 240322P00360000 P Mar 22, 2024 360.0 0.02 0.05
MSFT 240322P00362500 P Mar 22, 2024 362.5 0.02 0.05
MSFT 240322P00365000 P Mar 22, 2024 365.0 0.03 0.06
MSFT 240322P00367500 P Mar 22, 2024 367.5 0.05 0.06
MSFT 240322P00370000 P Mar 22, 2024 370.0 0.05 0.07
MSFT 240322P00372500 P Mar 22, 2024 372.5 0.05 0.08
MSFT 240322P00375000 P Mar 22, 2024 375.0 0.07 0.08
MSFT 240322P00377500 P Mar 22, 2024 377.5 0.08 0.10
MSFT 240322P00380000 P Mar 22, 2024 380.0 0.08 0.11
MSFT 240322P00382500 P Mar 22, 2024 382.5 0.11 0.13
MSFT 240322P00385000 P Mar 22, 2024 385.0 0.13 0.15
MSFT 240322P00387500 P Mar 22, 2024 387.5 0.15 0.19
MSFT 240322P00390000 P Mar 22, 2024 390.0 0.18 0.22
MSFT 240322P00392500 P Mar 22, 2024 392.5 0.22 0.27
MSFT 240322P00395000 P Mar 22, 2024 395.0 0.29 0.32
MSFT 240322P00397500 P Mar 22, 2024 397.5 0.36 0.42
MSFT 240322P00400000 P Mar 22, 2024 400.0 0.51 0.55
MSFT 240322P00402500 P Mar 22, 2024 402.5 0.68 0.76
MSFT 240322P00405000 P Mar 22, 2024 405.0 0.96 1.00
MSFT 240322P00407500 P Mar 22, 2024 407.5 1.32 1.42
MSFT 240322P00410000 P Mar 22, 2024 410.0 1.84 1.97
MSFT 240322P00412500 P Mar 22, 2024 412.5 2.54 2.66
MSFT 240322P00415000 P Mar 22, 2024 415.0 3.45 3.60
MSFT 240322P00417500 P Mar 22, 2024 417.5 4.55 4.70
MSFT 240322P00420000 P Mar 22, 2024 420.0 5.90 6.15
MSFT 240322P00422500 P Mar 22, 2024 422.5 7.45 7.65
MSFT 240322P00425000 P Mar 22, 2024 425.0 9.20 9.95
MSFT 240322P00430000 P Mar 22, 2024 430.0 12.65 13.60
MSFT 240322P00435000 P Mar 22, 2024 435.0 17.15 18.20
MSFT 240322P00440000 P Mar 22, 2024 440.0 21.55 23.25
MSFT 240322P00445000 P Mar 22, 2024 445.0 26.55 28.65
MSFT 240322P00450000 P Mar 22, 2024 450.0 31.30 33.85
MSFT 240322P00455000 P Mar 22, 2024 455.0 36.85 38.85
MSFT 240322P00460000 P Mar 22, 2024 460.0 41.10 43.55
MSFT 240322P00465000 P Mar 22, 2024 465.0 46.80 48.70
MSFT 240322P00470000 P Mar 22, 2024 470.0 50.90 53.80
MSFT 240322P00475000 P Mar 22, 2024 475.0 55.95 58.85
MSFT 240322P00480000 P Mar 22, 2024 480.0 60.75 63.80
MSFT 240322P00485000 P Mar 22, 2024 485.0 65.90 68.45
MSFT 240322P00490000 P Mar 22, 2024 490.0 70.85 73.55
MSFT 240322P00495000 P Mar 22, 2024 495.0 75.85 78.90
MSFT 240322P00500000 P Mar 22, 2024 500.0 80.85 83.90
MSFT 240322P00505000 P Mar 22, 2024 505.0 86.30 88.85
MSFT 240322P00510000 P Mar 22, 2024 510.0 90.75 93.85
MSFT 240322P00515000 P Mar 22, 2024 515.0 95.75 98.55
MSFT 240322P00520000 P Mar 22, 2024 520.0 100.80 103.45
MSFT 240322P00525000 P Mar 22, 2024 525.0 106.35 108.85
MSFT 240328C00210000 C Mar 28, 2024 210.0 206.55 209.55
MSFT 240328C00220000 C Mar 28, 2024 220.0 196.60 199.60
MSFT 240328C00230000 C Mar 28, 2024 230.0 186.60 189.70
MSFT 240328C00235000 C Mar 28, 2024 235.0 181.60 184.60
MSFT 240328C00240000 C Mar 28, 2024 240.0 176.60 179.65
MSFT 240328C00245000 C Mar 28, 2024 245.0 171.60 174.65
MSFT 240328C00250000 C Mar 28, 2024 250.0 166.75 169.60
MSFT 240328C00255000 C Mar 28, 2024 255.0 161.85 164.60
MSFT 240328C00260000 C Mar 28, 2024 260.0 156.85 159.55
MSFT 240328C00265000 C Mar 28, 2024 265.0 151.60 154.70
MSFT 240328C00270000 C Mar 28, 2024 270.0 146.75 149.70
MSFT 240328C00275000 C Mar 28, 2024 275.0 141.90 144.70
MSFT 240328C00280000 C Mar 28, 2024 280.0 136.75 139.85
MSFT 240328C00285000 C Mar 28, 2024 285.0 131.75 134.65
MSFT 240328C00290000 C Mar 28, 2024 290.0 126.90 129.85
MSFT 240328C00295000 C Mar 28, 2024 295.0 121.95 124.60
MSFT 240328C00300000 C Mar 28, 2024 300.0 116.90 119.90
MSFT 240328C00305000 C Mar 28, 2024 305.0 111.80 114.70
MSFT 240328C00310000 C Mar 28, 2024 310.0 107.15 109.70
MSFT 240328C00315000 C Mar 28, 2024 315.0 102.00 104.85
MSFT 240328C00320000 C Mar 28, 2024 320.0 96.85 99.85
MSFT 240328C00325000 C Mar 28, 2024 325.0 92.10 94.95
MSFT 240328C00330000 C Mar 28, 2024 330.0 87.10 89.70
MSFT 240328C00335000 C Mar 28, 2024 335.0 81.95 84.80
MSFT 240328C00340000 C Mar 28, 2024 340.0 77.20 79.80
MSFT 240328C00345000 C Mar 28, 2024 345.0 72.20 74.95
MSFT 240328C00350000 C Mar 28, 2024 350.0 67.20 69.80
MSFT 240328C00355000 C Mar 28, 2024 355.0 62.15 64.75
MSFT 240328C00360000 C Mar 28, 2024 360.0 57.35 59.80
MSFT 240328C00362500 C Mar 28, 2024 362.5 54.80 57.35
MSFT 240328C00365000 C Mar 28, 2024 365.0 52.45 54.85
MSFT 240328C00367500 C Mar 28, 2024 367.5 49.65 52.60
MSFT 240328C00370000 C Mar 28, 2024 370.0 47.60 50.05
MSFT 240328C00372500 C Mar 28, 2024 372.5 45.05 46.85
MSFT 240328C00375000 C Mar 28, 2024 375.0 42.30 45.20
MSFT 240328C00377500 C Mar 28, 2024 377.5 39.90 42.15
MSFT 240328C00380000 C Mar 28, 2024 380.0 37.45 40.05
MSFT 240328C00382500 C Mar 28, 2024 382.5 35.05 37.25
MSFT 240328C00385000 C Mar 28, 2024 385.0 32.60 35.40
MSFT 240328C00387500 C Mar 28, 2024 387.5 30.25 32.95
MSFT 240328C00390000 C Mar 28, 2024 390.0 28.15 29.80
MSFT 240328C00392500 C Mar 28, 2024 392.5 25.75 27.45
MSFT 240328C00395000 C Mar 28, 2024 395.0 22.40 24.75
MSFT 240328C00397500 C Mar 28, 2024 397.5 21.25 23.25
MSFT 240328C00400000 C Mar 28, 2024 400.0 19.10 20.25
MSFT 240328C00402500 C Mar 28, 2024 402.5 16.55 18.05
MSFT 240328C00405000 C Mar 28, 2024 405.0 14.90 16.30
MSFT 240328C00407500 C Mar 28, 2024 407.5 12.90 14.30
MSFT 240328C00410000 C Mar 28, 2024 410.0 11.10 11.40
MSFT 240328C00412500 C Mar 28, 2024 412.5 9.35 9.60
MSFT 240328C00415000 C Mar 28, 2024 415.0 7.85 8.05
MSFT 240328C00417500 C Mar 28, 2024 417.5 6.50 6.70
MSFT 240328C00420000 C Mar 28, 2024 420.0 5.30 5.50
MSFT 240328C00422500 C Mar 28, 2024 422.5 4.25 4.40
MSFT 240328C00425000 C Mar 28, 2024 425.0 3.40 3.50
MSFT 240328C00430000 C Mar 28, 2024 430.0 2.09 2.21
MSFT 240328C00435000 C Mar 28, 2024 435.0 1.28 1.34
MSFT 240328C00440000 C Mar 28, 2024 440.0 0.74 0.80
MSFT 240328C00445000 C Mar 28, 2024 445.0 0.43 0.50
MSFT 240328C00450000 C Mar 28, 2024 450.0 0.26 0.31
MSFT 240328C00455000 C Mar 28, 2024 455.0 0.16 0.19
MSFT 240328C00460000 C Mar 28, 2024 460.0 0.10 0.15
MSFT 240328C00465000 C Mar 28, 2024 465.0 0.07 0.10
MSFT 240328C00470000 C Mar 28, 2024 470.0 0.04 0.09
MSFT 240328C00475000 C Mar 28, 2024 475.0 0.03 0.07
MSFT 240328C00480000 C Mar 28, 2024 480.0 0.01 0.04
MSFT 240328C00485000 C Mar 28, 2024 485.0 0.01 0.05
MSFT 240328C00490000 C Mar 28, 2024 490.0 0.01 0.04
MSFT 240328C00495000 C Mar 28, 2024 495.0 0.02 0.03
MSFT 240328C00500000 C Mar 28, 2024 500.0 0.00 0.02
MSFT 240328C00505000 C Mar 28, 2024 505.0 0.00 0.04
MSFT 240328C00510000 C Mar 28, 2024 510.0 0.00 0.03
MSFT 240328C00515000 C Mar 28, 2024 515.0 0.00 0.03
MSFT 240328C00520000 C Mar 28, 2024 520.0 0.00 0.03
MSFT 240328C00525000 C Mar 28, 2024 525.0 0.00 0.02
MSFT 240328P00210000 P Mar 28, 2024 210.0 0.00 0.02
MSFT 240328P00220000 P Mar 28, 2024 220.0 0.00 0.02
MSFT 240328P00230000 P Mar 28, 2024 230.0 0.00 0.02
MSFT 240328P00235000 P Mar 28, 2024 235.0 0.00 0.02
MSFT 240328P00240000 P Mar 28, 2024 240.0 0.00 0.02
MSFT 240328P00245000 P Mar 28, 2024 245.0 0.00 0.02
MSFT 240328P00250000 P Mar 28, 2024 250.0 0.00 0.02
MSFT 240328P00255000 P Mar 28, 2024 255.0 0.00 0.03
MSFT 240328P00260000 P Mar 28, 2024 260.0 0.00 0.03
MSFT 240328P00265000 P Mar 28, 2024 265.0 0.00 0.03
MSFT 240328P00270000 P Mar 28, 2024 270.0 0.00 0.03
MSFT 240328P00275000 P Mar 28, 2024 275.0 0.00 0.03
MSFT 240328P00280000 P Mar 28, 2024 280.0 0.00 0.03
MSFT 240328P00285000 P Mar 28, 2024 285.0 0.00 0.03
MSFT 240328P00290000 P Mar 28, 2024 290.0 0.00 0.03
MSFT 240328P00295000 P Mar 28, 2024 295.0 0.00 0.03
MSFT 240328P00300000 P Mar 28, 2024 300.0 0.00 0.02
MSFT 240328P00305000 P Mar 28, 2024 305.0 0.00 0.03
MSFT 240328P00310000 P Mar 28, 2024 310.0 0.00 0.04
MSFT 240328P00315000 P Mar 28, 2024 315.0 0.00 0.01
MSFT 240328P00320000 P Mar 28, 2024 320.0 0.00 0.04
MSFT 240328P00325000 P Mar 28, 2024 325.0 0.00 0.05
MSFT 240328P00330000 P Mar 28, 2024 330.0 0.02 0.06
MSFT 240328P00335000 P Mar 28, 2024 335.0 0.02 0.06
MSFT 240328P00340000 P Mar 28, 2024 340.0 0.03 0.07
MSFT 240328P00345000 P Mar 28, 2024 345.0 0.06 0.08
MSFT 240328P00350000 P Mar 28, 2024 350.0 0.06 0.09
MSFT 240328P00355000 P Mar 28, 2024 355.0 0.07 0.10
MSFT 240328P00360000 P Mar 28, 2024 360.0 0.12 0.14
MSFT 240328P00362500 P Mar 28, 2024 362.5 0.11 0.16
MSFT 240328P00365000 P Mar 28, 2024 365.0 0.15 0.17
MSFT 240328P00367500 P Mar 28, 2024 367.5 0.15 0.19
MSFT 240328P00370000 P Mar 28, 2024 370.0 0.17 0.21
MSFT 240328P00372500 P Mar 28, 2024 372.5 0.19 0.24
MSFT 240328P00375000 P Mar 28, 2024 375.0 0.21 0.26
MSFT 240328P00377500 P Mar 28, 2024 377.5 0.24 0.30
MSFT 240328P00380000 P Mar 28, 2024 380.0 0.29 0.33
MSFT 240328P00382500 P Mar 28, 2024 382.5 0.32 0.37
MSFT 240328P00385000 P Mar 28, 2024 385.0 0.36 0.41
MSFT 240328P00387500 P Mar 28, 2024 387.5 0.42 0.48
MSFT 240328P00390000 P Mar 28, 2024 390.0 0.50 0.56
MSFT 240328P00392500 P Mar 28, 2024 392.5 0.61 0.67
MSFT 240328P00395000 P Mar 28, 2024 395.0 0.73 0.80
MSFT 240328P00397500 P Mar 28, 2024 397.5 0.90 0.98
MSFT 240328P00400000 P Mar 28, 2024 400.0 1.13 1.24
MSFT 240328P00402500 P Mar 28, 2024 402.5 1.43 1.55
MSFT 240328P00405000 P Mar 28, 2024 405.0 1.84 1.93
MSFT 240328P00407500 P Mar 28, 2024 407.5 2.38 2.47
MSFT 240328P00410000 P Mar 28, 2024 410.0 2.99 3.10
MSFT 240328P00412500 P Mar 28, 2024 412.5 3.75 3.90
MSFT 240328P00415000 P Mar 28, 2024 415.0 4.75 4.90
MSFT 240328P00417500 P Mar 28, 2024 417.5 5.85 6.00
MSFT 240328P00420000 P Mar 28, 2024 420.0 7.20 7.40
MSFT 240328P00422500 P Mar 28, 2024 422.5 8.65 8.90
MSFT 240328P00425000 P Mar 28, 2024 425.0 10.30 10.55
MSFT 240328P00430000 P Mar 28, 2024 430.0 12.40 14.45
MSFT 240328P00435000 P Mar 28, 2024 435.0 17.60 18.90
MSFT 240328P00440000 P Mar 28, 2024 440.0 22.10 23.40
MSFT 240328P00445000 P Mar 28, 2024 445.0 26.85 28.70
MSFT 240328P00450000 P Mar 28, 2024 450.0 31.10 33.45
MSFT 240328P00455000 P Mar 28, 2024 455.0 35.90 38.60
MSFT 240328P00460000 P Mar 28, 2024 460.0 40.95 43.55
MSFT 240328P00465000 P Mar 28, 2024 465.0 46.20 48.60
MSFT 240328P00470000 P Mar 28, 2024 470.0 51.05 53.65
MSFT 240328P00475000 P Mar 28, 2024 475.0 56.05 58.55
MSFT 240328P00480000 P Mar 28, 2024 480.0 60.95 63.50
MSFT 240328P00485000 P Mar 28, 2024 485.0 65.90 68.60
MSFT 240328P00490000 P Mar 28, 2024 490.0 70.85 73.60
MSFT 240328P00495000 P Mar 28, 2024 495.0 75.95 78.45
MSFT 240328P00500000 P Mar 28, 2024 500.0 80.85 83.60
MSFT 240328P00505000 P Mar 28, 2024 505.0 85.85 88.60
MSFT 240328P00510000 P Mar 28, 2024 510.0 90.85 93.60
MSFT 240328P00515000 P Mar 28, 2024 515.0 96.25 98.60
MSFT 240328P00520000 P Mar 28, 2024 520.0 101.05 103.50
MSFT 240328P00525000 P Mar 28, 2024 525.0 105.85 108.55
MSFT 240405C00210000 C Apr 05, 2024 210.0 206.80 209.85
MSFT 240405C00220000 C Apr 05, 2024 220.0 196.85 200.00
MSFT 240405C00230000 C Apr 05, 2024 230.0 186.90 189.90
MSFT 240405C00235000 C Apr 05, 2024 235.0 182.20 185.05
MSFT 240405C00240000 C Apr 05, 2024 240.0 177.20 179.95
MSFT 240405C00245000 C Apr 05, 2024 245.0 172.40 174.85
MSFT 240405C00250000 C Apr 05, 2024 250.0 166.90 170.10
MSFT 240405C00255000 C Apr 05, 2024 255.0 162.35 164.90
MSFT 240405C00260000 C Apr 05, 2024 260.0 157.45 159.90
MSFT 240405C00265000 C Apr 05, 2024 265.0 152.40 154.95
MSFT 240405C00270000 C Apr 05, 2024 270.0 147.40 149.90
MSFT 240405C00275000 C Apr 05, 2024 275.0 142.05 145.20
MSFT 240405C00280000 C Apr 05, 2024 280.0 137.35 139.90
MSFT 240405C00285000 C Apr 05, 2024 285.0 132.10 135.10
MSFT 240405C00290000 C Apr 05, 2024 290.0 127.10 130.25
MSFT 240405C00295000 C Apr 05, 2024 295.0 122.40 125.15
MSFT 240405C00300000 C Apr 05, 2024 300.0 117.40 120.15
MSFT 240405C00305000 C Apr 05, 2024 305.0 112.45 115.30
MSFT 240405C00310000 C Apr 05, 2024 310.0 107.45 110.20
MSFT 240405C00315000 C Apr 05, 2024 315.0 102.50 105.15
MSFT 240405C00320000 C Apr 05, 2024 320.0 97.50 100.15
MSFT 240405C00325000 C Apr 05, 2024 325.0 92.55 95.40
MSFT 240405C00330000 C Apr 05, 2024 330.0 87.60 90.45
MSFT 240405C00335000 C Apr 05, 2024 335.0 82.60 85.45
MSFT 240405C00340000 C Apr 05, 2024 340.0 77.75 80.25
MSFT 240405C00345000 C Apr 05, 2024 345.0 72.80 74.75
MSFT 240405C00350000 C Apr 05, 2024 350.0 67.75 70.55
MSFT 240405C00355000 C Apr 05, 2024 355.0 62.95 65.35
MSFT 240405C00360000 C Apr 05, 2024 360.0 57.60 60.70
MSFT 240405C00365000 C Apr 05, 2024 365.0 52.75 55.55
MSFT 240405C00370000 C Apr 05, 2024 370.0 47.90 50.85
MSFT 240405C00375000 C Apr 05, 2024 375.0 43.05 45.55
MSFT 240405C00380000 C Apr 05, 2024 380.0 38.20 40.45
MSFT 240405C00385000 C Apr 05, 2024 385.0 33.70 35.80
MSFT 240405C00390000 C Apr 05, 2024 390.0 29.00 30.30
MSFT 240405C00395000 C Apr 05, 2024 395.0 24.50 26.45
MSFT 240405C00400000 C Apr 05, 2024 400.0 20.35 22.30
MSFT 240405C00405000 C Apr 05, 2024 405.0 15.90 17.50
MSFT 240405C00410000 C Apr 05, 2024 410.0 12.70 13.05
MSFT 240405C00415000 C Apr 05, 2024 415.0 9.55 9.90
MSFT 240405C00420000 C Apr 05, 2024 420.0 7.00 7.25
MSFT 240405C00425000 C Apr 05, 2024 425.0 4.95 5.15
MSFT 240405C00430000 C Apr 05, 2024 430.0 3.35 3.60
MSFT 240405C00435000 C Apr 05, 2024 435.0 2.27 2.44
MSFT 240405C00440000 C Apr 05, 2024 440.0 1.53 1.65
MSFT 240405C00445000 C Apr 05, 2024 445.0 1.00 1.12
MSFT 240405C00450000 C Apr 05, 2024 450.0 0.68 0.76
MSFT 240405C00455000 C Apr 05, 2024 455.0 0.46 0.51
MSFT 240405C00460000 C Apr 05, 2024 460.0 0.31 0.38
MSFT 240405C00465000 C Apr 05, 2024 465.0 0.21 0.28
MSFT 240405C00470000 C Apr 05, 2024 470.0 0.15 0.21
MSFT 240405C00475000 C Apr 05, 2024 475.0 0.10 0.15
MSFT 240405C00480000 C Apr 05, 2024 480.0 0.07 0.11
MSFT 240405C00485000 C Apr 05, 2024 485.0 0.05 0.09
MSFT 240405C00490000 C Apr 05, 2024 490.0 0.06 0.09
MSFT 240405C00495000 C Apr 05, 2024 495.0 0.02 0.08
MSFT 240405C00500000 C Apr 05, 2024 500.0 0.01 0.06
MSFT 240405C00505000 C Apr 05, 2024 505.0 0.01 0.06
MSFT 240405C00510000 C Apr 05, 2024 510.0 0.00 0.06
MSFT 240405C00515000 C Apr 05, 2024 515.0 0.00 0.05
MSFT 240405C00520000 C Apr 05, 2024 520.0 0.00 0.05
MSFT 240405C00525000 C Apr 05, 2024 525.0 0.00 0.05
MSFT 240405P00210000 P Apr 05, 2024 210.0 0.00 0.03
MSFT 240405P00220000 P Apr 05, 2024 220.0 0.00 0.04
MSFT 240405P00230000 P Apr 05, 2024 230.0 0.00 0.04
MSFT 240405P00235000 P Apr 05, 2024 235.0 0.00 0.03
MSFT 240405P00240000 P Apr 05, 2024 240.0 0.00 0.04
MSFT 240405P00245000 P Apr 05, 2024 245.0 0.00 0.04
MSFT 240405P00250000 P Apr 05, 2024 250.0 0.00 0.04
MSFT 240405P00255000 P Apr 05, 2024 255.0 0.00 0.04
MSFT 240405P00260000 P Apr 05, 2024 260.0 0.00 0.04
MSFT 240405P00265000 P Apr 05, 2024 265.0 0.00 0.04
MSFT 240405P00270000 P Apr 05, 2024 270.0 0.00 0.04
MSFT 240405P00275000 P Apr 05, 2024 275.0 0.00 0.04
MSFT 240405P00280000 P Apr 05, 2024 280.0 0.00 0.05
MSFT 240405P00285000 P Apr 05, 2024 285.0 0.00 0.05
MSFT 240405P00290000 P Apr 05, 2024 290.0 0.00 0.05
MSFT 240405P00295000 P Apr 05, 2024 295.0 0.00 0.05
MSFT 240405P00300000 P Apr 05, 2024 300.0 0.00 0.06
MSFT 240405P00305000 P Apr 05, 2024 305.0 0.00 0.06
MSFT 240405P00310000 P Apr 05, 2024 310.0 0.00 0.08
MSFT 240405P00315000 P Apr 05, 2024 315.0 0.02 0.08
MSFT 240405P00320000 P Apr 05, 2024 320.0 0.01 0.08
MSFT 240405P00325000 P Apr 05, 2024 325.0 0.02 0.08
MSFT 240405P00330000 P Apr 05, 2024 330.0 0.05 0.09
MSFT 240405P00335000 P Apr 05, 2024 335.0 0.07 0.11
MSFT 240405P00340000 P Apr 05, 2024 340.0 0.09 0.12
MSFT 240405P00345000 P Apr 05, 2024 345.0 0.14 0.16
MSFT 240405P00350000 P Apr 05, 2024 350.0 0.14 0.18
MSFT 240405P00355000 P Apr 05, 2024 355.0 0.18 0.24
MSFT 240405P00360000 P Apr 05, 2024 360.0 0.22 0.28
MSFT 240405P00365000 P Apr 05, 2024 365.0 0.27 0.33
MSFT 240405P00370000 P Apr 05, 2024 370.0 0.34 0.40
MSFT 240405P00375000 P Apr 05, 2024 375.0 0.41 0.47
MSFT 240405P00380000 P Apr 05, 2024 380.0 0.52 0.59
MSFT 240405P00385000 P Apr 05, 2024 385.0 0.69 0.75
MSFT 240405P00390000 P Apr 05, 2024 390.0 0.92 1.02
MSFT 240405P00395000 P Apr 05, 2024 395.0 1.32 1.42
MSFT 240405P00400000 P Apr 05, 2024 400.0 1.91 2.04
MSFT 240405P00405000 P Apr 05, 2024 405.0 2.84 3.05
MSFT 240405P00410000 P Apr 05, 2024 410.0 4.20 4.40
MSFT 240405P00415000 P Apr 05, 2024 415.0 6.05 6.30
MSFT 240405P00420000 P Apr 05, 2024 420.0 8.45 8.70
MSFT 240405P00425000 P Apr 05, 2024 425.0 11.40 11.75
MSFT 240405P00430000 P Apr 05, 2024 430.0 14.20 15.30
MSFT 240405P00435000 P Apr 05, 2024 435.0 18.45 19.30
MSFT 240405P00440000 P Apr 05, 2024 440.0 23.00 23.70
MSFT 240405P00445000 P Apr 05, 2024 445.0 26.85 28.60
MSFT 240405P00450000 P Apr 05, 2024 450.0 31.35 33.40
MSFT 240405P00455000 P Apr 05, 2024 455.0 36.00 38.60
MSFT 240405P00460000 P Apr 05, 2024 460.0 40.90 43.65
MSFT 240405P00465000 P Apr 05, 2024 465.0 45.75 48.70
MSFT 240405P00470000 P Apr 05, 2024 470.0 50.85 53.45
MSFT 240405P00475000 P Apr 05, 2024 475.0 55.85 58.45
MSFT 240405P00480000 P Apr 05, 2024 480.0 60.90 63.65
MSFT 240405P00485000 P Apr 05, 2024 485.0 65.95 68.60
MSFT 240405P00490000 P Apr 05, 2024 490.0 70.95 73.50
MSFT 240405P00495000 P Apr 05, 2024 495.0 75.90 78.60
MSFT 240405P00500000 P Apr 05, 2024 500.0 80.95 83.60
MSFT 240405P00505000 P Apr 05, 2024 505.0 85.75 88.60
MSFT 240405P00510000 P Apr 05, 2024 510.0 91.15 93.60
MSFT 240405P00515000 P Apr 05, 2024 515.0 95.75 98.45
MSFT 240405P00520000 P Apr 05, 2024 520.0 100.70 103.60
MSFT 240405P00525000 P Apr 05, 2024 525.0 105.70 108.60
MSFT 240412C00210000 C Apr 12, 2024 210.0 207.35 210.10
MSFT 240412C00220000 C Apr 12, 2024 220.0 197.40 200.15
MSFT 240412C00230000 C Apr 12, 2024 230.0 187.45 190.20
MSFT 240412C00235000 C Apr 12, 2024 235.0 182.45 185.20
MSFT 240412C00240000 C Apr 12, 2024 240.0 177.50 180.10
MSFT 240412C00245000 C Apr 12, 2024 245.0 172.50 175.15
MSFT 240412C00250000 C Apr 12, 2024 250.0 167.55 170.30
MSFT 240412C00255000 C Apr 12, 2024 255.0 162.65 165.10
MSFT 240412C00260000 C Apr 12, 2024 260.0 157.60 160.20
MSFT 240412C00265000 C Apr 12, 2024 265.0 152.60 155.20
MSFT 240412C00270000 C Apr 12, 2024 270.0 147.65 150.35
MSFT 240412C00275000 C Apr 12, 2024 275.0 142.65 145.35
MSFT 240412C00280000 C Apr 12, 2024 280.0 137.70 140.40
MSFT 240412C00285000 C Apr 12, 2024 285.0 132.40 135.30
MSFT 240412C00290000 C Apr 12, 2024 290.0 127.75 130.50
MSFT 240412C00295000 C Apr 12, 2024 295.0 122.45 125.50
MSFT 240412C00300000 C Apr 12, 2024 300.0 117.80 120.65
MSFT 240412C00305000 C Apr 12, 2024 305.0 112.90 115.50
MSFT 240412C00310000 C Apr 12, 2024 310.0 108.05 110.50
MSFT 240412C00315000 C Apr 12, 2024 315.0 102.90 105.80
MSFT 240412C00320000 C Apr 12, 2024 320.0 97.95 100.70
MSFT 240412C00325000 C Apr 12, 2024 325.0 93.00 95.65
MSFT 240412C00330000 C Apr 12, 2024 330.0 88.00 90.75
MSFT 240412C00335000 C Apr 12, 2024 335.0 83.05 85.40
MSFT 240412C00340000 C Apr 12, 2024 340.0 78.10 80.85
MSFT 240412C00345000 C Apr 12, 2024 345.0 73.15 75.90
MSFT 240412C00350000 C Apr 12, 2024 350.0 68.25 70.75
MSFT 240412C00355000 C Apr 12, 2024 355.0 63.30 66.05
MSFT 240412C00360000 C Apr 12, 2024 360.0 58.40 60.90
MSFT 240412C00365000 C Apr 12, 2024 365.0 53.50 56.25
MSFT 240412C00370000 C Apr 12, 2024 370.0 48.70 51.30
MSFT 240412C00375000 C Apr 12, 2024 375.0 43.90 45.45
MSFT 240412C00380000 C Apr 12, 2024 380.0 39.10 40.75
MSFT 240412C00385000 C Apr 12, 2024 385.0 34.35 36.40
MSFT 240412C00390000 C Apr 12, 2024 390.0 29.70 31.25
MSFT 240412C00395000 C Apr 12, 2024 395.0 25.70 26.75
MSFT 240412C00400000 C Apr 12, 2024 400.0 20.95 22.75
MSFT 240412C00405000 C Apr 12, 2024 405.0 17.65 18.60
MSFT 240412C00410000 C Apr 12, 2024 410.0 14.20 14.50
MSFT 240412C00415000 C Apr 12, 2024 415.0 11.00 11.35
MSFT 240412C00420000 C Apr 12, 2024 420.0 8.40 8.75
MSFT 240412C00425000 C Apr 12, 2024 425.0 6.30 6.55
MSFT 240412C00430000 C Apr 12, 2024 430.0 4.60 4.85
MSFT 240412C00435000 C Apr 12, 2024 435.0 3.30 3.50
MSFT 240412C00440000 C Apr 12, 2024 440.0 2.34 2.51
MSFT 240412C00445000 C Apr 12, 2024 445.0 1.62 1.82
MSFT 240412C00450000 C Apr 12, 2024 450.0 1.14 1.29
MSFT 240412C00455000 C Apr 12, 2024 455.0 0.80 0.93
MSFT 240412C00460000 C Apr 12, 2024 460.0 0.56 0.65
MSFT 240412C00465000 C Apr 12, 2024 465.0 0.40 0.50
MSFT 240412C00470000 C Apr 12, 2024 470.0 0.29 0.36
MSFT 240412C00475000 C Apr 12, 2024 475.0 0.22 0.30
MSFT 240412C00480000 C Apr 12, 2024 480.0 0.15 0.23
MSFT 240412C00485000 C Apr 12, 2024 485.0 0.10 0.15
MSFT 240412C00490000 C Apr 12, 2024 490.0 0.08 0.15
MSFT 240412C00495000 C Apr 12, 2024 495.0 0.05 0.13
MSFT 240412C00500000 C Apr 12, 2024 500.0 0.04 0.12
MSFT 240412C00505000 C Apr 12, 2024 505.0 0.02 0.10
MSFT 240412C00510000 C Apr 12, 2024 510.0 0.01 0.09
MSFT 240412C00515000 C Apr 12, 2024 515.0 0.00 0.08
MSFT 240412C00520000 C Apr 12, 2024 520.0 0.00 0.08
MSFT 240412C00525000 C Apr 12, 2024 525.0 0.00 0.07
MSFT 240412P00210000 P Apr 12, 2024 210.0 0.00 0.04
MSFT 240412P00220000 P Apr 12, 2024 220.0 0.00 0.05
MSFT 240412P00230000 P Apr 12, 2024 230.0 0.00 0.05
MSFT 240412P00235000 P Apr 12, 2024 235.0 0.00 0.05
MSFT 240412P00240000 P Apr 12, 2024 240.0 0.00 0.05
MSFT 240412P00245000 P Apr 12, 2024 245.0 0.00 0.05
MSFT 240412P00250000 P Apr 12, 2024 250.0 0.00 0.05
MSFT 240412P00255000 P Apr 12, 2024 255.0 0.00 0.05
MSFT 240412P00260000 P Apr 12, 2024 260.0 0.00 0.06
MSFT 240412P00265000 P Apr 12, 2024 265.0 0.00 0.06
MSFT 240412P00270000 P Apr 12, 2024 270.0 0.00 0.06
MSFT 240412P00275000 P Apr 12, 2024 275.0 0.00 0.06
MSFT 240412P00280000 P Apr 12, 2024 280.0 0.00 0.07
MSFT 240412P00285000 P Apr 12, 2024 285.0 0.00 0.07
MSFT 240412P00290000 P Apr 12, 2024 290.0 0.00 0.08
MSFT 240412P00295000 P Apr 12, 2024 295.0 0.00 0.08
MSFT 240412P00300000 P Apr 12, 2024 300.0 0.01 0.08
MSFT 240412P00305000 P Apr 12, 2024 305.0 0.00 0.08
MSFT 240412P00310000 P Apr 12, 2024 310.0 0.01 0.14
MSFT 240412P00315000 P Apr 12, 2024 315.0 0.04 0.12
MSFT 240412P00320000 P Apr 12, 2024 320.0 0.07 0.14
MSFT 240412P00325000 P Apr 12, 2024 325.0 0.07 0.15
MSFT 240412P00330000 P Apr 12, 2024 330.0 0.10 0.18
MSFT 240412P00335000 P Apr 12, 2024 335.0 0.12 0.20
MSFT 240412P00340000 P Apr 12, 2024 340.0 0.15 0.20
MSFT 240412P00345000 P Apr 12, 2024 345.0 0.19 0.27
MSFT 240412P00350000 P Apr 12, 2024 350.0 0.23 0.31
MSFT 240412P00355000 P Apr 12, 2024 355.0 0.28 0.35
MSFT 240412P00360000 P Apr 12, 2024 360.0 0.34 0.41
MSFT 240412P00365000 P Apr 12, 2024 365.0 0.41 0.51
MSFT 240412P00370000 P Apr 12, 2024 370.0 0.55 0.57
MSFT 240412P00375000 P Apr 12, 2024 375.0 0.65 0.71
MSFT 240412P00380000 P Apr 12, 2024 380.0 0.80 0.89
MSFT 240412P00385000 P Apr 12, 2024 385.0 1.07 1.15
MSFT 240412P00390000 P Apr 12, 2024 390.0 1.39 1.53
MSFT 240412P00395000 P Apr 12, 2024 395.0 1.89 2.07
MSFT 240412P00400000 P Apr 12, 2024 400.0 2.65 2.84
MSFT 240412P00405000 P Apr 12, 2024 405.0 3.75 3.95
MSFT 240412P00410000 P Apr 12, 2024 410.0 5.20 5.40
MSFT 240412P00415000 P Apr 12, 2024 415.0 7.10 7.40
MSFT 240412P00420000 P Apr 12, 2024 420.0 9.45 9.80
MSFT 240412P00425000 P Apr 12, 2024 425.0 12.35 12.75
MSFT 240412P00430000 P Apr 12, 2024 430.0 15.65 16.10
MSFT 240412P00435000 P Apr 12, 2024 435.0 17.90 20.25
MSFT 240412P00440000 P Apr 12, 2024 440.0 23.05 24.75
MSFT 240412P00445000 P Apr 12, 2024 445.0 27.60 28.65
MSFT 240412P00450000 P Apr 12, 2024 450.0 31.85 33.45
MSFT 240412P00455000 P Apr 12, 2024 455.0 36.05 38.30
MSFT 240412P00460000 P Apr 12, 2024 460.0 40.95 43.40
MSFT 240412P00465000 P Apr 12, 2024 465.0 46.60 48.55
MSFT 240412P00470000 P Apr 12, 2024 470.0 50.95 53.60
MSFT 240412P00475000 P Apr 12, 2024 475.0 56.10 58.60
MSFT 240412P00480000 P Apr 12, 2024 480.0 60.85 63.60
MSFT 240412P00485000 P Apr 12, 2024 485.0 65.85 68.60
MSFT 240412P00490000 P Apr 12, 2024 490.0 70.85 73.60
MSFT 240412P00495000 P Apr 12, 2024 495.0 75.85 78.60
MSFT 240412P00500000 P Apr 12, 2024 500.0 80.90 83.60
MSFT 240412P00505000 P Apr 12, 2024 505.0 85.85 88.80
MSFT 240412P00510000 P Apr 12, 2024 510.0 90.85 93.80
MSFT 240412P00515000 P Apr 12, 2024 515.0 96.25 98.60
MSFT 240412P00520000 P Apr 12, 2024 520.0 100.95 103.80
MSFT 240412P00525000 P Apr 12, 2024 525.0 105.95 108.50
MSFT 240419C00160000 C Apr 19, 2024 160.0 257.35 260.05
MSFT 240419C00165000 C Apr 19, 2024 165.0 252.40 255.10
MSFT 240419C00170000 C Apr 19, 2024 170.0 247.40 250.10
MSFT 240419C00175000 C Apr 19, 2024 175.0 242.45 245.10
MSFT 240419C00180000 C Apr 19, 2024 180.0 237.45 240.15
MSFT 240419C00185000 C Apr 19, 2024 185.0 232.50 235.20
MSFT 240419C00190000 C Apr 19, 2024 190.0 227.35 230.20
MSFT 240419C00195000 C Apr 19, 2024 195.0 222.55 225.25
MSFT 240419C00200000 C Apr 19, 2024 200.0 217.20 220.40
MSFT 240419C00205000 C Apr 19, 2024 205.0 212.60 215.30
MSFT 240419C00210000 C Apr 19, 2024 210.0 207.60 210.35
MSFT 240419C00215000 C Apr 19, 2024 215.0 202.65 205.35
MSFT 240419C00220000 C Apr 19, 2024 220.0 197.65 200.35
MSFT 240419C00225000 C Apr 19, 2024 225.0 192.70 195.40
MSFT 240419C00230000 C Apr 19, 2024 230.0 187.80 190.45
MSFT 240419C00235000 C Apr 19, 2024 235.0 182.75 185.50
MSFT 240419C00240000 C Apr 19, 2024 240.0 177.80 180.40
MSFT 240419C00245000 C Apr 19, 2024 245.0 172.80 175.40
MSFT 240419C00250000 C Apr 19, 2024 250.0 167.85 170.45
MSFT 240419C00255000 C Apr 19, 2024 255.0 162.85 165.60
MSFT 240419C00260000 C Apr 19, 2024 260.0 157.90 160.55
MSFT 240419C00265000 C Apr 19, 2024 265.0 152.95 155.50
MSFT 240419C00270000 C Apr 19, 2024 270.0 147.95 150.55
MSFT 240419C00275000 C Apr 19, 2024 275.0 143.00 145.70
MSFT 240419C00280000 C Apr 19, 2024 280.0 138.05 140.55
MSFT 240419C00285000 C Apr 19, 2024 285.0 133.05 135.80
MSFT 240419C00290000 C Apr 19, 2024 290.0 128.10 130.70
MSFT 240419C00295000 C Apr 19, 2024 295.0 123.15 125.85
MSFT 240419C00300000 C Apr 19, 2024 300.0 118.15 120.90
MSFT 240419C00305000 C Apr 19, 2024 305.0 113.20 115.95
MSFT 240419C00310000 C Apr 19, 2024 310.0 108.25 110.90
MSFT 240419C00315000 C Apr 19, 2024 315.0 103.30 106.05
MSFT 240419C00320000 C Apr 19, 2024 320.0 98.35 101.05
MSFT 240419C00325000 C Apr 19, 2024 325.0 93.55 95.90
MSFT 240419C00330000 C Apr 19, 2024 330.0 88.45 91.20
MSFT 240419C00335000 C Apr 19, 2024 335.0 83.55 86.30
MSFT 240419C00340000 C Apr 19, 2024 340.0 78.65 81.30
MSFT 240419C00345000 C Apr 19, 2024 345.0 73.45 76.10
MSFT 240419C00350000 C Apr 19, 2024 350.0 68.55 71.50
MSFT 240419C00355000 C Apr 19, 2024 355.0 63.70 66.60
MSFT 240419C00360000 C Apr 19, 2024 360.0 58.85 61.15
MSFT 240419C00365000 C Apr 19, 2024 365.0 54.10 56.25
MSFT 240419C00370000 C Apr 19, 2024 370.0 49.50 51.35
MSFT 240419C00375000 C Apr 19, 2024 375.0 44.70 46.90
MSFT 240419C00380000 C Apr 19, 2024 380.0 40.15 41.80
MSFT 240419C00385000 C Apr 19, 2024 385.0 35.70 36.75
MSFT 240419C00390000 C Apr 19, 2024 390.0 31.15 32.20
MSFT 240419C00395000 C Apr 19, 2024 395.0 26.80 27.85
MSFT 240419C00400000 C Apr 19, 2024 400.0 22.75 23.75
MSFT 240419C00405000 C Apr 19, 2024 405.0 19.00 19.50
MSFT 240419C00410000 C Apr 19, 2024 410.0 15.60 15.85
MSFT 240419C00415000 C Apr 19, 2024 415.0 12.50 12.75
MSFT 240419C00420000 C Apr 19, 2024 420.0 9.85 10.05
MSFT 240419C00425000 C Apr 19, 2024 425.0 7.60 7.80
MSFT 240419C00430000 C Apr 19, 2024 430.0 5.75 5.95
MSFT 240419C00435000 C Apr 19, 2024 435.0 4.30 4.50
MSFT 240419C00440000 C Apr 19, 2024 440.0 3.20 3.35
MSFT 240419C00445000 C Apr 19, 2024 445.0 2.30 2.47
MSFT 240419C00450000 C Apr 19, 2024 450.0 1.67 1.80
MSFT 240419C00455000 C Apr 19, 2024 455.0 1.24 1.34
MSFT 240419C00460000 C Apr 19, 2024 460.0 0.90 0.98
MSFT 240419C00465000 C Apr 19, 2024 465.0 0.66 0.72
MSFT 240419C00470000 C Apr 19, 2024 470.0 0.49 0.55
MSFT 240419C00475000 C Apr 19, 2024 475.0 0.36 0.43
MSFT 240419C00480000 C Apr 19, 2024 480.0 0.28 0.31
MSFT 240419C00485000 C Apr 19, 2024 485.0 0.21 0.26
MSFT 240419C00490000 C Apr 19, 2024 490.0 0.16 0.19
MSFT 240419C00495000 C Apr 19, 2024 495.0 0.12 0.16
MSFT 240419C00500000 C Apr 19, 2024 500.0 0.12 0.15
MSFT 240419C00505000 C Apr 19, 2024 505.0 0.07 0.12
MSFT 240419C00510000 C Apr 19, 2024 510.0 0.06 0.11
MSFT 240419C00515000 C Apr 19, 2024 515.0 0.04 0.10
MSFT 240419C00520000 C Apr 19, 2024 520.0 0.03 0.08
MSFT 240419C00525000 C Apr 19, 2024 525.0 0.02 0.07
MSFT 240419C00530000 C Apr 19, 2024 530.0 0.01 0.07
MSFT 240419C00535000 C Apr 19, 2024 535.0 0.01 0.06
MSFT 240419C00540000 C Apr 19, 2024 540.0 0.01 0.05
MSFT 240419C00545000 C Apr 19, 2024 545.0 0.01 0.05
MSFT 240419C00550000 C Apr 19, 2024 550.0 0.01 0.04
MSFT 240419P00160000 P Apr 19, 2024 160.0 0.00 0.03
MSFT 240419P00165000 P Apr 19, 2024 165.0 0.00 0.03
MSFT 240419P00170000 P Apr 19, 2024 170.0 0.00 0.03
MSFT 240419P00175000 P Apr 19, 2024 175.0 0.00 0.03
MSFT 240419P00180000 P Apr 19, 2024 180.0 0.00 0.03
MSFT 240419P00185000 P Apr 19, 2024 185.0 0.00 0.01
MSFT 240419P00190000 P Apr 19, 2024 190.0 0.00 0.03
MSFT 240419P00195000 P Apr 19, 2024 195.0 0.00 0.02
MSFT 240419P00200000 P Apr 19, 2024 200.0 0.00 0.02
MSFT 240419P00205000 P Apr 19, 2024 205.0 0.00 0.03
MSFT 240419P00210000 P Apr 19, 2024 210.0 0.00 0.03
MSFT 240419P00215000 P Apr 19, 2024 215.0 0.00 0.04
MSFT 240419P00220000 P Apr 19, 2024 220.0 0.00 0.04
MSFT 240419P00225000 P Apr 19, 2024 225.0 0.00 0.04
MSFT 240419P00230000 P Apr 19, 2024 230.0 0.00 0.04
MSFT 240419P00235000 P Apr 19, 2024 235.0 0.00 0.04
MSFT 240419P00240000 P Apr 19, 2024 240.0 0.00 0.04
MSFT 240419P00245000 P Apr 19, 2024 245.0 0.01 0.05
MSFT 240419P00250000 P Apr 19, 2024 250.0 0.00 0.05
MSFT 240419P00255000 P Apr 19, 2024 255.0 0.00 0.05
MSFT 240419P00260000 P Apr 19, 2024 260.0 0.00 0.06
MSFT 240419P00265000 P Apr 19, 2024 265.0 0.00 0.06
MSFT 240419P00270000 P Apr 19, 2024 270.0 0.00 0.07
MSFT 240419P00275000 P Apr 19, 2024 275.0 0.00 0.07
MSFT 240419P00280000 P Apr 19, 2024 280.0 0.02 0.05
MSFT 240419P00285000 P Apr 19, 2024 285.0 0.01 0.09
MSFT 240419P00290000 P Apr 19, 2024 290.0 0.02 0.09
MSFT 240419P00295000 P Apr 19, 2024 295.0 0.03 0.11
MSFT 240419P00300000 P Apr 19, 2024 300.0 0.07 0.12
MSFT 240419P00305000 P Apr 19, 2024 305.0 0.07 0.12
MSFT 240419P00310000 P Apr 19, 2024 310.0 0.08 0.12
MSFT 240419P00315000 P Apr 19, 2024 315.0 0.13 0.16
MSFT 240419P00320000 P Apr 19, 2024 320.0 0.12 0.18
MSFT 240419P00325000 P Apr 19, 2024 325.0 0.15 0.20
MSFT 240419P00330000 P Apr 19, 2024 330.0 0.18 0.23
MSFT 240419P00335000 P Apr 19, 2024 335.0 0.21 0.27
MSFT 240419P00340000 P Apr 19, 2024 340.0 0.25 0.31
MSFT 240419P00345000 P Apr 19, 2024 345.0 0.30 0.36
MSFT 240419P00350000 P Apr 19, 2024 350.0 0.35 0.41
MSFT 240419P00355000 P Apr 19, 2024 355.0 0.42 0.48
MSFT 240419P00360000 P Apr 19, 2024 360.0 0.51 0.57
MSFT 240419P00365000 P Apr 19, 2024 365.0 0.62 0.67
MSFT 240419P00370000 P Apr 19, 2024 370.0 0.75 0.81
MSFT 240419P00375000 P Apr 19, 2024 375.0 0.92 1.00
MSFT 240419P00380000 P Apr 19, 2024 380.0 1.17 1.23
MSFT 240419P00385000 P Apr 19, 2024 385.0 1.49 1.58
MSFT 240419P00390000 P Apr 19, 2024 390.0 1.94 2.05
MSFT 240419P00395000 P Apr 19, 2024 395.0 2.58 2.70
MSFT 240419P00400000 P Apr 19, 2024 400.0 3.45 3.60
MSFT 240419P00405000 P Apr 19, 2024 405.0 4.60 4.80
MSFT 240419P00410000 P Apr 19, 2024 410.0 6.10 6.35
MSFT 240419P00415000 P Apr 19, 2024 415.0 8.05 8.30
MSFT 240419P00420000 P Apr 19, 2024 420.0 10.40 10.65
MSFT 240419P00425000 P Apr 19, 2024 425.0 13.15 13.80
MSFT 240419P00430000 P Apr 19, 2024 430.0 15.40 16.80
MSFT 240419P00435000 P Apr 19, 2024 435.0 19.30 20.60
MSFT 240419P00440000 P Apr 19, 2024 440.0 23.45 24.50
MSFT 240419P00445000 P Apr 19, 2024 445.0 27.80 28.80
MSFT 240419P00450000 P Apr 19, 2024 450.0 31.70 33.60
MSFT 240419P00455000 P Apr 19, 2024 455.0 36.45 38.45
MSFT 240419P00460000 P Apr 19, 2024 460.0 40.95 43.25
MSFT 240419P00465000 P Apr 19, 2024 465.0 46.05 48.70
MSFT 240419P00470000 P Apr 19, 2024 470.0 50.90 53.65
MSFT 240419P00475000 P Apr 19, 2024 475.0 56.15 58.65
MSFT 240419P00480000 P Apr 19, 2024 480.0 60.85 63.35
MSFT 240419P00485000 P Apr 19, 2024 485.0 65.85 68.65
MSFT 240419P00490000 P Apr 19, 2024 490.0 70.80 73.35
MSFT 240419P00495000 P Apr 19, 2024 495.0 76.00 78.65
MSFT 240419P00500000 P Apr 19, 2024 500.0 80.85 83.55
MSFT 240419P00505000 P Apr 19, 2024 505.0 86.45 88.60
MSFT 240419P00510000 P Apr 19, 2024 510.0 90.70 93.50
MSFT 240419P00515000 P Apr 19, 2024 515.0 96.05 98.60
MSFT 240419P00520000 P Apr 19, 2024 520.0 101.00 103.35
MSFT 240419P00525000 P Apr 19, 2024 525.0 106.10 108.60
MSFT 240419P00530000 P Apr 19, 2024 530.0 110.90 113.60
MSFT 240419P00535000 P Apr 19, 2024 535.0 115.85 118.50
MSFT 240419P00540000 P Apr 19, 2024 540.0 120.85 123.35
MSFT 240419P00545000 P Apr 19, 2024 545.0 126.40 128.50
MSFT 240419P00550000 P Apr 19, 2024 550.0 130.90 133.45
MSFT 240426C00210000 C Apr 26, 2024 210.0 207.85 210.60
MSFT 240426C00220000 C Apr 26, 2024 220.0 197.95 200.70
MSFT 240426C00230000 C Apr 26, 2024 230.0 188.00 190.75
MSFT 240426C00235000 C Apr 26, 2024 235.0 183.05 185.80
MSFT 240426C00240000 C Apr 26, 2024 240.0 178.05 180.80
MSFT 240426C00245000 C Apr 26, 2024 245.0 173.10 175.85
MSFT 240426C00250000 C Apr 26, 2024 250.0 168.15 170.90
MSFT 240426C00255000 C Apr 26, 2024 255.0 163.20 165.95
MSFT 240426C00260000 C Apr 26, 2024 260.0 158.20 160.90
MSFT 240426C00265000 C Apr 26, 2024 265.0 153.25 155.95
MSFT 240426C00270000 C Apr 26, 2024 270.0 148.30 150.95
MSFT 240426C00275000 C Apr 26, 2024 275.0 143.35 145.90
MSFT 240426C00280000 C Apr 26, 2024 280.0 138.40 141.10
MSFT 240426C00285000 C Apr 26, 2024 285.0 133.45 136.20
MSFT 240426C00290000 C Apr 26, 2024 290.0 128.50 131.25
MSFT 240426C00295000 C Apr 26, 2024 295.0 123.55 126.30
MSFT 240426C00300000 C Apr 26, 2024 300.0 118.60 121.25
MSFT 240426C00305000 C Apr 26, 2024 305.0 113.50 116.30
MSFT 240426C00310000 C Apr 26, 2024 310.0 108.55 111.35
MSFT 240426C00315000 C Apr 26, 2024 315.0 103.60 106.55
MSFT 240426C00320000 C Apr 26, 2024 320.0 98.75 101.50
MSFT 240426C00325000 C Apr 26, 2024 325.0 93.75 96.65
MSFT 240426C00330000 C Apr 26, 2024 330.0 88.85 91.75
MSFT 240426C00335000 C Apr 26, 2024 335.0 84.00 86.85
MSFT 240426C00340000 C Apr 26, 2024 340.0 79.20 81.90
MSFT 240426C00345000 C Apr 26, 2024 345.0 74.30 77.10
MSFT 240426C00350000 C Apr 26, 2024 350.0 69.45 72.10
MSFT 240426C00355000 C Apr 26, 2024 355.0 64.60 67.40
MSFT 240426C00360000 C Apr 26, 2024 360.0 59.80 62.15
MSFT 240426C00365000 C Apr 26, 2024 365.0 54.25 56.65
MSFT 240426C00370000 C Apr 26, 2024 370.0 49.30 52.10
MSFT 240426C00375000 C Apr 26, 2024 375.0 45.30 47.90
MSFT 240426C00380000 C Apr 26, 2024 380.0 40.85 43.30
MSFT 240426C00385000 C Apr 26, 2024 385.0 36.55 38.30
MSFT 240426C00390000 C Apr 26, 2024 390.0 32.60 34.10
MSFT 240426C00395000 C Apr 26, 2024 395.0 28.65 31.25
MSFT 240426C00400000 C Apr 26, 2024 400.0 24.00 26.45
MSFT 240426C00405000 C Apr 26, 2024 405.0 21.25 23.00
MSFT 240426C00410000 C Apr 26, 2024 410.0 17.55 20.10
MSFT 240426C00415000 C Apr 26, 2024 415.0 14.65 17.05
MSFT 240426C00420000 C Apr 26, 2024 420.0 12.00 13.65
MSFT 240426C00425000 C Apr 26, 2024 425.0 10.55 12.10
MSFT 240426C00430000 C Apr 26, 2024 430.0 8.30 10.20
MSFT 240426C00435000 C Apr 26, 2024 435.0 5.85 8.55
MSFT 240426C00440000 C Apr 26, 2024 440.0 4.30 6.15
MSFT 240426C00445000 C Apr 26, 2024 445.0 4.25 4.85
MSFT 240426C00450000 C Apr 26, 2024 450.0 3.55 4.25
MSFT 240426C00455000 C Apr 26, 2024 455.0 2.72 2.99
MSFT 240426C00460000 C Apr 26, 2024 460.0 1.73 2.36
MSFT 240426C00465000 C Apr 26, 2024 465.0 1.55 2.09
MSFT 240426C00470000 C Apr 26, 2024 470.0 1.22 1.49
MSFT 240426C00475000 C Apr 26, 2024 475.0 0.20 1.25
MSFT 240426C00480000 C Apr 26, 2024 480.0 0.83 0.98
MSFT 240426C00485000 C Apr 26, 2024 485.0 0.51 0.82
MSFT 240426C00490000 C Apr 26, 2024 490.0 0.36 0.92
MSFT 240426C00495000 C Apr 26, 2024 495.0 0.13 0.80
MSFT 240426C00500000 C Apr 26, 2024 500.0 0.37 0.58
MSFT 240426C00505000 C Apr 26, 2024 505.0 0.20 0.75
MSFT 240426C00510000 C Apr 26, 2024 510.0 0.02 0.75
MSFT 240426C00515000 C Apr 26, 2024 515.0 0.00 0.75
MSFT 240426C00520000 C Apr 26, 2024 520.0 0.00 0.53
MSFT 240426C00525000 C Apr 26, 2024 525.0 0.01 0.86
MSFT 240426P00210000 P Apr 26, 2024 210.0 0.00 0.68
MSFT 240426P00220000 P Apr 26, 2024 220.0 0.00 0.68
MSFT 240426P00230000 P Apr 26, 2024 230.0 0.00 0.68
MSFT 240426P00235000 P Apr 26, 2024 235.0 0.00 0.69
MSFT 240426P00240000 P Apr 26, 2024 240.0 0.00 0.69
MSFT 240426P00245000 P Apr 26, 2024 245.0 0.00 0.70
MSFT 240426P00250000 P Apr 26, 2024 250.0 0.00 0.70
MSFT 240426P00255000 P Apr 26, 2024 255.0 0.00 0.71
MSFT 240426P00260000 P Apr 26, 2024 260.0 0.00 0.71
MSFT 240426P00265000 P Apr 26, 2024 265.0 0.00 0.15
MSFT 240426P00270000 P Apr 26, 2024 270.0 0.00 0.15
MSFT 240426P00275000 P Apr 26, 2024 275.0 0.00 0.15
MSFT 240426P00280000 P Apr 26, 2024 280.0 0.00 0.14
MSFT 240426P00285000 P Apr 26, 2024 285.0 0.00 0.78
MSFT 240426P00290000 P Apr 26, 2024 290.0 0.00 0.80
MSFT 240426P00295000 P Apr 26, 2024 295.0 0.00 0.75
MSFT 240426P00300000 P Apr 26, 2024 300.0 0.00 0.24
MSFT 240426P00305000 P Apr 26, 2024 305.0 0.00 0.56
MSFT 240426P00310000 P Apr 26, 2024 310.0 0.00 0.64
MSFT 240426P00315000 P Apr 26, 2024 315.0 0.05 0.77
MSFT 240426P00320000 P Apr 26, 2024 320.0 0.00 0.82
MSFT 240426P00325000 P Apr 26, 2024 325.0 0.07 0.88
MSFT 240426P00330000 P Apr 26, 2024 330.0 0.09 0.64
MSFT 240426P00335000 P Apr 26, 2024 335.0 0.15 0.89
MSFT 240426P00340000 P Apr 26, 2024 340.0 0.13 0.65
MSFT 240426P00345000 P Apr 26, 2024 345.0 0.22 0.80
MSFT 240426P00350000 P Apr 26, 2024 350.0 0.28 0.74
MSFT 240426P00355000 P Apr 26, 2024 355.0 0.47 0.93
MSFT 240426P00360000 P Apr 26, 2024 360.0 0.68 1.15
MSFT 240426P00365000 P Apr 26, 2024 365.0 0.92 1.34
MSFT 240426P00370000 P Apr 26, 2024 370.0 1.21 1.77
MSFT 240426P00375000 P Apr 26, 2024 375.0 1.54 1.97
MSFT 240426P00380000 P Apr 26, 2024 380.0 1.93 2.40
MSFT 240426P00385000 P Apr 26, 2024 385.0 2.42 2.97
MSFT 240426P00390000 P Apr 26, 2024 390.0 3.10 3.75
MSFT 240426P00395000 P Apr 26, 2024 395.0 4.15 4.75
MSFT 240426P00400000 P Apr 26, 2024 400.0 5.25 5.90
MSFT 240426P00405000 P Apr 26, 2024 405.0 6.65 7.45
MSFT 240426P00410000 P Apr 26, 2024 410.0 7.40 9.25
MSFT 240426P00415000 P Apr 26, 2024 415.0 10.40 10.95
MSFT 240426P00420000 P Apr 26, 2024 420.0 12.40 13.60
MSFT 240426P00425000 P Apr 26, 2024 425.0 15.20 16.55
MSFT 240426P00430000 P Apr 26, 2024 430.0 17.50 19.70
MSFT 240426P00435000 P Apr 26, 2024 435.0 21.60 22.90
MSFT 240426P00440000 P Apr 26, 2024 440.0 25.45 26.50
MSFT 240426P00445000 P Apr 26, 2024 445.0 28.45 30.55
MSFT 240426P00450000 P Apr 26, 2024 450.0 33.25 34.80
MSFT 240426P00455000 P Apr 26, 2024 455.0 36.70 39.15
MSFT 240426P00460000 P Apr 26, 2024 460.0 41.95 43.80
MSFT 240426P00465000 P Apr 26, 2024 465.0 46.05 48.65
MSFT 240426P00470000 P Apr 26, 2024 470.0 51.20 53.65
MSFT 240426P00475000 P Apr 26, 2024 475.0 55.95 58.60
MSFT 240426P00480000 P Apr 26, 2024 480.0 60.90 63.70
MSFT 240426P00485000 P Apr 26, 2024 485.0 65.90 68.60
MSFT 240426P00490000 P Apr 26, 2024 490.0 71.00 73.65
MSFT 240426P00495000 P Apr 26, 2024 495.0 75.85 78.65
MSFT 240426P00500000 P Apr 26, 2024 500.0 80.85 83.65
MSFT 240426P00505000 P Apr 26, 2024 505.0 85.85 88.65
MSFT 240426P00510000 P Apr 26, 2024 510.0 90.85 93.65
MSFT 240426P00515000 P Apr 26, 2024 515.0 95.70 98.65
MSFT 240426P00520000 P Apr 26, 2024 520.0 100.70 103.65
MSFT 240426P00525000 P Apr 26, 2024 525.0 105.85 108.65
MSFT 240517C00160000 C May 17, 2024 160.0 257.00 260.70
MSFT 240517C00165000 C May 17, 2024 165.0 252.00 255.85
MSFT 240517C00170000 C May 17, 2024 170.0 247.00 250.90
MSFT 240517C00175000 C May 17, 2024 175.0 242.00 245.80
MSFT 240517C00180000 C May 17, 2024 180.0 237.00 240.85
MSFT 240517C00185000 C May 17, 2024 185.0 232.00 235.90
MSFT 240517C00190000 C May 17, 2024 190.0 227.30 231.00
MSFT 240517C00195000 C May 17, 2024 195.0 223.10 226.00
MSFT 240517C00200000 C May 17, 2024 200.0 217.20 221.10
MSFT 240517C00205000 C May 17, 2024 205.0 212.20 216.15
MSFT 240517C00210000 C May 17, 2024 210.0 207.35 211.15
MSFT 240517C00215000 C May 17, 2024 215.0 202.65 206.25
MSFT 240517C00220000 C May 17, 2024 220.0 198.25 201.10
MSFT 240517C00225000 C May 17, 2024 225.0 193.30 196.25
MSFT 240517C00230000 C May 17, 2024 230.0 188.40 191.25
MSFT 240517C00235000 C May 17, 2024 235.0 182.50 186.35
MSFT 240517C00240000 C May 17, 2024 240.0 178.00 181.45
MSFT 240517C00245000 C May 17, 2024 245.0 173.00 176.60
MSFT 240517C00250000 C May 17, 2024 250.0 168.60 171.55
MSFT 240517C00255000 C May 17, 2024 255.0 163.00 166.50
MSFT 240517C00260000 C May 17, 2024 260.0 158.00 161.80
MSFT 240517C00265000 C May 17, 2024 265.0 153.15 156.60
MSFT 240517C00270000 C May 17, 2024 270.0 148.00 151.65
MSFT 240517C00275000 C May 17, 2024 275.0 143.55 146.80
MSFT 240517C00280000 C May 17, 2024 280.0 139.20 141.85
MSFT 240517C00285000 C May 17, 2024 285.0 134.10 136.95
MSFT 240517C00290000 C May 17, 2024 290.0 129.15 131.95
MSFT 240517C00295000 C May 17, 2024 295.0 123.50 127.20
MSFT 240517C00300000 C May 17, 2024 300.0 119.35 122.25
MSFT 240517C00305000 C May 17, 2024 305.0 114.15 117.50
MSFT 240517C00310000 C May 17, 2024 310.0 109.45 112.40
MSFT 240517C00315000 C May 17, 2024 315.0 104.50 107.45
MSFT 240517C00320000 C May 17, 2024 320.0 99.50 102.60
MSFT 240517C00325000 C May 17, 2024 325.0 94.45 97.80
MSFT 240517C00330000 C May 17, 2024 330.0 89.65 92.90
MSFT 240517C00335000 C May 17, 2024 335.0 84.50 88.20
MSFT 240517C00340000 C May 17, 2024 340.0 80.45 83.20
MSFT 240517C00345000 C May 17, 2024 345.0 75.85 77.70
MSFT 240517C00350000 C May 17, 2024 350.0 71.25 73.30
MSFT 240517C00355000 C May 17, 2024 355.0 66.15 68.75
MSFT 240517C00360000 C May 17, 2024 360.0 61.40 63.45
MSFT 240517C00365000 C May 17, 2024 365.0 57.50 59.20
MSFT 240517C00370000 C May 17, 2024 370.0 53.10 55.25
MSFT 240517C00375000 C May 17, 2024 375.0 48.70 49.95
MSFT 240517C00380000 C May 17, 2024 380.0 44.25 45.50
MSFT 240517C00385000 C May 17, 2024 385.0 40.20 41.00
MSFT 240517C00390000 C May 17, 2024 390.0 36.00 37.45
MSFT 240517C00395000 C May 17, 2024 395.0 32.60 33.70
MSFT 240517C00400000 C May 17, 2024 400.0 28.85 30.35
MSFT 240517C00405000 C May 17, 2024 405.0 25.75 26.25
MSFT 240517C00410000 C May 17, 2024 410.0 22.60 23.00
MSFT 240517C00415000 C May 17, 2024 415.0 19.80 20.10
MSFT 240517C00420000 C May 17, 2024 420.0 17.20 17.50
MSFT 240517C00425000 C May 17, 2024 425.0 14.75 15.10
MSFT 240517C00430000 C May 17, 2024 430.0 12.65 12.95
MSFT 240517C00435000 C May 17, 2024 435.0 10.80 11.05
MSFT 240517C00440000 C May 17, 2024 440.0 9.15 9.40
MSFT 240517C00445000 C May 17, 2024 445.0 7.75 7.95
MSFT 240517C00450000 C May 17, 2024 450.0 6.50 6.70
MSFT 240517C00455000 C May 17, 2024 455.0 5.40 5.60
MSFT 240517C00460000 C May 17, 2024 460.0 4.50 4.70
MSFT 240517C00465000 C May 17, 2024 465.0 3.75 3.95
MSFT 240517C00470000 C May 17, 2024 470.0 3.05 3.25
MSFT 240517C00475000 C May 17, 2024 475.0 2.56 2.73
MSFT 240517C00480000 C May 17, 2024 480.0 2.11 2.26
MSFT 240517C00485000 C May 17, 2024 485.0 1.73 1.88
MSFT 240517C00490000 C May 17, 2024 490.0 1.39 1.56
MSFT 240517C00495000 C May 17, 2024 495.0 1.18 1.29
MSFT 240517C00500000 C May 17, 2024 500.0 1.00 1.05
MSFT 240517C00505000 C May 17, 2024 505.0 0.79 0.90
MSFT 240517C00510000 C May 17, 2024 510.0 0.66 0.73
MSFT 240517C00515000 C May 17, 2024 515.0 0.54 0.64
MSFT 240517C00520000 C May 17, 2024 520.0 0.47 0.54
MSFT 240517C00525000 C May 17, 2024 525.0 0.37 0.46
MSFT 240517C00530000 C May 17, 2024 530.0 0.29 0.40
MSFT 240517C00535000 C May 17, 2024 535.0 0.25 0.34
MSFT 240517C00540000 C May 17, 2024 540.0 0.21 0.27
MSFT 240517C00545000 C May 17, 2024 545.0 0.18 0.26
MSFT 240517C00550000 C May 17, 2024 550.0 0.15 0.21
MSFT 240517C00555000 C May 17, 2024 555.0 0.13 0.20
MSFT 240517C00560000 C May 17, 2024 560.0 0.10 0.15
MSFT 240517C00570000 C May 17, 2024 570.0 0.06 0.14
MSFT 240517C00580000 C May 17, 2024 580.0 0.03 0.11
MSFT 240517P00160000 P May 17, 2024 160.0 0.00 0.05
MSFT 240517P00165000 P May 17, 2024 165.0 0.00 0.05
MSFT 240517P00170000 P May 17, 2024 170.0 0.00 0.05
MSFT 240517P00175000 P May 17, 2024 175.0 0.00 0.05
MSFT 240517P00180000 P May 17, 2024 180.0 0.00 0.06
MSFT 240517P00185000 P May 17, 2024 185.0 0.00 0.06
MSFT 240517P00190000 P May 17, 2024 190.0 0.00 0.06
MSFT 240517P00195000 P May 17, 2024 195.0 0.00 0.06
MSFT 240517P00200000 P May 17, 2024 200.0 0.00 0.07
MSFT 240517P00205000 P May 17, 2024 205.0 0.00 0.07
MSFT 240517P00210000 P May 17, 2024 210.0 0.00 0.07
MSFT 240517P00215000 P May 17, 2024 215.0 0.00 0.08
MSFT 240517P00220000 P May 17, 2024 220.0 0.00 0.08
MSFT 240517P00225000 P May 17, 2024 225.0 0.00 0.09
MSFT 240517P00230000 P May 17, 2024 230.0 0.01 0.10
MSFT 240517P00235000 P May 17, 2024 235.0 0.02 0.11
MSFT 240517P00240000 P May 17, 2024 240.0 0.02 0.10
MSFT 240517P00245000 P May 17, 2024 245.0 0.04 0.13
MSFT 240517P00250000 P May 17, 2024 250.0 0.05 0.14
MSFT 240517P00255000 P May 17, 2024 255.0 0.07 0.15
MSFT 240517P00260000 P May 17, 2024 260.0 0.08 0.17
MSFT 240517P00265000 P May 17, 2024 265.0 0.10 0.19
MSFT 240517P00270000 P May 17, 2024 270.0 0.12 0.21
MSFT 240517P00275000 P May 17, 2024 275.0 0.15 0.21
MSFT 240517P00280000 P May 17, 2024 280.0 0.18 0.26
MSFT 240517P00285000 P May 17, 2024 285.0 0.22 0.28
MSFT 240517P00290000 P May 17, 2024 290.0 0.25 0.33
MSFT 240517P00295000 P May 17, 2024 295.0 0.30 0.37
MSFT 240517P00300000 P May 17, 2024 300.0 0.35 0.42
MSFT 240517P00305000 P May 17, 2024 305.0 0.40 0.48
MSFT 240517P00310000 P May 17, 2024 310.0 0.46 0.54
MSFT 240517P00315000 P May 17, 2024 315.0 0.53 0.61
MSFT 240517P00320000 P May 17, 2024 320.0 0.61 0.68
MSFT 240517P00325000 P May 17, 2024 325.0 0.70 0.77
MSFT 240517P00330000 P May 17, 2024 330.0 0.79 0.90
MSFT 240517P00335000 P May 17, 2024 335.0 0.93 1.02
MSFT 240517P00340000 P May 17, 2024 340.0 1.07 1.17
MSFT 240517P00345000 P May 17, 2024 345.0 1.22 1.35
MSFT 240517P00350000 P May 17, 2024 350.0 1.47 1.56
MSFT 240517P00355000 P May 17, 2024 355.0 1.69 1.82
MSFT 240517P00360000 P May 17, 2024 360.0 2.02 2.13
MSFT 240517P00365000 P May 17, 2024 365.0 2.40 2.52
MSFT 240517P00370000 P May 17, 2024 370.0 2.82 2.98
MSFT 240517P00375000 P May 17, 2024 375.0 3.40 3.55
MSFT 240517P00380000 P May 17, 2024 380.0 4.05 4.25
MSFT 240517P00385000 P May 17, 2024 385.0 5.00 5.10
MSFT 240517P00390000 P May 17, 2024 390.0 5.95 6.10
MSFT 240517P00395000 P May 17, 2024 395.0 7.05 7.30
MSFT 240517P00400000 P May 17, 2024 400.0 8.45 8.70
MSFT 240517P00405000 P May 17, 2024 405.0 10.10 10.30
MSFT 240517P00410000 P May 17, 2024 410.0 11.95 12.20
MSFT 240517P00415000 P May 17, 2024 415.0 14.10 14.35
MSFT 240517P00420000 P May 17, 2024 420.0 16.45 16.70
MSFT 240517P00425000 P May 17, 2024 425.0 19.05 19.40
MSFT 240517P00430000 P May 17, 2024 430.0 21.10 22.30
MSFT 240517P00435000 P May 17, 2024 435.0 23.85 25.55
MSFT 240517P00440000 P May 17, 2024 440.0 27.60 28.85
MSFT 240517P00445000 P May 17, 2024 445.0 31.70 32.65
MSFT 240517P00450000 P May 17, 2024 450.0 35.00 36.45
MSFT 240517P00455000 P May 17, 2024 455.0 39.10 41.05
MSFT 240517P00460000 P May 17, 2024 460.0 43.35 44.95
MSFT 240517P00465000 P May 17, 2024 465.0 47.50 49.20
MSFT 240517P00470000 P May 17, 2024 470.0 51.55 54.10
MSFT 240517P00475000 P May 17, 2024 475.0 56.80 59.65
MSFT 240517P00480000 P May 17, 2024 480.0 60.95 64.65
MSFT 240517P00485000 P May 17, 2024 485.0 65.85 69.15
MSFT 240517P00490000 P May 17, 2024 490.0 70.85 74.85
MSFT 240517P00495000 P May 17, 2024 495.0 75.85 78.95
MSFT 240517P00500000 P May 17, 2024 500.0 81.15 84.60
MSFT 240517P00505000 P May 17, 2024 505.0 86.30 89.80
MSFT 240517P00510000 P May 17, 2024 510.0 91.00 94.05
MSFT 240517P00515000 P May 17, 2024 515.0 95.80 99.75
MSFT 240517P00520000 P May 17, 2024 520.0 100.85 104.10
MSFT 240517P00525000 P May 17, 2024 525.0 105.70 109.85
MSFT 240517P00530000 P May 17, 2024 530.0 110.75 114.75
MSFT 240517P00535000 P May 17, 2024 535.0 115.75 119.60
MSFT 240517P00540000 P May 17, 2024 540.0 121.30 124.05
MSFT 240517P00545000 P May 17, 2024 545.0 125.95 128.90
MSFT 240517P00550000 P May 17, 2024 550.0 130.75 134.80
MSFT 240517P00555000 P May 17, 2024 555.0 135.85 139.70
MSFT 240517P00560000 P May 17, 2024 560.0 141.05 143.95
MSFT 240517P00570000 P May 17, 2024 570.0 151.15 154.05
MSFT 240517P00580000 P May 17, 2024 580.0 160.85 163.55
MSFT 240621C00110000 C Jun 21, 2024 110.0 306.50 310.35
MSFT 240621C00115000 C Jun 21, 2024 115.0 301.50 305.30
MSFT 240621C00120000 C Jun 21, 2024 120.0 296.50 300.35
MSFT 240621C00125000 C Jun 21, 2024 125.0 291.50 295.55
MSFT 240621C00130000 C Jun 21, 2024 130.0 286.50 290.50
MSFT 240621C00135000 C Jun 21, 2024 135.0 281.55 285.60
MSFT 240621C00140000 C Jun 21, 2024 140.0 276.60 280.65
MSFT 240621C00145000 C Jun 21, 2024 145.0 272.00 275.70
MSFT 240621C00150000 C Jun 21, 2024 150.0 267.00 270.80
MSFT 240621C00155000 C Jun 21, 2024 155.0 262.00 266.00
MSFT 240621C00160000 C Jun 21, 2024 160.0 257.00 261.00
MSFT 240621C00165000 C Jun 21, 2024 165.0 252.00 256.15
MSFT 240621C00170000 C Jun 21, 2024 170.0 247.10 251.10
MSFT 240621C00175000 C Jun 21, 2024 175.0 242.20 246.20
MSFT 240621C00180000 C Jun 21, 2024 180.0 237.50 241.40
MSFT 240621C00185000 C Jun 21, 2024 185.0 232.50 236.50
MSFT 240621C00190000 C Jun 21, 2024 190.0 228.10 231.40
MSFT 240621C00195000 C Jun 21, 2024 195.0 222.50 226.50
MSFT 240621C00200000 C Jun 21, 2024 200.0 218.00 221.70
MSFT 240621C00205000 C Jun 21, 2024 205.0 213.70 216.50
MSFT 240621C00210000 C Jun 21, 2024 210.0 208.55 211.60
MSFT 240621C00215000 C Jun 21, 2024 215.0 203.00 206.85
MSFT 240621C00220000 C Jun 21, 2024 220.0 198.95 201.95
MSFT 240621C00225000 C Jun 21, 2024 225.0 193.15 197.10
MSFT 240621C00230000 C Jun 21, 2024 230.0 188.95 192.10
MSFT 240621C00235000 C Jun 21, 2024 235.0 184.10 187.25
MSFT 240621C00240000 C Jun 21, 2024 240.0 179.20 182.30
MSFT 240621C00245000 C Jun 21, 2024 245.0 174.15 177.40
MSFT 240621C00250000 C Jun 21, 2024 250.0 168.55 172.65
MSFT 240621C00255000 C Jun 21, 2024 255.0 164.20 167.55
MSFT 240621C00260000 C Jun 21, 2024 260.0 159.40 162.70
MSFT 240621C00265000 C Jun 21, 2024 265.0 154.55 157.80
MSFT 240621C00270000 C Jun 21, 2024 270.0 149.70 152.95
MSFT 240621C00275000 C Jun 21, 2024 275.0 144.95 147.85
MSFT 240621C00280000 C Jun 21, 2024 280.0 140.05 143.20
MSFT 240621C00285000 C Jun 21, 2024 285.0 134.50 138.35
MSFT 240621C00290000 C Jun 21, 2024 290.0 130.40 133.45
MSFT 240621C00295000 C Jun 21, 2024 295.0 124.70 128.70
MSFT 240621C00300000 C Jun 21, 2024 300.0 120.00 123.80
MSFT 240621C00305000 C Jun 21, 2024 305.0 115.05 118.95
MSFT 240621C00310000 C Jun 21, 2024 310.0 110.15 114.10
MSFT 240621C00315000 C Jun 21, 2024 315.0 105.50 109.30
MSFT 240621C00320000 C Jun 21, 2024 320.0 100.60 104.50
MSFT 240621C00325000 C Jun 21, 2024 325.0 96.80 99.60
MSFT 240621C00330000 C Jun 21, 2024 330.0 91.00 95.00
MSFT 240621C00335000 C Jun 21, 2024 335.0 87.85 90.35
MSFT 240621C00340000 C Jun 21, 2024 340.0 83.20 85.50
MSFT 240621C00345000 C Jun 21, 2024 345.0 78.35 79.50
MSFT 240621C00350000 C Jun 21, 2024 350.0 73.90 75.55
MSFT 240621C00355000 C Jun 21, 2024 355.0 69.40 71.15
MSFT 240621C00360000 C Jun 21, 2024 360.0 64.95 66.20
MSFT 240621C00365000 C Jun 21, 2024 365.0 60.65 61.65
MSFT 240621C00370000 C Jun 21, 2024 370.0 56.35 57.65
MSFT 240621C00375000 C Jun 21, 2024 375.0 52.15 53.50
MSFT 240621C00380000 C Jun 21, 2024 380.0 47.70 49.20
MSFT 240621C00385000 C Jun 21, 2024 385.0 43.75 45.25
MSFT 240621C00390000 C Jun 21, 2024 390.0 40.30 42.10
MSFT 240621C00395000 C Jun 21, 2024 395.0 36.45 37.75
MSFT 240621C00400000 C Jun 21, 2024 400.0 33.35 34.35
MSFT 240621C00405000 C Jun 21, 2024 405.0 30.00 31.05
MSFT 240621C00410000 C Jun 21, 2024 410.0 27.10 27.45
MSFT 240621C00415000 C Jun 21, 2024 415.0 24.20 24.60
MSFT 240621C00420000 C Jun 21, 2024 420.0 21.65 22.00
MSFT 240621C00425000 C Jun 21, 2024 425.0 19.15 19.50
MSFT 240621C00430000 C Jun 21, 2024 430.0 17.00 17.30
MSFT 240621C00435000 C Jun 21, 2024 435.0 14.95 15.20
MSFT 240621C00440000 C Jun 21, 2024 440.0 13.10 13.35
MSFT 240621C00445000 C Jun 21, 2024 445.0 11.45 11.70
MSFT 240621C00450000 C Jun 21, 2024 450.0 9.90 10.20
MSFT 240621C00455000 C Jun 21, 2024 455.0 8.60 8.90
MSFT 240621C00460000 C Jun 21, 2024 460.0 7.40 7.65
MSFT 240621C00465000 C Jun 21, 2024 465.0 6.40 6.65
MSFT 240621C00470000 C Jun 21, 2024 470.0 5.50 5.65
MSFT 240621C00475000 C Jun 21, 2024 475.0 4.70 4.90
MSFT 240621C00480000 C Jun 21, 2024 480.0 4.00 4.20
MSFT 240621C00485000 C Jun 21, 2024 485.0 3.40 3.65
MSFT 240621C00490000 C Jun 21, 2024 490.0 2.91 3.05
MSFT 240621C00495000 C Jun 21, 2024 495.0 2.48 2.64
MSFT 240621C00500000 C Jun 21, 2024 500.0 2.08 2.22
MSFT 240621C00505000 C Jun 21, 2024 505.0 1.80 1.90
MSFT 240621C00510000 C Jun 21, 2024 510.0 1.54 1.68
MSFT 240621C00515000 C Jun 21, 2024 515.0 1.31 1.47
MSFT 240621C00520000 C Jun 21, 2024 520.0 1.14 1.27
MSFT 240621C00525000 C Jun 21, 2024 525.0 0.97 1.06
MSFT 240621C00530000 C Jun 21, 2024 530.0 0.83 0.96
MSFT 240621C00535000 C Jun 21, 2024 535.0 0.70 0.84
MSFT 240621C00540000 C Jun 21, 2024 540.0 0.61 0.74
MSFT 240621C00550000 C Jun 21, 2024 550.0 0.46 0.59
MSFT 240621C00560000 C Jun 21, 2024 560.0 0.37 0.47
MSFT 240621C00570000 C Jun 21, 2024 570.0 0.27 0.40
MSFT 240621C00580000 C Jun 21, 2024 580.0 0.25 0.33
MSFT 240621C00600000 C Jun 21, 2024 600.0 0.15 0.22
MSFT 240621P00110000 P Jun 21, 2024 110.0 0.00 0.01
MSFT 240621P00115000 P Jun 21, 2024 115.0 0.00 0.02
MSFT 240621P00120000 P Jun 21, 2024 120.0 0.00 0.06
MSFT 240621P00125000 P Jun 21, 2024 125.0 0.00 0.06
MSFT 240621P00130000 P Jun 21, 2024 130.0 0.00 0.02
MSFT 240621P00135000 P Jun 21, 2024 135.0 0.00 0.06
MSFT 240621P00140000 P Jun 21, 2024 140.0 0.00 0.02
MSFT 240621P00145000 P Jun 21, 2024 145.0 0.00 0.05
MSFT 240621P00150000 P Jun 21, 2024 150.0 0.00 0.05
MSFT 240621P00155000 P Jun 21, 2024 155.0 0.01 0.07
MSFT 240621P00160000 P Jun 21, 2024 160.0 0.01 0.07
MSFT 240621P00165000 P Jun 21, 2024 165.0 0.00 0.08
MSFT 240621P00170000 P Jun 21, 2024 170.0 0.01 0.08
MSFT 240621P00175000 P Jun 21, 2024 175.0 0.00 0.08
MSFT 240621P00180000 P Jun 21, 2024 180.0 0.02 0.09
MSFT 240621P00185000 P Jun 21, 2024 185.0 0.01 0.09
MSFT 240621P00190000 P Jun 21, 2024 190.0 0.01 0.10
MSFT 240621P00195000 P Jun 21, 2024 195.0 0.02 0.11
MSFT 240621P00200000 P Jun 21, 2024 200.0 0.06 0.11
MSFT 240621P00205000 P Jun 21, 2024 205.0 0.01 0.14
MSFT 240621P00210000 P Jun 21, 2024 210.0 0.02 0.13
MSFT 240621P00215000 P Jun 21, 2024 215.0 0.03 0.16
MSFT 240621P00220000 P Jun 21, 2024 220.0 0.04 0.16
MSFT 240621P00225000 P Jun 21, 2024 225.0 0.06 0.17
MSFT 240621P00230000 P Jun 21, 2024 230.0 0.09 0.18
MSFT 240621P00235000 P Jun 21, 2024 235.0 0.09 0.20
MSFT 240621P00240000 P Jun 21, 2024 240.0 0.13 0.22
MSFT 240621P00245000 P Jun 21, 2024 245.0 0.14 0.25
MSFT 240621P00250000 P Jun 21, 2024 250.0 0.17 0.27
MSFT 240621P00255000 P Jun 21, 2024 255.0 0.20 0.30
MSFT 240621P00260000 P Jun 21, 2024 260.0 0.23 0.34
MSFT 240621P00265000 P Jun 21, 2024 265.0 0.27 0.38
MSFT 240621P00270000 P Jun 21, 2024 270.0 0.31 0.42
MSFT 240621P00275000 P Jun 21, 2024 275.0 0.36 0.47
MSFT 240621P00280000 P Jun 21, 2024 280.0 0.42 0.53
MSFT 240621P00285000 P Jun 21, 2024 285.0 0.47 0.58
MSFT 240621P00290000 P Jun 21, 2024 290.0 0.54 0.64
MSFT 240621P00295000 P Jun 21, 2024 295.0 0.61 0.73
MSFT 240621P00300000 P Jun 21, 2024 300.0 0.69 0.81
MSFT 240621P00305000 P Jun 21, 2024 305.0 0.78 0.91
MSFT 240621P00310000 P Jun 21, 2024 310.0 0.88 0.99
MSFT 240621P00315000 P Jun 21, 2024 315.0 0.99 1.11
MSFT 240621P00320000 P Jun 21, 2024 320.0 1.11 1.26
MSFT 240621P00325000 P Jun 21, 2024 325.0 1.26 1.37
MSFT 240621P00330000 P Jun 21, 2024 330.0 1.47 1.55
MSFT 240621P00335000 P Jun 21, 2024 335.0 1.64 1.76
MSFT 240621P00340000 P Jun 21, 2024 340.0 1.88 2.03
MSFT 240621P00345000 P Jun 21, 2024 345.0 2.13 2.26
MSFT 240621P00350000 P Jun 21, 2024 350.0 2.48 2.59
MSFT 240621P00355000 P Jun 21, 2024 355.0 2.84 2.99
MSFT 240621P00360000 P Jun 21, 2024 360.0 3.30 3.45
MSFT 240621P00365000 P Jun 21, 2024 365.0 3.80 4.00
MSFT 240621P00370000 P Jun 21, 2024 370.0 4.45 4.65
MSFT 240621P00375000 P Jun 21, 2024 375.0 5.20 5.40
MSFT 240621P00380000 P Jun 21, 2024 380.0 6.05 6.25
MSFT 240621P00385000 P Jun 21, 2024 385.0 7.05 7.30
MSFT 240621P00390000 P Jun 21, 2024 390.0 8.20 8.45
MSFT 240621P00395000 P Jun 21, 2024 395.0 9.55 9.80
MSFT 240621P00400000 P Jun 21, 2024 400.0 11.05 11.30
MSFT 240621P00405000 P Jun 21, 2024 405.0 12.80 13.10
MSFT 240621P00410000 P Jun 21, 2024 410.0 14.70 15.05
MSFT 240621P00415000 P Jun 21, 2024 415.0 16.85 17.20
MSFT 240621P00420000 P Jun 21, 2024 420.0 19.25 19.55
MSFT 240621P00425000 P Jun 21, 2024 425.0 21.85 22.20
MSFT 240621P00430000 P Jun 21, 2024 430.0 24.60 24.95
MSFT 240621P00435000 P Jun 21, 2024 435.0 27.60 28.00
MSFT 240621P00440000 P Jun 21, 2024 440.0 29.80 31.30
MSFT 240621P00445000 P Jun 21, 2024 445.0 33.15 34.95
MSFT 240621P00450000 P Jun 21, 2024 450.0 36.80 38.40
MSFT 240621P00455000 P Jun 21, 2024 455.0 40.95 42.20
MSFT 240621P00460000 P Jun 21, 2024 460.0 43.90 46.10
MSFT 240621P00465000 P Jun 21, 2024 465.0 48.55 50.45
MSFT 240621P00470000 P Jun 21, 2024 470.0 53.15 54.85
MSFT 240621P00475000 P Jun 21, 2024 475.0 57.35 59.05
MSFT 240621P00480000 P Jun 21, 2024 480.0 61.35 64.00
MSFT 240621P00485000 P Jun 21, 2024 485.0 66.00 69.15
MSFT 240621P00490000 P Jun 21, 2024 490.0 70.95 73.95
MSFT 240621P00495000 P Jun 21, 2024 495.0 75.85 79.75
MSFT 240621P00500000 P Jun 21, 2024 500.0 80.85 84.85
MSFT 240621P00505000 P Jun 21, 2024 505.0 86.00 89.10
MSFT 240621P00510000 P Jun 21, 2024 510.0 91.05 93.95
MSFT 240621P00515000 P Jun 21, 2024 515.0 95.80 99.80
MSFT 240621P00520000 P Jun 21, 2024 520.0 100.75 104.85
MSFT 240621P00525000 P Jun 21, 2024 525.0 106.10 109.05
MSFT 240621P00530000 P Jun 21, 2024 530.0 110.75 114.85
MSFT 240621P00535000 P Jun 21, 2024 535.0 115.95 119.05
MSFT 240621P00540000 P Jun 21, 2024 540.0 120.80 124.85
MSFT 240621P00550000 P Jun 21, 2024 550.0 130.75 134.85
MSFT 240621P00560000 P Jun 21, 2024 560.0 140.70 144.75
MSFT 240621P00570000 P Jun 21, 2024 570.0 151.05 154.05
MSFT 240621P00580000 P Jun 21, 2024 580.0 160.90 164.10
MSFT 240621P00600000 P Jun 21, 2024 600.0 180.80 184.00
MSFT 240719C00190000 C Jul 19, 2024 190.0 229.10 232.15
MSFT 240719C00195000 C Jul 19, 2024 195.0 224.15 227.35
MSFT 240719C00200000 C Jul 19, 2024 200.0 218.95 222.40
MSFT 240719C00210000 C Jul 19, 2024 210.0 209.00 212.65
MSFT 240719C00220000 C Jul 19, 2024 220.0 199.00 202.85
MSFT 240719C00230000 C Jul 19, 2024 230.0 189.15 193.15
MSFT 240719C00240000 C Jul 19, 2024 240.0 180.10 183.30
MSFT 240719C00250000 C Jul 19, 2024 250.0 169.75 173.65
MSFT 240719C00260000 C Jul 19, 2024 260.0 160.00 163.90
MSFT 240719C00270000 C Jul 19, 2024 270.0 151.00 154.30
MSFT 240719C00275000 C Jul 19, 2024 275.0 145.50 149.40
MSFT 240719C00280000 C Jul 19, 2024 280.0 141.10 144.45
MSFT 240719C00285000 C Jul 19, 2024 285.0 136.05 139.70
MSFT 240719C00290000 C Jul 19, 2024 290.0 131.00 134.90
MSFT 240719C00295000 C Jul 19, 2024 295.0 126.95 130.00
MSFT 240719C00300000 C Jul 19, 2024 300.0 121.50 125.25
MSFT 240719C00305000 C Jul 19, 2024 305.0 117.30 120.25
MSFT 240719C00310000 C Jul 19, 2024 310.0 112.00 115.70
MSFT 240719C00315000 C Jul 19, 2024 315.0 107.70 110.95
MSFT 240719C00320000 C Jul 19, 2024 320.0 102.20 106.20
MSFT 240719C00325000 C Jul 19, 2024 325.0 98.60 101.00
MSFT 240719C00330000 C Jul 19, 2024 330.0 94.35 96.15
MSFT 240719C00335000 C Jul 19, 2024 335.0 89.70 91.45
MSFT 240719C00340000 C Jul 19, 2024 340.0 84.90 86.25
MSFT 240719C00345000 C Jul 19, 2024 345.0 80.40 81.65
MSFT 240719C00350000 C Jul 19, 2024 350.0 76.15 77.20
MSFT 240719C00355000 C Jul 19, 2024 355.0 71.30 73.20
MSFT 240719C00360000 C Jul 19, 2024 360.0 67.45 68.60
MSFT 240719C00365000 C Jul 19, 2024 365.0 63.15 64.90
MSFT 240719C00370000 C Jul 19, 2024 370.0 58.95 61.20
MSFT 240719C00375000 C Jul 19, 2024 375.0 54.65 56.15
MSFT 240719C00380000 C Jul 19, 2024 380.0 50.80 52.55
MSFT 240719C00385000 C Jul 19, 2024 385.0 47.10 49.20
MSFT 240719C00390000 C Jul 19, 2024 390.0 43.35 45.20
MSFT 240719C00395000 C Jul 19, 2024 395.0 39.75 41.20
MSFT 240719C00400000 C Jul 19, 2024 400.0 36.65 37.70
MSFT 240719C00405000 C Jul 19, 2024 405.0 33.50 35.15
MSFT 240719C00410000 C Jul 19, 2024 410.0 30.45 30.95
MSFT 240719C00415000 C Jul 19, 2024 415.0 27.60 28.05
MSFT 240719C00420000 C Jul 19, 2024 420.0 25.05 25.25
MSFT 240719C00425000 C Jul 19, 2024 425.0 22.50 22.75
MSFT 240719C00430000 C Jul 19, 2024 430.0 20.25 20.40
MSFT 240719C00435000 C Jul 19, 2024 435.0 18.05 18.25
MSFT 240719C00440000 C Jul 19, 2024 440.0 16.10 16.30
MSFT 240719C00445000 C Jul 19, 2024 445.0 14.30 14.50
MSFT 240719C00450000 C Jul 19, 2024 450.0 12.65 12.85
MSFT 240719C00455000 C Jul 19, 2024 455.0 11.20 11.35
MSFT 240719C00460000 C Jul 19, 2024 460.0 9.85 10.05
MSFT 240719C00465000 C Jul 19, 2024 465.0 8.65 8.85
MSFT 240719C00470000 C Jul 19, 2024 470.0 7.55 7.75
MSFT 240719C00480000 C Jul 19, 2024 480.0 5.80 5.95
MSFT 240719C00490000 C Jul 19, 2024 490.0 4.20 4.50
MSFT 240719C00500000 C Jul 19, 2024 500.0 3.25 3.40
MSFT 240719C00520000 C Jul 19, 2024 520.0 1.84 2.04
MSFT 240719C00540000 C Jul 19, 2024 540.0 1.07 1.18
MSFT 240719C00550000 C Jul 19, 2024 550.0 0.77 0.95
MSFT 240719C00560000 C Jul 19, 2024 560.0 0.60 0.76
MSFT 240719C00570000 C Jul 19, 2024 570.0 0.45 0.61
MSFT 240719C00580000 C Jul 19, 2024 580.0 0.37 0.50
MSFT 240719C00600000 C Jul 19, 2024 600.0 0.21 0.34
MSFT 240719P00190000 P Jul 19, 2024 190.0 0.00 0.13
MSFT 240719P00195000 P Jul 19, 2024 195.0 0.01 0.14
MSFT 240719P00200000 P Jul 19, 2024 200.0 0.02 0.17
MSFT 240719P00210000 P Jul 19, 2024 210.0 0.06 0.20
MSFT 240719P00220000 P Jul 19, 2024 220.0 0.10 0.22
MSFT 240719P00230000 P Jul 19, 2024 230.0 0.13 0.26
MSFT 240719P00240000 P Jul 19, 2024 240.0 0.19 0.32
MSFT 240719P00250000 P Jul 19, 2024 250.0 0.27 0.36
MSFT 240719P00260000 P Jul 19, 2024 260.0 0.35 0.48
MSFT 240719P00270000 P Jul 19, 2024 270.0 0.47 0.57
MSFT 240719P00275000 P Jul 19, 2024 275.0 0.53 0.64
MSFT 240719P00280000 P Jul 19, 2024 280.0 0.59 0.69
MSFT 240719P00285000 P Jul 19, 2024 285.0 0.67 0.79
MSFT 240719P00290000 P Jul 19, 2024 290.0 0.74 0.84
MSFT 240719P00295000 P Jul 19, 2024 295.0 0.84 0.97
MSFT 240719P00300000 P Jul 19, 2024 300.0 0.96 1.04
MSFT 240719P00305000 P Jul 19, 2024 305.0 1.05 1.18
MSFT 240719P00310000 P Jul 19, 2024 310.0 1.20 1.31
MSFT 240719P00315000 P Jul 19, 2024 315.0 1.33 1.45
MSFT 240719P00320000 P Jul 19, 2024 320.0 1.49 1.62
MSFT 240719P00325000 P Jul 19, 2024 325.0 1.68 1.82
MSFT 240719P00330000 P Jul 19, 2024 330.0 1.96 2.04
MSFT 240719P00335000 P Jul 19, 2024 335.0 2.16 2.32
MSFT 240719P00340000 P Jul 19, 2024 340.0 2.46 2.62
MSFT 240719P00345000 P Jul 19, 2024 345.0 2.80 2.98
MSFT 240719P00350000 P Jul 19, 2024 350.0 3.25 3.40
MSFT 240719P00355000 P Jul 19, 2024 355.0 3.70 3.85
MSFT 240719P00360000 P Jul 19, 2024 360.0 4.25 4.45
MSFT 240719P00365000 P Jul 19, 2024 365.0 4.90 5.10
MSFT 240719P00370000 P Jul 19, 2024 370.0 5.65 5.85
MSFT 240719P00375000 P Jul 19, 2024 375.0 6.50 6.70
MSFT 240719P00380000 P Jul 19, 2024 380.0 7.45 7.70
MSFT 240719P00385000 P Jul 19, 2024 385.0 8.65 8.80
MSFT 240719P00390000 P Jul 19, 2024 390.0 9.90 10.10
MSFT 240719P00395000 P Jul 19, 2024 395.0 11.35 11.55
MSFT 240719P00400000 P Jul 19, 2024 400.0 12.95 13.10
MSFT 240719P00405000 P Jul 19, 2024 405.0 14.70 14.90
MSFT 240719P00410000 P Jul 19, 2024 410.0 16.65 16.90
MSFT 240719P00415000 P Jul 19, 2024 415.0 18.80 18.95
MSFT 240719P00420000 P Jul 19, 2024 420.0 21.15 21.30
MSFT 240719P00425000 P Jul 19, 2024 425.0 23.65 23.90
MSFT 240719P00430000 P Jul 19, 2024 430.0 26.35 26.70
MSFT 240719P00435000 P Jul 19, 2024 435.0 29.25 29.50
MSFT 240719P00440000 P Jul 19, 2024 440.0 32.30 32.70
MSFT 240719P00445000 P Jul 19, 2024 445.0 34.95 36.15
MSFT 240719P00450000 P Jul 19, 2024 450.0 38.20 39.60
MSFT 240719P00455000 P Jul 19, 2024 455.0 41.80 43.40
MSFT 240719P00460000 P Jul 19, 2024 460.0 45.35 47.20
MSFT 240719P00465000 P Jul 19, 2024 465.0 49.90 51.10
MSFT 240719P00470000 P Jul 19, 2024 470.0 54.35 55.25
MSFT 240719P00480000 P Jul 19, 2024 480.0 61.85 64.05
MSFT 240719P00490000 P Jul 19, 2024 490.0 71.10 74.70
MSFT 240719P00500000 P Jul 19, 2024 500.0 80.85 83.85
MSFT 240719P00520000 P Jul 19, 2024 520.0 100.75 104.00
MSFT 240719P00540000 P Jul 19, 2024 540.0 120.75 124.90
MSFT 240719P00550000 P Jul 19, 2024 550.0 130.90 134.10
MSFT 240719P00560000 P Jul 19, 2024 560.0 140.75 144.85
MSFT 240719P00570000 P Jul 19, 2024 570.0 150.85 154.90
MSFT 240719P00580000 P Jul 19, 2024 580.0 161.05 164.20
MSFT 240719P00600000 P Jul 19, 2024 600.0 180.90 183.95
MSFT 240816C00185000 C Aug 16, 2024 185.0 234.65 237.75
MSFT 240816C00190000 C Aug 16, 2024 190.0 230.15 232.90
MSFT 240816C00195000 C Aug 16, 2024 195.0 225.00 227.90
MSFT 240816C00200000 C Aug 16, 2024 200.0 219.50 223.30
MSFT 240816C00210000 C Aug 16, 2024 210.0 210.45 213.55
MSFT 240816C00220000 C Aug 16, 2024 220.0 200.00 203.85
MSFT 240816C00230000 C Aug 16, 2024 230.0 190.20 194.10
MSFT 240816C00240000 C Aug 16, 2024 240.0 181.25 184.35
MSFT 240816C00250000 C Aug 16, 2024 250.0 171.00 174.80
MSFT 240816C00260000 C Aug 16, 2024 260.0 161.25 165.15
MSFT 240816C00270000 C Aug 16, 2024 270.0 151.60 155.55
MSFT 240816C00280000 C Aug 16, 2024 280.0 142.30 145.75
MSFT 240816C00290000 C Aug 16, 2024 290.0 133.15 136.20
MSFT 240816C00300000 C Aug 16, 2024 300.0 123.00 126.95
MSFT 240816C00305000 C Aug 16, 2024 305.0 119.00 121.95
MSFT 240816C00310000 C Aug 16, 2024 310.0 113.65 117.00
MSFT 240816C00315000 C Aug 16, 2024 315.0 110.30 112.40
MSFT 240816C00320000 C Aug 16, 2024 320.0 105.30 107.15
MSFT 240816C00325000 C Aug 16, 2024 325.0 100.95 102.85
MSFT 240816C00330000 C Aug 16, 2024 330.0 95.60 98.10
MSFT 240816C00335000 C Aug 16, 2024 335.0 91.05 93.95
MSFT 240816C00340000 C Aug 16, 2024 340.0 87.10 89.15
MSFT 240816C00345000 C Aug 16, 2024 345.0 83.25 84.70
MSFT 240816C00350000 C Aug 16, 2024 350.0 78.35 80.45
MSFT 240816C00355000 C Aug 16, 2024 355.0 74.40 75.95
MSFT 240816C00360000 C Aug 16, 2024 360.0 70.45 71.90
MSFT 240816C00365000 C Aug 16, 2024 365.0 66.35 67.65
MSFT 240816C00370000 C Aug 16, 2024 370.0 62.35 63.75
MSFT 240816C00375000 C Aug 16, 2024 375.0 58.30 59.80
MSFT 240816C00380000 C Aug 16, 2024 380.0 54.55 56.05
MSFT 240816C00385000 C Aug 16, 2024 385.0 50.55 52.35
MSFT 240816C00390000 C Aug 16, 2024 390.0 47.35 48.70
MSFT 240816C00395000 C Aug 16, 2024 395.0 44.25 46.30
MSFT 240816C00400000 C Aug 16, 2024 400.0 40.25 42.35
MSFT 240816C00405000 C Aug 16, 2024 405.0 37.85 38.95
MSFT 240816C00410000 C Aug 16, 2024 410.0 34.85 35.55
MSFT 240816C00415000 C Aug 16, 2024 415.0 32.20 32.70
MSFT 240816C00420000 C Aug 16, 2024 420.0 29.60 29.80
MSFT 240816C00425000 C Aug 16, 2024 425.0 27.10 27.25
MSFT 240816C00430000 C Aug 16, 2024 430.0 24.75 24.90
MSFT 240816C00435000 C Aug 16, 2024 435.0 22.50 22.70
MSFT 240816C00440000 C Aug 16, 2024 440.0 20.45 20.65
MSFT 240816C00445000 C Aug 16, 2024 445.0 18.50 18.75
MSFT 240816C00450000 C Aug 16, 2024 450.0 16.80 16.95
MSFT 240816C00460000 C Aug 16, 2024 460.0 13.65 13.85
MSFT 240816C00470000 C Aug 16, 2024 470.0 11.00 11.25
MSFT 240816C00480000 C Aug 16, 2024 480.0 8.85 9.05
MSFT 240816C00490000 C Aug 16, 2024 490.0 7.10 7.25
MSFT 240816C00500000 C Aug 16, 2024 500.0 5.60 5.80
MSFT 240816C00510000 C Aug 16, 2024 510.0 4.45 4.65
MSFT 240816C00520000 C Aug 16, 2024 520.0 3.50 3.65
MSFT 240816C00530000 C Aug 16, 2024 530.0 2.76 2.94
MSFT 240816C00540000 C Aug 16, 2024 540.0 2.12 2.34
MSFT 240816C00550000 C Aug 16, 2024 550.0 1.72 1.90
MSFT 240816C00560000 C Aug 16, 2024 560.0 1.37 1.52
MSFT 240816C00580000 C Aug 16, 2024 580.0 0.83 1.01
MSFT 240816C00600000 C Aug 16, 2024 600.0 0.49 0.68
MSFT 240816C00620000 C Aug 16, 2024 620.0 0.32 0.47
MSFT 240816P00185000 P Aug 16, 2024 185.0 0.04 0.17
MSFT 240816P00190000 P Aug 16, 2024 190.0 0.05 0.21
MSFT 240816P00195000 P Aug 16, 2024 195.0 0.07 0.23
MSFT 240816P00200000 P Aug 16, 2024 200.0 0.09 0.25
MSFT 240816P00210000 P Aug 16, 2024 210.0 0.13 0.30
MSFT 240816P00220000 P Aug 16, 2024 220.0 0.20 0.36
MSFT 240816P00230000 P Aug 16, 2024 230.0 0.31 0.44
MSFT 240816P00240000 P Aug 16, 2024 240.0 0.37 0.52
MSFT 240816P00250000 P Aug 16, 2024 250.0 0.48 0.64
MSFT 240816P00260000 P Aug 16, 2024 260.0 0.62 0.80
MSFT 240816P00270000 P Aug 16, 2024 270.0 0.80 0.94
MSFT 240816P00280000 P Aug 16, 2024 280.0 0.97 1.10
MSFT 240816P00290000 P Aug 16, 2024 290.0 1.20 1.36
MSFT 240816P00300000 P Aug 16, 2024 300.0 1.50 1.65
MSFT 240816P00305000 P Aug 16, 2024 305.0 1.65 1.82
MSFT 240816P00310000 P Aug 16, 2024 310.0 1.88 2.01
MSFT 240816P00315000 P Aug 16, 2024 315.0 2.13 2.24
MSFT 240816P00320000 P Aug 16, 2024 320.0 2.36 2.50
MSFT 240816P00325000 P Aug 16, 2024 325.0 2.68 2.85
MSFT 240816P00330000 P Aug 16, 2024 330.0 2.99 3.15
MSFT 240816P00335000 P Aug 16, 2024 335.0 3.30 3.50
MSFT 240816P00340000 P Aug 16, 2024 340.0 3.80 3.95
MSFT 240816P00345000 P Aug 16, 2024 345.0 4.15 4.45
MSFT 240816P00350000 P Aug 16, 2024 350.0 4.80 5.00
MSFT 240816P00355000 P Aug 16, 2024 355.0 5.45 5.65
MSFT 240816P00360000 P Aug 16, 2024 360.0 6.05 6.35
MSFT 240816P00365000 P Aug 16, 2024 365.0 6.95 7.20
MSFT 240816P00370000 P Aug 16, 2024 370.0 7.85 8.10
MSFT 240816P00375000 P Aug 16, 2024 375.0 8.90 9.10
MSFT 240816P00380000 P Aug 16, 2024 380.0 10.05 10.25
MSFT 240816P00385000 P Aug 16, 2024 385.0 11.35 11.55
MSFT 240816P00390000 P Aug 16, 2024 390.0 12.75 12.90
MSFT 240816P00395000 P Aug 16, 2024 395.0 14.25 14.50
MSFT 240816P00400000 P Aug 16, 2024 400.0 15.90 16.15
MSFT 240816P00405000 P Aug 16, 2024 405.0 17.75 18.00
MSFT 240816P00410000 P Aug 16, 2024 410.0 19.75 20.00
MSFT 240816P00415000 P Aug 16, 2024 415.0 21.90 22.15
MSFT 240816P00420000 P Aug 16, 2024 420.0 24.25 24.50
MSFT 240816P00425000 P Aug 16, 2024 425.0 26.75 27.00
MSFT 240816P00430000 P Aug 16, 2024 430.0 29.35 29.65
MSFT 240816P00435000 P Aug 16, 2024 435.0 32.15 32.50
MSFT 240816P00440000 P Aug 16, 2024 440.0 35.15 35.50
MSFT 240816P00445000 P Aug 16, 2024 445.0 37.85 38.75
MSFT 240816P00450000 P Aug 16, 2024 450.0 40.70 42.70
MSFT 240816P00460000 P Aug 16, 2024 460.0 47.45 49.25
MSFT 240816P00470000 P Aug 16, 2024 470.0 55.25 57.75
MSFT 240816P00480000 P Aug 16, 2024 480.0 63.80 65.35
MSFT 240816P00490000 P Aug 16, 2024 490.0 72.65 74.30
MSFT 240816P00500000 P Aug 16, 2024 500.0 81.65 83.70
MSFT 240816P00510000 P Aug 16, 2024 510.0 91.05 94.85
MSFT 240816P00520000 P Aug 16, 2024 520.0 100.75 104.85
MSFT 240816P00530000 P Aug 16, 2024 530.0 110.85 114.85
MSFT 240816P00540000 P Aug 16, 2024 540.0 120.70 124.85
MSFT 240816P00550000 P Aug 16, 2024 550.0 131.10 134.15
MSFT 240816P00560000 P Aug 16, 2024 560.0 140.80 144.85
MSFT 240816P00580000 P Aug 16, 2024 580.0 160.80 164.80
MSFT 240816P00600000 P Aug 16, 2024 600.0 180.85 184.65
MSFT 240816P00620000 P Aug 16, 2024 620.0 200.80 204.80
MSFT 240920C00160000 C Sep 20, 2024 160.0 258.50 262.65
MSFT 240920C00165000 C Sep 20, 2024 165.0 254.00 257.55
MSFT 240920C00170000 C Sep 20, 2024 170.0 249.00 252.95
MSFT 240920C00175000 C Sep 20, 2024 175.0 244.40 247.80
MSFT 240920C00180000 C Sep 20, 2024 180.0 239.30 243.15
MSFT 240920C00185000 C Sep 20, 2024 185.0 234.50 238.40
MSFT 240920C00190000 C Sep 20, 2024 190.0 229.55 233.50
MSFT 240920C00195000 C Sep 20, 2024 195.0 224.55 228.75
MSFT 240920C00200000 C Sep 20, 2024 200.0 220.15 223.85
MSFT 240920C00205000 C Sep 20, 2024 205.0 215.00 219.05
MSFT 240920C00210000 C Sep 20, 2024 210.0 210.10 214.25
MSFT 240920C00215000 C Sep 20, 2024 215.0 205.50 209.45
MSFT 240920C00220000 C Sep 20, 2024 220.0 200.50 204.30
MSFT 240920C00225000 C Sep 20, 2024 225.0 196.00 199.75
MSFT 240920C00230000 C Sep 20, 2024 230.0 191.00 195.00
MSFT 240920C00235000 C Sep 20, 2024 235.0 186.05 190.10
MSFT 240920C00240000 C Sep 20, 2024 240.0 182.05 185.15
MSFT 240920C00245000 C Sep 20, 2024 245.0 176.50 180.55
MSFT 240920C00250000 C Sep 20, 2024 250.0 172.05 175.85
MSFT 240920C00255000 C Sep 20, 2024 255.0 167.00 171.05
MSFT 240920C00260000 C Sep 20, 2024 260.0 162.15 166.30
MSFT 240920C00265000 C Sep 20, 2024 265.0 157.50 161.45
MSFT 240920C00270000 C Sep 20, 2024 270.0 153.45 156.60
MSFT 240920C00275000 C Sep 20, 2024 275.0 148.15 151.95
MSFT 240920C00280000 C Sep 20, 2024 280.0 143.15 147.15
MSFT 240920C00285000 C Sep 20, 2024 285.0 139.30 142.45
MSFT 240920C00290000 C Sep 20, 2024 290.0 134.00 137.75
MSFT 240920C00295000 C Sep 20, 2024 295.0 129.25 133.10
MSFT 240920C00300000 C Sep 20, 2024 300.0 124.50 128.40
MSFT 240920C00305000 C Sep 20, 2024 305.0 121.35 123.05
MSFT 240920C00310000 C Sep 20, 2024 310.0 116.65 119.10
MSFT 240920C00315000 C Sep 20, 2024 315.0 111.65 114.45
MSFT 240920C00320000 C Sep 20, 2024 320.0 107.55 109.15
MSFT 240920C00325000 C Sep 20, 2024 325.0 103.05 104.85
MSFT 240920C00330000 C Sep 20, 2024 330.0 98.55 100.95
MSFT 240920C00335000 C Sep 20, 2024 335.0 94.05 95.90
MSFT 240920C00340000 C Sep 20, 2024 340.0 89.90 91.15
MSFT 240920C00345000 C Sep 20, 2024 345.0 85.50 86.95
MSFT 240920C00350000 C Sep 20, 2024 350.0 80.90 82.75
MSFT 240920C00355000 C Sep 20, 2024 355.0 77.00 78.60
MSFT 240920C00360000 C Sep 20, 2024 360.0 72.95 74.30
MSFT 240920C00365000 C Sep 20, 2024 365.0 68.25 70.45
MSFT 240920C00370000 C Sep 20, 2024 370.0 65.10 66.90
MSFT 240920C00375000 C Sep 20, 2024 375.0 61.50 63.70
MSFT 240920C00380000 C Sep 20, 2024 380.0 57.80 59.15
MSFT 240920C00385000 C Sep 20, 2024 385.0 53.70 56.30
MSFT 240920C00390000 C Sep 20, 2024 390.0 50.60 52.30
MSFT 240920C00395000 C Sep 20, 2024 395.0 46.95 49.75
MSFT 240920C00400000 C Sep 20, 2024 400.0 44.45 45.55
MSFT 240920C00405000 C Sep 20, 2024 405.0 41.30 42.55
MSFT 240920C00410000 C Sep 20, 2024 410.0 38.15 39.05
MSFT 240920C00415000 C Sep 20, 2024 415.0 34.65 37.10
MSFT 240920C00420000 C Sep 20, 2024 420.0 33.00 34.10
MSFT 240920C00425000 C Sep 20, 2024 425.0 30.50 31.00
MSFT 240920C00430000 C Sep 20, 2024 430.0 28.05 28.55
MSFT 240920C00435000 C Sep 20, 2024 435.0 25.70 26.30
MSFT 240920C00440000 C Sep 20, 2024 440.0 23.70 24.15
MSFT 240920C00445000 C Sep 20, 2024 445.0 21.70 22.15
MSFT 240920C00450000 C Sep 20, 2024 450.0 19.75 20.25
MSFT 240920C00455000 C Sep 20, 2024 455.0 18.10 18.65
MSFT 240920C00460000 C Sep 20, 2024 460.0 16.45 16.95
MSFT 240920C00465000 C Sep 20, 2024 465.0 15.05 15.50
MSFT 240920C00470000 C Sep 20, 2024 470.0 13.65 14.05
MSFT 240920C00475000 C Sep 20, 2024 475.0 12.35 12.75
MSFT 240920C00480000 C Sep 20, 2024 480.0 11.20 11.55
MSFT 240920C00485000 C Sep 20, 2024 485.0 10.10 10.50
MSFT 240920C00490000 C Sep 20, 2024 490.0 9.20 9.50
MSFT 240920C00500000 C Sep 20, 2024 500.0 7.50 7.75
MSFT 240920C00505000 C Sep 20, 2024 505.0 6.75 7.00
MSFT 240920C00510000 C Sep 20, 2024 510.0 6.05 6.30
MSFT 240920C00515000 C Sep 20, 2024 515.0 5.45 5.75
MSFT 240920C00520000 C Sep 20, 2024 520.0 4.90 5.25
MSFT 240920C00525000 C Sep 20, 2024 525.0 4.40 4.75
MSFT 240920C00530000 C Sep 20, 2024 530.0 3.95 4.15
MSFT 240920C00535000 C Sep 20, 2024 535.0 3.55 3.85
MSFT 240920C00540000 C Sep 20, 2024 540.0 3.20 3.45
MSFT 240920C00550000 C Sep 20, 2024 550.0 2.53 2.87
MSFT 240920C00560000 C Sep 20, 2024 560.0 2.09 2.23
MSFT 240920C00570000 C Sep 20, 2024 570.0 1.64 1.93
MSFT 240920C00580000 C Sep 20, 2024 580.0 1.36 1.62
MSFT 240920C00600000 C Sep 20, 2024 600.0 0.91 1.11
MSFT 240920C00620000 C Sep 20, 2024 620.0 0.61 0.75
MSFT 240920P00160000 P Sep 20, 2024 160.0 0.01 0.18
MSFT 240920P00165000 P Sep 20, 2024 165.0 0.05 0.23
MSFT 240920P00170000 P Sep 20, 2024 170.0 0.04 0.16
MSFT 240920P00175000 P Sep 20, 2024 175.0 0.05 0.24
MSFT 240920P00180000 P Sep 20, 2024 180.0 0.07 0.21
MSFT 240920P00185000 P Sep 20, 2024 185.0 0.10 0.28
MSFT 240920P00190000 P Sep 20, 2024 190.0 0.12 0.31
MSFT 240920P00195000 P Sep 20, 2024 195.0 0.15 0.34
MSFT 240920P00200000 P Sep 20, 2024 200.0 0.18 0.36
MSFT 240920P00205000 P Sep 20, 2024 205.0 0.21 0.40
MSFT 240920P00210000 P Sep 20, 2024 210.0 0.25 0.44
MSFT 240920P00215000 P Sep 20, 2024 215.0 0.29 0.48
MSFT 240920P00220000 P Sep 20, 2024 220.0 0.33 0.52
MSFT 240920P00225000 P Sep 20, 2024 225.0 0.38 0.57
MSFT 240920P00230000 P Sep 20, 2024 230.0 0.43 0.56
MSFT 240920P00235000 P Sep 20, 2024 235.0 0.49 0.68
MSFT 240920P00240000 P Sep 20, 2024 240.0 0.56 0.74
MSFT 240920P00245000 P Sep 20, 2024 245.0 0.62 0.82
MSFT 240920P00250000 P Sep 20, 2024 250.0 0.70 0.79
MSFT 240920P00255000 P Sep 20, 2024 255.0 0.78 0.97
MSFT 240920P00260000 P Sep 20, 2024 260.0 0.92 0.99
MSFT 240920P00265000 P Sep 20, 2024 265.0 1.02 1.11
MSFT 240920P00270000 P Sep 20, 2024 270.0 1.13 1.26
MSFT 240920P00275000 P Sep 20, 2024 275.0 1.25 1.35
MSFT 240920P00280000 P Sep 20, 2024 280.0 1.37 1.48
MSFT 240920P00285000 P Sep 20, 2024 285.0 1.52 1.63
MSFT 240920P00290000 P Sep 20, 2024 290.0 1.67 1.78
MSFT 240920P00295000 P Sep 20, 2024 295.0 1.85 1.93
MSFT 240920P00300000 P Sep 20, 2024 300.0 1.97 2.14
MSFT 240920P00305000 P Sep 20, 2024 305.0 2.16 2.39
MSFT 240920P00310000 P Sep 20, 2024 310.0 2.45 2.62
MSFT 240920P00315000 P Sep 20, 2024 315.0 2.72 2.91
MSFT 240920P00320000 P Sep 20, 2024 320.0 3.05 3.25
MSFT 240920P00325000 P Sep 20, 2024 325.0 3.45 3.60
MSFT 240920P00330000 P Sep 20, 2024 330.0 3.80 4.00
MSFT 240920P00335000 P Sep 20, 2024 335.0 4.25 4.40
MSFT 240920P00340000 P Sep 20, 2024 340.0 4.75 5.00
MSFT 240920P00345000 P Sep 20, 2024 345.0 5.35 5.65
MSFT 240920P00350000 P Sep 20, 2024 350.0 6.00 6.25
MSFT 240920P00355000 P Sep 20, 2024 355.0 6.75 6.95
MSFT 240920P00360000 P Sep 20, 2024 360.0 7.55 7.85
MSFT 240920P00365000 P Sep 20, 2024 365.0 8.45 8.70
MSFT 240920P00370000 P Sep 20, 2024 370.0 9.40 9.75
MSFT 240920P00375000 P Sep 20, 2024 375.0 10.45 10.85
MSFT 240920P00380000 P Sep 20, 2024 380.0 11.70 12.05
MSFT 240920P00385000 P Sep 20, 2024 385.0 13.05 13.50
MSFT 240920P00390000 P Sep 20, 2024 390.0 14.45 14.95
MSFT 240920P00395000 P Sep 20, 2024 395.0 16.05 16.50
MSFT 240920P00400000 P Sep 20, 2024 400.0 17.75 18.30
MSFT 240920P00405000 P Sep 20, 2024 405.0 19.60 20.10
MSFT 240920P00410000 P Sep 20, 2024 410.0 21.65 22.10
MSFT 240920P00415000 P Sep 20, 2024 415.0 23.75 24.35
MSFT 240920P00420000 P Sep 20, 2024 420.0 26.00 26.55
MSFT 240920P00425000 P Sep 20, 2024 425.0 28.55 29.05
MSFT 240920P00430000 P Sep 20, 2024 430.0 31.10 31.65
MSFT 240920P00435000 P Sep 20, 2024 435.0 33.85 34.40
MSFT 240920P00440000 P Sep 20, 2024 440.0 36.70 37.40
MSFT 240920P00445000 P Sep 20, 2024 445.0 39.05 40.55
MSFT 240920P00450000 P Sep 20, 2024 450.0 42.50 43.80
MSFT 240920P00455000 P Sep 20, 2024 455.0 46.25 47.35
MSFT 240920P00460000 P Sep 20, 2024 460.0 49.05 51.50
MSFT 240920P00465000 P Sep 20, 2024 465.0 52.50 54.85
MSFT 240920P00470000 P Sep 20, 2024 470.0 56.95 58.70
MSFT 240920P00475000 P Sep 20, 2024 475.0 60.55 62.15
MSFT 240920P00480000 P Sep 20, 2024 480.0 64.45 66.55
MSFT 240920P00485000 P Sep 20, 2024 485.0 68.75 71.05
MSFT 240920P00490000 P Sep 20, 2024 490.0 73.10 74.75
MSFT 240920P00500000 P Sep 20, 2024 500.0 82.20 84.25
MSFT 240920P00505000 P Sep 20, 2024 505.0 87.10 88.60
MSFT 240920P00510000 P Sep 20, 2024 510.0 91.00 94.90
MSFT 240920P00515000 P Sep 20, 2024 515.0 95.95 99.45
MSFT 240920P00520000 P Sep 20, 2024 520.0 100.85 104.85
MSFT 240920P00525000 P Sep 20, 2024 525.0 105.75 109.80
MSFT 240920P00530000 P Sep 20, 2024 530.0 110.90 114.05
MSFT 240920P00535000 P Sep 20, 2024 535.0 115.80 119.85
MSFT 240920P00540000 P Sep 20, 2024 540.0 120.90 124.05
MSFT 240920P00550000 P Sep 20, 2024 550.0 131.10 134.25
MSFT 240920P00560000 P Sep 20, 2024 560.0 140.75 144.90
MSFT 240920P00570000 P Sep 20, 2024 570.0 151.00 153.90
MSFT 240920P00580000 P Sep 20, 2024 580.0 161.30 164.05
MSFT 240920P00600000 P Sep 20, 2024 600.0 180.80 184.80
MSFT 240920P00620000 P Sep 20, 2024 620.0 200.80 204.85
MSFT 241018C00210000 C Oct 18, 2024 210.0 211.05 215.10
MSFT 241018C00220000 C Oct 18, 2024 220.0 201.75 205.40
MSFT 241018C00230000 C Oct 18, 2024 230.0 192.00 196.05
MSFT 241018C00240000 C Oct 18, 2024 240.0 183.25 186.40
MSFT 241018C00250000 C Oct 18, 2024 250.0 173.65 176.80
MSFT 241018C00260000 C Oct 18, 2024 260.0 163.50 167.35
MSFT 241018C00270000 C Oct 18, 2024 270.0 154.55 157.80
MSFT 241018C00280000 C Oct 18, 2024 280.0 145.40 148.40
MSFT 241018C00290000 C Oct 18, 2024 290.0 135.30 139.20
MSFT 241018C00300000 C Oct 18, 2024 300.0 127.40 129.85
MSFT 241018C00305000 C Oct 18, 2024 305.0 122.65 124.80
MSFT 241018C00310000 C Oct 18, 2024 310.0 118.10 120.20
MSFT 241018C00315000 C Oct 18, 2024 315.0 113.50 115.45
MSFT 241018C00320000 C Oct 18, 2024 320.0 109.00 110.25
MSFT 241018C00325000 C Oct 18, 2024 325.0 104.35 107.25
MSFT 241018C00330000 C Oct 18, 2024 330.0 100.20 102.35
MSFT 241018C00335000 C Oct 18, 2024 335.0 96.10 97.80
MSFT 241018C00340000 C Oct 18, 2024 340.0 91.20 93.35
MSFT 241018C00345000 C Oct 18, 2024 345.0 87.70 89.40
MSFT 241018C00350000 C Oct 18, 2024 350.0 83.55 84.85
MSFT 241018C00355000 C Oct 18, 2024 355.0 79.50 80.90
MSFT 241018C00360000 C Oct 18, 2024 360.0 75.35 77.15
MSFT 241018C00365000 C Oct 18, 2024 365.0 71.50 73.95
MSFT 241018C00370000 C Oct 18, 2024 370.0 67.75 68.95
MSFT 241018C00375000 C Oct 18, 2024 375.0 63.35 65.90
MSFT 241018C00380000 C Oct 18, 2024 380.0 60.55 61.80
MSFT 241018C00385000 C Oct 18, 2024 385.0 57.00 58.25
MSFT 241018C00390000 C Oct 18, 2024 390.0 53.70 54.90
MSFT 241018C00395000 C Oct 18, 2024 395.0 50.25 52.10
MSFT 241018C00400000 C Oct 18, 2024 400.0 47.30 48.40
MSFT 241018C00405000 C Oct 18, 2024 405.0 44.20 46.05
MSFT 241018C00410000 C Oct 18, 2024 410.0 41.30 43.00
MSFT 241018C00415000 C Oct 18, 2024 415.0 38.30 39.10
MSFT 241018C00420000 C Oct 18, 2024 420.0 35.80 37.20
MSFT 241018C00425000 C Oct 18, 2024 425.0 33.30 34.50
MSFT 241018C00430000 C Oct 18, 2024 430.0 30.85 31.65
MSFT 241018C00435000 C Oct 18, 2024 435.0 28.55 28.90
MSFT 241018C00440000 C Oct 18, 2024 440.0 26.20 26.90
MSFT 241018C00445000 C Oct 18, 2024 445.0 24.20 24.95
MSFT 241018C00450000 C Oct 18, 2024 450.0 22.15 22.95
MSFT 241018C00455000 C Oct 18, 2024 455.0 20.45 21.15
MSFT 241018C00460000 C Oct 18, 2024 460.0 18.85 19.30
MSFT 241018C00465000 C Oct 18, 2024 465.0 17.10 17.75
MSFT 241018C00470000 C Oct 18, 2024 470.0 15.65 16.20
MSFT 241018C00475000 C Oct 18, 2024 475.0 14.30 15.15
MSFT 241018C00480000 C Oct 18, 2024 480.0 13.00 14.10
MSFT 241018C00485000 C Oct 18, 2024 485.0 11.95 12.50
MSFT 241018C00490000 C Oct 18, 2024 490.0 10.90 11.30
MSFT 241018C00495000 C Oct 18, 2024 495.0 9.95 10.45
MSFT 241018C00500000 C Oct 18, 2024 500.0 9.00 9.65
MSFT 241018C00505000 C Oct 18, 2024 505.0 8.20 8.65
MSFT 241018C00510000 C Oct 18, 2024 510.0 7.45 7.70
MSFT 241018C00520000 C Oct 18, 2024 520.0 6.05 6.35
MSFT 241018C00530000 C Oct 18, 2024 530.0 4.95 5.45
MSFT 241018C00540000 C Oct 18, 2024 540.0 4.05 4.25
MSFT 241018C00550000 C Oct 18, 2024 550.0 3.30 3.50
MSFT 241018C00560000 C Oct 18, 2024 560.0 2.71 2.88
MSFT 241018C00570000 C Oct 18, 2024 570.0 2.21 2.38
MSFT 241018C00580000 C Oct 18, 2024 580.0 1.83 2.04
MSFT 241018C00590000 C Oct 18, 2024 590.0 1.50 1.66
MSFT 241018C00600000 C Oct 18, 2024 600.0 1.13 1.53
MSFT 241018C00620000 C Oct 18, 2024 620.0 0.83 1.10
MSFT 241018P00210000 P Oct 18, 2024 210.0 0.18 0.50
MSFT 241018P00220000 P Oct 18, 2024 220.0 0.28 0.66
MSFT 241018P00230000 P Oct 18, 2024 230.0 0.41 0.79
MSFT 241018P00240000 P Oct 18, 2024 240.0 0.55 0.93
MSFT 241018P00250000 P Oct 18, 2024 250.0 0.76 1.11
MSFT 241018P00260000 P Oct 18, 2024 260.0 0.94 1.21
MSFT 241018P00270000 P Oct 18, 2024 270.0 1.22 1.54
MSFT 241018P00280000 P Oct 18, 2024 280.0 1.46 1.84
MSFT 241018P00290000 P Oct 18, 2024 290.0 1.82 2.19
MSFT 241018P00300000 P Oct 18, 2024 300.0 2.34 2.51
MSFT 241018P00305000 P Oct 18, 2024 305.0 2.42 2.78
MSFT 241018P00310000 P Oct 18, 2024 310.0 2.68 3.05
MSFT 241018P00315000 P Oct 18, 2024 315.0 3.20 3.40
MSFT 241018P00320000 P Oct 18, 2024 320.0 3.55 3.75
MSFT 241018P00325000 P Oct 18, 2024 325.0 3.90 4.20
MSFT 241018P00330000 P Oct 18, 2024 330.0 4.40 4.65
MSFT 241018P00335000 P Oct 18, 2024 335.0 4.90 5.15
MSFT 241018P00340000 P Oct 18, 2024 340.0 5.50 5.75
MSFT 241018P00345000 P Oct 18, 2024 345.0 6.10 6.40
MSFT 241018P00350000 P Oct 18, 2024 350.0 6.85 7.15
MSFT 241018P00355000 P Oct 18, 2024 355.0 7.65 7.95
MSFT 241018P00360000 P Oct 18, 2024 360.0 8.35 8.80
MSFT 241018P00365000 P Oct 18, 2024 365.0 9.45 9.80
MSFT 241018P00370000 P Oct 18, 2024 370.0 10.45 10.95
MSFT 241018P00375000 P Oct 18, 2024 375.0 11.70 12.05
MSFT 241018P00380000 P Oct 18, 2024 380.0 12.80 13.45
MSFT 241018P00385000 P Oct 18, 2024 385.0 14.30 14.90
MSFT 241018P00390000 P Oct 18, 2024 390.0 15.80 16.40
MSFT 241018P00395000 P Oct 18, 2024 395.0 17.35 18.10
MSFT 241018P00400000 P Oct 18, 2024 400.0 19.00 19.90
MSFT 241018P00405000 P Oct 18, 2024 405.0 21.00 21.70
MSFT 241018P00410000 P Oct 18, 2024 410.0 22.80 23.80
MSFT 241018P00415000 P Oct 18, 2024 415.0 25.05 25.95
MSFT 241018P00420000 P Oct 18, 2024 420.0 27.40 28.20
MSFT 241018P00425000 P Oct 18, 2024 425.0 29.60 30.60
MSFT 241018P00430000 P Oct 18, 2024 430.0 32.30 33.20
MSFT 241018P00435000 P Oct 18, 2024 435.0 34.85 35.90
MSFT 241018P00440000 P Oct 18, 2024 440.0 37.35 38.85
MSFT 241018P00445000 P Oct 18, 2024 445.0 40.35 41.85
MSFT 241018P00450000 P Oct 18, 2024 450.0 43.50 45.65
MSFT 241018P00455000 P Oct 18, 2024 455.0 46.85 48.65
MSFT 241018P00460000 P Oct 18, 2024 460.0 50.40 52.25
MSFT 241018P00465000 P Oct 18, 2024 465.0 53.95 55.45
MSFT 241018P00470000 P Oct 18, 2024 470.0 58.00 59.40
MSFT 241018P00475000 P Oct 18, 2024 475.0 61.15 63.15
MSFT 241018P00480000 P Oct 18, 2024 480.0 65.30 67.65
MSFT 241018P00485000 P Oct 18, 2024 485.0 69.00 70.95
MSFT 241018P00490000 P Oct 18, 2024 490.0 73.55 75.25
MSFT 241018P00495000 P Oct 18, 2024 495.0 78.30 79.65
MSFT 241018P00500000 P Oct 18, 2024 500.0 82.00 84.75
MSFT 241018P00505000 P Oct 18, 2024 505.0 86.95 89.05
MSFT 241018P00510000 P Oct 18, 2024 510.0 91.15 95.00
MSFT 241018P00520000 P Oct 18, 2024 520.0 100.80 104.90
MSFT 241018P00530000 P Oct 18, 2024 530.0 111.10 114.90
MSFT 241018P00540000 P Oct 18, 2024 540.0 120.80 124.90
MSFT 241018P00550000 P Oct 18, 2024 550.0 130.95 134.00
MSFT 241018P00560000 P Oct 18, 2024 560.0 140.75 144.05
MSFT 241018P00570000 P Oct 18, 2024 570.0 150.80 154.85
MSFT 241018P00580000 P Oct 18, 2024 580.0 160.70 164.80
MSFT 241018P00590000 P Oct 18, 2024 590.0 170.80 174.80
MSFT 241018P00600000 P Oct 18, 2024 600.0 180.75 184.75
MSFT 241018P00620000 P Oct 18, 2024 620.0 200.80 204.80
MSFT 241115C00210000 C Nov 15, 2024 210.0 212.15 216.20
MSFT 241115C00220000 C Nov 15, 2024 220.0 202.65 206.40
MSFT 241115C00230000 C Nov 15, 2024 230.0 193.15 197.15
MSFT 241115C00240000 C Nov 15, 2024 240.0 183.65 187.65
MSFT 241115C00250000 C Nov 15, 2024 250.0 174.30 178.25
MSFT 241115C00260000 C Nov 15, 2024 260.0 165.65 168.70
MSFT 241115C00270000 C Nov 15, 2024 270.0 155.50 159.45
MSFT 241115C00280000 C Nov 15, 2024 280.0 146.40 150.00
MSFT 241115C00290000 C Nov 15, 2024 290.0 137.65 141.00
MSFT 241115C00300000 C Nov 15, 2024 300.0 128.40 131.40
MSFT 241115C00305000 C Nov 15, 2024 305.0 124.10 126.05
MSFT 241115C00310000 C Nov 15, 2024 310.0 120.10 121.70
MSFT 241115C00315000 C Nov 15, 2024 315.0 115.85 117.30
MSFT 241115C00320000 C Nov 15, 2024 320.0 111.50 112.90
MSFT 241115C00325000 C Nov 15, 2024 325.0 107.15 109.35
MSFT 241115C00330000 C Nov 15, 2024 330.0 102.65 105.25
MSFT 241115C00335000 C Nov 15, 2024 335.0 98.50 99.90
MSFT 241115C00340000 C Nov 15, 2024 340.0 94.80 96.20
MSFT 241115C00345000 C Nov 15, 2024 345.0 90.60 91.75
MSFT 241115C00350000 C Nov 15, 2024 350.0 86.50 88.65
MSFT 241115C00355000 C Nov 15, 2024 355.0 82.00 84.20
MSFT 241115C00360000 C Nov 15, 2024 360.0 78.20 80.15
MSFT 241115C00365000 C Nov 15, 2024 365.0 74.70 77.10
MSFT 241115C00370000 C Nov 15, 2024 370.0 71.25 73.60
MSFT 241115C00375000 C Nov 15, 2024 375.0 67.65 69.30
MSFT 241115C00380000 C Nov 15, 2024 380.0 64.05 66.00
MSFT 241115C00385000 C Nov 15, 2024 385.0 59.80 62.45
MSFT 241115C00390000 C Nov 15, 2024 390.0 57.50 58.85
MSFT 241115C00395000 C Nov 15, 2024 395.0 54.20 55.60
MSFT 241115C00400000 C Nov 15, 2024 400.0 50.60 53.30
MSFT 241115C00405000 C Nov 15, 2024 405.0 47.80 49.65
MSFT 241115C00410000 C Nov 15, 2024 410.0 45.30 46.20
MSFT 241115C00415000 C Nov 15, 2024 415.0 42.65 44.15
MSFT 241115C00420000 C Nov 15, 2024 420.0 39.90 41.50
MSFT 241115C00425000 C Nov 15, 2024 425.0 37.35 38.80
MSFT 241115C00430000 C Nov 15, 2024 430.0 34.85 35.95
MSFT 241115C00435000 C Nov 15, 2024 435.0 32.60 33.55
MSFT 241115C00440000 C Nov 15, 2024 440.0 30.40 31.25
MSFT 241115C00445000 C Nov 15, 2024 445.0 28.30 29.00
MSFT 241115C00450000 C Nov 15, 2024 450.0 26.30 27.15
MSFT 241115C00455000 C Nov 15, 2024 455.0 24.40 25.20
MSFT 241115C00460000 C Nov 15, 2024 460.0 22.50 23.45
MSFT 241115C00465000 C Nov 15, 2024 465.0 20.75 21.60
MSFT 241115C00470000 C Nov 15, 2024 470.0 19.05 20.20
MSFT 241115C00475000 C Nov 15, 2024 475.0 17.75 18.65
MSFT 241115C00480000 C Nov 15, 2024 480.0 16.40 17.20
MSFT 241115C00485000 C Nov 15, 2024 485.0 15.15 15.55
MSFT 241115C00490000 C Nov 15, 2024 490.0 13.55 15.05
MSFT 241115C00495000 C Nov 15, 2024 495.0 12.90 13.50
MSFT 241115C00500000 C Nov 15, 2024 500.0 11.80 12.25
MSFT 241115C00510000 C Nov 15, 2024 510.0 9.95 10.30
MSFT 241115C00520000 C Nov 15, 2024 520.0 8.35 8.70
MSFT 241115C00530000 C Nov 15, 2024 530.0 7.00 7.60
MSFT 241115C00540000 C Nov 15, 2024 540.0 5.90 6.20
MSFT 241115C00550000 C Nov 15, 2024 550.0 4.90 5.20
MSFT 241115C00560000 C Nov 15, 2024 560.0 4.05 4.30
MSFT 241115C00570000 C Nov 15, 2024 570.0 3.40 3.75
MSFT 241115C00580000 C Nov 15, 2024 580.0 2.83 3.25
MSFT 241115C00590000 C Nov 15, 2024 590.0 2.36 2.68
MSFT 241115C00600000 C Nov 15, 2024 600.0 1.84 2.14
MSFT 241115C00620000 C Nov 15, 2024 620.0 1.25 1.73
MSFT 241115P00210000 P Nov 15, 2024 210.0 0.28 0.70
MSFT 241115P00220000 P Nov 15, 2024 220.0 0.44 0.83
MSFT 241115P00230000 P Nov 15, 2024 230.0 0.61 1.00
MSFT 241115P00240000 P Nov 15, 2024 240.0 0.82 1.10
MSFT 241115P00250000 P Nov 15, 2024 250.0 1.05 1.42
MSFT 241115P00260000 P Nov 15, 2024 260.0 1.42 1.67
MSFT 241115P00270000 P Nov 15, 2024 270.0 1.71 2.01
MSFT 241115P00280000 P Nov 15, 2024 280.0 2.08 2.37
MSFT 241115P00290000 P Nov 15, 2024 290.0 2.37 2.72
MSFT 241115P00300000 P Nov 15, 2024 300.0 3.00 3.25
MSFT 241115P00305000 P Nov 15, 2024 305.0 3.40 3.60
MSFT 241115P00310000 P Nov 15, 2024 310.0 3.60 3.95
MSFT 241115P00315000 P Nov 15, 2024 315.0 4.20 4.35
MSFT 241115P00320000 P Nov 15, 2024 320.0 4.65 4.85
MSFT 241115P00325000 P Nov 15, 2024 325.0 5.15 5.35
MSFT 241115P00330000 P Nov 15, 2024 330.0 5.70 5.95
MSFT 241115P00335000 P Nov 15, 2024 335.0 6.30 6.55
MSFT 241115P00340000 P Nov 15, 2024 340.0 7.00 7.25
MSFT 241115P00345000 P Nov 15, 2024 345.0 7.75 8.00
MSFT 241115P00350000 P Nov 15, 2024 350.0 8.55 8.85
MSFT 241115P00355000 P Nov 15, 2024 355.0 9.40 9.75
MSFT 241115P00360000 P Nov 15, 2024 360.0 10.40 10.70
MSFT 241115P00365000 P Nov 15, 2024 365.0 11.45 11.85
MSFT 241115P00370000 P Nov 15, 2024 370.0 11.95 13.05
MSFT 241115P00375000 P Nov 15, 2024 375.0 13.45 14.45
MSFT 241115P00380000 P Nov 15, 2024 380.0 15.15 15.70
MSFT 241115P00385000 P Nov 15, 2024 385.0 16.60 17.10
MSFT 241115P00390000 P Nov 15, 2024 390.0 18.15 18.75
MSFT 241115P00395000 P Nov 15, 2024 395.0 19.50 20.50
MSFT 241115P00400000 P Nov 15, 2024 400.0 21.50 22.30
MSFT 241115P00405000 P Nov 15, 2024 405.0 23.15 24.20
MSFT 241115P00410000 P Nov 15, 2024 410.0 25.00 26.30
MSFT 241115P00415000 P Nov 15, 2024 415.0 27.65 28.40
MSFT 241115P00420000 P Nov 15, 2024 420.0 29.75 30.75
MSFT 241115P00425000 P Nov 15, 2024 425.0 32.15 33.00
MSFT 241115P00430000 P Nov 15, 2024 430.0 34.75 35.70
MSFT 241115P00435000 P Nov 15, 2024 435.0 37.25 38.40
MSFT 241115P00440000 P Nov 15, 2024 440.0 40.20 41.15
MSFT 241115P00445000 P Nov 15, 2024 445.0 43.00 44.15
MSFT 241115P00450000 P Nov 15, 2024 450.0 45.65 47.25
MSFT 241115P00455000 P Nov 15, 2024 455.0 48.85 50.50
MSFT 241115P00460000 P Nov 15, 2024 460.0 52.70 54.45
MSFT 241115P00465000 P Nov 15, 2024 465.0 55.65 57.85
MSFT 241115P00470000 P Nov 15, 2024 470.0 59.10 60.95
MSFT 241115P00475000 P Nov 15, 2024 475.0 63.25 65.00
MSFT 241115P00480000 P Nov 15, 2024 480.0 66.30 68.95
MSFT 241115P00485000 P Nov 15, 2024 485.0 70.50 72.45
MSFT 241115P00490000 P Nov 15, 2024 490.0 74.75 77.45
MSFT 241115P00495000 P Nov 15, 2024 495.0 78.80 81.60
MSFT 241115P00500000 P Nov 15, 2024 500.0 83.00 85.00
MSFT 241115P00510000 P Nov 15, 2024 510.0 92.25 94.80
MSFT 241115P00520000 P Nov 15, 2024 520.0 101.05 104.90
MSFT 241115P00530000 P Nov 15, 2024 530.0 110.80 114.80
MSFT 241115P00540000 P Nov 15, 2024 540.0 121.15 124.85
MSFT 241115P00550000 P Nov 15, 2024 550.0 130.75 134.65
MSFT 241115P00560000 P Nov 15, 2024 560.0 140.70 144.85
MSFT 241115P00570000 P Nov 15, 2024 570.0 150.80 154.75
MSFT 241115P00580000 P Nov 15, 2024 580.0 160.75 164.05
MSFT 241115P00590000 P Nov 15, 2024 590.0 170.80 174.85
MSFT 241115P00600000 P Nov 15, 2024 600.0 181.15 184.30
MSFT 241115P00620000 P Nov 15, 2024 620.0 200.80 204.85
MSFT 241220C00125000 C Dec 20, 2024 125.0 293.55 297.75
MSFT 241220C00130000 C Dec 20, 2024 130.0 289.00 292.70
MSFT 241220C00135000 C Dec 20, 2024 135.0 284.00 287.90
MSFT 241220C00140000 C Dec 20, 2024 140.0 279.05 283.20
MSFT 241220C00145000 C Dec 20, 2024 145.0 274.50 278.30
MSFT 241220C00150000 C Dec 20, 2024 150.0 269.55 273.75
MSFT 241220C00155000 C Dec 20, 2024 155.0 264.70 268.70
MSFT 241220C00160000 C Dec 20, 2024 160.0 260.00 264.00
MSFT 241220C00165000 C Dec 20, 2024 165.0 255.20 259.20
MSFT 241220C00170000 C Dec 20, 2024 170.0 250.50 254.45
MSFT 241220C00175000 C Dec 20, 2024 175.0 245.65 249.55
MSFT 241220C00180000 C Dec 20, 2024 180.0 241.00 244.75
MSFT 241220C00185000 C Dec 20, 2024 185.0 236.05 240.25
MSFT 241220C00190000 C Dec 20, 2024 190.0 231.50 235.40
MSFT 241220C00195000 C Dec 20, 2024 195.0 226.60 230.60
MSFT 241220C00200000 C Dec 20, 2024 200.0 222.45 225.80
MSFT 241220C00205000 C Dec 20, 2024 205.0 217.05 221.15
MSFT 241220C00210000 C Dec 20, 2024 210.0 212.50 216.50
MSFT 241220C00215000 C Dec 20, 2024 215.0 208.00 211.75
MSFT 241220C00220000 C Dec 20, 2024 220.0 203.00 206.95
MSFT 241220C00225000 C Dec 20, 2024 225.0 198.15 202.00
MSFT 241220C00230000 C Dec 20, 2024 230.0 194.20 197.40
MSFT 241220C00235000 C Dec 20, 2024 235.0 189.00 192.85
MSFT 241220C00240000 C Dec 20, 2024 240.0 184.05 187.95
MSFT 241220C00245000 C Dec 20, 2024 245.0 179.50 183.45
MSFT 241220C00250000 C Dec 20, 2024 250.0 175.05 178.70
MSFT 241220C00255000 C Dec 20, 2024 255.0 170.25 174.15
MSFT 241220C00260000 C Dec 20, 2024 260.0 166.30 169.50
MSFT 241220C00265000 C Dec 20, 2024 265.0 161.95 164.90
MSFT 241220C00270000 C Dec 20, 2024 270.0 156.60 160.30
MSFT 241220C00275000 C Dec 20, 2024 275.0 152.00 155.70
MSFT 241220C00280000 C Dec 20, 2024 280.0 147.10 151.15
MSFT 241220C00285000 C Dec 20, 2024 285.0 142.90 146.35
MSFT 241220C00290000 C Dec 20, 2024 290.0 139.15 141.55
MSFT 241220C00295000 C Dec 20, 2024 295.0 135.05 136.50
MSFT 241220C00300000 C Dec 20, 2024 300.0 130.30 132.95
MSFT 241220C00305000 C Dec 20, 2024 305.0 126.20 128.10
MSFT 241220C00310000 C Dec 20, 2024 310.0 121.45 123.80
MSFT 241220C00315000 C Dec 20, 2024 315.0 116.35 119.65
MSFT 241220C00320000 C Dec 20, 2024 320.0 112.90 114.15
MSFT 241220C00325000 C Dec 20, 2024 325.0 108.50 110.15
MSFT 241220C00330000 C Dec 20, 2024 330.0 104.25 106.20
MSFT 241220C00335000 C Dec 20, 2024 335.0 99.55 101.95
MSFT 241220C00340000 C Dec 20, 2024 340.0 96.00 97.90
MSFT 241220C00345000 C Dec 20, 2024 345.0 92.60 94.90
MSFT 241220C00350000 C Dec 20, 2024 350.0 88.05 90.40
MSFT 241220C00355000 C Dec 20, 2024 355.0 84.60 86.25
MSFT 241220C00360000 C Dec 20, 2024 360.0 80.75 82.40
MSFT 241220C00365000 C Dec 20, 2024 365.0 76.60 78.15
MSFT 241220C00370000 C Dec 20, 2024 370.0 73.50 75.00
MSFT 241220C00375000 C Dec 20, 2024 375.0 70.00 72.30
MSFT 241220C00380000 C Dec 20, 2024 380.0 66.65 67.65
MSFT 241220C00385000 C Dec 20, 2024 385.0 63.15 64.95
MSFT 241220C00390000 C Dec 20, 2024 390.0 60.10 61.40
MSFT 241220C00395000 C Dec 20, 2024 395.0 56.50 58.65
MSFT 241220C00400000 C Dec 20, 2024 400.0 53.85 55.05
MSFT 241220C00405000 C Dec 20, 2024 405.0 50.80 52.00
MSFT 241220C00410000 C Dec 20, 2024 410.0 47.95 49.55
MSFT 241220C00415000 C Dec 20, 2024 415.0 44.80 46.05
MSFT 241220C00420000 C Dec 20, 2024 420.0 42.60 44.10
MSFT 241220C00425000 C Dec 20, 2024 425.0 40.05 40.70
MSFT 241220C00430000 C Dec 20, 2024 430.0 37.40 38.25
MSFT 241220C00435000 C Dec 20, 2024 435.0 35.35 35.85
MSFT 241220C00440000 C Dec 20, 2024 440.0 33.05 33.65
MSFT 241220C00445000 C Dec 20, 2024 445.0 30.90 31.50
MSFT 241220C00450000 C Dec 20, 2024 450.0 28.85 29.45
MSFT 241220C00455000 C Dec 20, 2024 455.0 26.95 27.45
MSFT 241220C00460000 C Dec 20, 2024 460.0 25.10 25.55
MSFT 241220C00470000 C Dec 20, 2024 470.0 21.70 22.15
MSFT 241220C00475000 C Dec 20, 2024 475.0 20.15 20.70
MSFT 241220C00480000 C Dec 20, 2024 480.0 18.65 19.20
MSFT 241220C00485000 C Dec 20, 2024 485.0 17.30 17.90
MSFT 241220C00490000 C Dec 20, 2024 490.0 16.00 16.60
MSFT 241220C00495000 C Dec 20, 2024 495.0 14.80 15.35
MSFT 241220C00500000 C Dec 20, 2024 500.0 13.65 14.15
MSFT 241220C00505000 C Dec 20, 2024 505.0 12.60 13.05
MSFT 241220C00510000 C Dec 20, 2024 510.0 11.60 12.20
MSFT 241220C00515000 C Dec 20, 2024 515.0 10.70 11.05
MSFT 241220C00520000 C Dec 20, 2024 520.0 9.85 10.30
MSFT 241220C00525000 C Dec 20, 2024 525.0 9.05 9.65
MSFT 241220C00530000 C Dec 20, 2024 530.0 8.30 8.65
MSFT 241220C00535000 C Dec 20, 2024 535.0 7.65 8.20
MSFT 241220C00540000 C Dec 20, 2024 540.0 7.05 7.55
MSFT 241220C00550000 C Dec 20, 2024 550.0 5.85 6.25
MSFT 241220C00560000 C Dec 20, 2024 560.0 5.05 5.30
MSFT 241220C00570000 C Dec 20, 2024 570.0 4.30 4.65
MSFT 241220C00580000 C Dec 20, 2024 580.0 3.60 3.85
MSFT 241220C00600000 C Dec 20, 2024 600.0 2.59 2.77
MSFT 241220C00620000 C Dec 20, 2024 620.0 1.71 2.05
MSFT 241220P00125000 P Dec 20, 2024 125.0 0.01 0.05
MSFT 241220P00130000 P Dec 20, 2024 130.0 0.01 0.21
MSFT 241220P00135000 P Dec 20, 2024 135.0 0.01 0.17
MSFT 241220P00140000 P Dec 20, 2024 140.0 0.00 0.19
MSFT 241220P00145000 P Dec 20, 2024 145.0 0.01 0.20
MSFT 241220P00150000 P Dec 20, 2024 150.0 0.05 0.22
MSFT 241220P00155000 P Dec 20, 2024 155.0 0.10 0.24
MSFT 241220P00160000 P Dec 20, 2024 160.0 0.10 0.26
MSFT 241220P00165000 P Dec 20, 2024 165.0 0.10 0.29
MSFT 241220P00170000 P Dec 20, 2024 170.0 0.13 0.32
MSFT 241220P00175000 P Dec 20, 2024 175.0 0.16 0.35
MSFT 241220P00180000 P Dec 20, 2024 180.0 0.20 0.39
MSFT 241220P00185000 P Dec 20, 2024 185.0 0.24 0.43
MSFT 241220P00190000 P Dec 20, 2024 190.0 0.29 0.48
MSFT 241220P00195000 P Dec 20, 2024 195.0 0.34 0.54
MSFT 241220P00200000 P Dec 20, 2024 200.0 0.40 0.58
MSFT 241220P00205000 P Dec 20, 2024 205.0 0.46 0.66
MSFT 241220P00210000 P Dec 20, 2024 210.0 0.54 0.73
MSFT 241220P00215000 P Dec 20, 2024 215.0 0.61 0.81
MSFT 241220P00220000 P Dec 20, 2024 220.0 0.70 0.90
MSFT 241220P00225000 P Dec 20, 2024 225.0 0.79 0.99
MSFT 241220P00230000 P Dec 20, 2024 230.0 0.89 1.09
MSFT 241220P00235000 P Dec 20, 2024 235.0 1.02 1.20
MSFT 241220P00240000 P Dec 20, 2024 240.0 1.11 1.31
MSFT 241220P00245000 P Dec 20, 2024 245.0 1.24 1.44
MSFT 241220P00250000 P Dec 20, 2024 250.0 1.37 1.57
MSFT 241220P00255000 P Dec 20, 2024 255.0 1.47 1.76
MSFT 241220P00260000 P Dec 20, 2024 260.0 1.63 1.86
MSFT 241220P00265000 P Dec 20, 2024 265.0 1.81 2.04
MSFT 241220P00270000 P Dec 20, 2024 270.0 2.05 2.28
MSFT 241220P00275000 P Dec 20, 2024 275.0 2.25 2.45
MSFT 241220P00280000 P Dec 20, 2024 280.0 2.44 2.68
MSFT 241220P00285000 P Dec 20, 2024 285.0 2.70 2.97
MSFT 241220P00290000 P Dec 20, 2024 290.0 2.97 3.20
MSFT 241220P00295000 P Dec 20, 2024 295.0 3.25 3.55
MSFT 241220P00300000 P Dec 20, 2024 300.0 3.60 3.90
MSFT 241220P00305000 P Dec 20, 2024 305.0 4.10 4.25
MSFT 241220P00310000 P Dec 20, 2024 310.0 4.45 4.70
MSFT 241220P00315000 P Dec 20, 2024 315.0 4.95 5.20
MSFT 241220P00320000 P Dec 20, 2024 320.0 5.50 5.70
MSFT 241220P00325000 P Dec 20, 2024 325.0 6.05 6.25
MSFT 241220P00330000 P Dec 20, 2024 330.0 6.60 6.90
MSFT 241220P00335000 P Dec 20, 2024 335.0 7.35 7.60
MSFT 241220P00340000 P Dec 20, 2024 340.0 8.05 8.35
MSFT 241220P00345000 P Dec 20, 2024 345.0 8.75 9.15
MSFT 241220P00350000 P Dec 20, 2024 350.0 9.65 10.00
MSFT 241220P00355000 P Dec 20, 2024 355.0 10.55 11.15
MSFT 241220P00360000 P Dec 20, 2024 360.0 11.60 12.10
MSFT 241220P00365000 P Dec 20, 2024 365.0 12.75 13.25
MSFT 241220P00370000 P Dec 20, 2024 370.0 14.00 14.35
MSFT 241220P00375000 P Dec 20, 2024 375.0 15.20 15.70
MSFT 241220P00380000 P Dec 20, 2024 380.0 16.65 17.15
MSFT 241220P00385000 P Dec 20, 2024 385.0 18.10 18.65
MSFT 241220P00390000 P Dec 20, 2024 390.0 19.65 20.25
MSFT 241220P00395000 P Dec 20, 2024 395.0 21.40 21.95
MSFT 241220P00400000 P Dec 20, 2024 400.0 23.15 23.75
MSFT 241220P00405000 P Dec 20, 2024 405.0 25.10 25.65
MSFT 241220P00410000 P Dec 20, 2024 410.0 27.10 27.70
MSFT 241220P00415000 P Dec 20, 2024 415.0 29.25 29.85
MSFT 241220P00420000 P Dec 20, 2024 420.0 31.55 32.10
MSFT 241220P00425000 P Dec 20, 2024 425.0 33.95 34.65
MSFT 241220P00430000 P Dec 20, 2024 430.0 36.50 37.00
MSFT 241220P00435000 P Dec 20, 2024 435.0 39.05 39.65
MSFT 241220P00440000 P Dec 20, 2024 440.0 41.80 42.45
MSFT 241220P00445000 P Dec 20, 2024 445.0 44.70 45.45
MSFT 241220P00450000 P Dec 20, 2024 450.0 46.90 49.20
MSFT 241220P00455000 P Dec 20, 2024 455.0 50.30 52.60
MSFT 241220P00460000 P Dec 20, 2024 460.0 53.05 55.00
MSFT 241220P00470000 P Dec 20, 2024 470.0 60.05 62.70
MSFT 241220P00475000 P Dec 20, 2024 475.0 64.25 66.10
MSFT 241220P00480000 P Dec 20, 2024 480.0 67.30 69.40
MSFT 241220P00485000 P Dec 20, 2024 485.0 72.10 73.55
MSFT 241220P00490000 P Dec 20, 2024 490.0 75.30 77.20
MSFT 241220P00495000 P Dec 20, 2024 495.0 79.70 81.70
MSFT 241220P00500000 P Dec 20, 2024 500.0 83.15 85.50
MSFT 241220P00505000 P Dec 20, 2024 505.0 88.50 90.40
MSFT 241220P00510000 P Dec 20, 2024 510.0 92.30 94.30
MSFT 241220P00515000 P Dec 20, 2024 515.0 96.45 100.00
MSFT 241220P00520000 P Dec 20, 2024 520.0 101.15 105.00
MSFT 241220P00525000 P Dec 20, 2024 525.0 105.95 110.00
MSFT 241220P00530000 P Dec 20, 2024 530.0 110.85 113.80
MSFT 241220P00535000 P Dec 20, 2024 535.0 115.80 119.85
MSFT 241220P00540000 P Dec 20, 2024 540.0 120.80 124.85
MSFT 241220P00550000 P Dec 20, 2024 550.0 130.85 133.75
MSFT 241220P00560000 P Dec 20, 2024 560.0 141.00 143.95
MSFT 241220P00570000 P Dec 20, 2024 570.0 151.35 153.85
MSFT 241220P00580000 P Dec 20, 2024 580.0 161.10 163.80
MSFT 241220P00600000 P Dec 20, 2024 600.0 180.80 183.90
MSFT 241220P00620000 P Dec 20, 2024 620.0 200.80 204.95
MSFT 250117C00110000 C Jan 17, 2025 110.0 308.05 313.00
MSFT 250117C00115000 C Jan 17, 2025 115.0 303.50 308.00
MSFT 250117C00120000 C Jan 17, 2025 120.0 298.50 302.85
MSFT 250117C00125000 C Jan 17, 2025 125.0 294.00 298.50
MSFT 250117C00130000 C Jan 17, 2025 130.0 289.00 293.55
MSFT 250117C00135000 C Jan 17, 2025 135.0 284.50 288.50
MSFT 250117C00140000 C Jan 17, 2025 140.0 279.50 283.80
MSFT 250117C00145000 C Jan 17, 2025 145.0 275.00 279.00
MSFT 250117C00150000 C Jan 17, 2025 150.0 270.05 274.30
MSFT 250117C00155000 C Jan 17, 2025 155.0 265.50 269.45
MSFT 250117C00160000 C Jan 17, 2025 160.0 260.50 264.80
MSFT 250117C00165000 C Jan 17, 2025 165.0 256.00 260.05
MSFT 250117C00170000 C Jan 17, 2025 170.0 251.00 255.30
MSFT 250117C00175000 C Jan 17, 2025 175.0 246.50 250.90
MSFT 250117C00180000 C Jan 17, 2025 180.0 241.50 246.00
MSFT 250117C00185000 C Jan 17, 2025 185.0 237.00 241.10
MSFT 250117C00190000 C Jan 17, 2025 190.0 232.40 236.35
MSFT 250117C00195000 C Jan 17, 2025 195.0 227.75 231.65
MSFT 250117C00200000 C Jan 17, 2025 200.0 223.05 226.90
MSFT 250117C00205000 C Jan 17, 2025 205.0 218.00 222.25
MSFT 250117C00210000 C Jan 17, 2025 210.0 213.65 217.10
MSFT 250117C00215000 C Jan 17, 2025 215.0 208.95 212.80
MSFT 250117C00220000 C Jan 17, 2025 220.0 204.00 208.15
MSFT 250117C00225000 C Jan 17, 2025 225.0 199.80 203.45
MSFT 250117C00230000 C Jan 17, 2025 230.0 194.55 198.80
MSFT 250117C00235000 C Jan 17, 2025 235.0 190.00 194.15
MSFT 250117C00240000 C Jan 17, 2025 240.0 185.55 189.50
MSFT 250117C00245000 C Jan 17, 2025 245.0 180.50 184.75
MSFT 250117C00250000 C Jan 17, 2025 250.0 176.00 180.20
MSFT 250117C00255000 C Jan 17, 2025 255.0 171.60 175.40
MSFT 250117C00260000 C Jan 17, 2025 260.0 167.00 170.85
MSFT 250117C00265000 C Jan 17, 2025 265.0 162.10 166.15
MSFT 250117C00270000 C Jan 17, 2025 270.0 158.40 161.55
MSFT 250117C00275000 C Jan 17, 2025 275.0 153.00 157.30
MSFT 250117C00280000 C Jan 17, 2025 280.0 149.30 152.80
MSFT 250117C00285000 C Jan 17, 2025 285.0 145.25 147.30
MSFT 250117C00290000 C Jan 17, 2025 290.0 140.90 143.45
MSFT 250117C00295000 C Jan 17, 2025 295.0 136.80 138.05
MSFT 250117C00300000 C Jan 17, 2025 300.0 132.00 134.40
MSFT 250117C00305000 C Jan 17, 2025 305.0 127.60 130.50
MSFT 250117C00310000 C Jan 17, 2025 310.0 123.40 124.70
MSFT 250117C00315000 C Jan 17, 2025 315.0 118.95 121.45
MSFT 250117C00320000 C Jan 17, 2025 320.0 114.60 116.65
MSFT 250117C00325000 C Jan 17, 2025 325.0 110.95 112.55
MSFT 250117C00330000 C Jan 17, 2025 330.0 106.85 109.20
MSFT 250117C00335000 C Jan 17, 2025 335.0 102.45 104.35
MSFT 250117C00340000 C Jan 17, 2025 340.0 98.60 101.05
MSFT 250117C00345000 C Jan 17, 2025 345.0 94.10 96.35
MSFT 250117C00350000 C Jan 17, 2025 350.0 90.85 92.45
MSFT 250117C00355000 C Jan 17, 2025 355.0 86.50 88.90
MSFT 250117C00360000 C Jan 17, 2025 360.0 83.20 85.00
MSFT 250117C00365000 C Jan 17, 2025 365.0 79.55 81.15
MSFT 250117C00370000 C Jan 17, 2025 370.0 75.85 77.05
MSFT 250117C00375000 C Jan 17, 2025 375.0 71.65 74.80
MSFT 250117C00380000 C Jan 17, 2025 380.0 69.20 69.95
MSFT 250117C00385000 C Jan 17, 2025 385.0 65.10 66.90
MSFT 250117C00390000 C Jan 17, 2025 390.0 62.45 63.95
MSFT 250117C00395000 C Jan 17, 2025 395.0 59.35 60.95
MSFT 250117C00400000 C Jan 17, 2025 400.0 55.60 57.20
MSFT 250117C00405000 C Jan 17, 2025 405.0 52.75 54.40
MSFT 250117C00410000 C Jan 17, 2025 410.0 50.35 51.30
MSFT 250117C00415000 C Jan 17, 2025 415.0 47.60 48.45
MSFT 250117C00420000 C Jan 17, 2025 420.0 45.05 46.35
MSFT 250117C00425000 C Jan 17, 2025 425.0 42.15 43.70
MSFT 250117C00430000 C Jan 17, 2025 430.0 39.90 40.60
MSFT 250117C00435000 C Jan 17, 2025 435.0 37.40 38.25
MSFT 250117C00440000 C Jan 17, 2025 440.0 35.35 35.95
MSFT 250117C00445000 C Jan 17, 2025 445.0 33.20 33.75
MSFT 250117C00450000 C Jan 17, 2025 450.0 31.05 31.70
MSFT 250117C00455000 C Jan 17, 2025 455.0 29.05 29.70
MSFT 250117C00460000 C Jan 17, 2025 460.0 27.15 27.80
MSFT 250117C00465000 C Jan 17, 2025 465.0 25.35 26.00
MSFT 250117C00470000 C Jan 17, 2025 470.0 23.65 24.30
MSFT 250117C00475000 C Jan 17, 2025 475.0 22.00 22.60
MSFT 250117C00480000 C Jan 17, 2025 480.0 20.50 21.10
MSFT 250117C00485000 C Jan 17, 2025 485.0 19.05 19.65
MSFT 250117C00490000 C Jan 17, 2025 490.0 17.70 18.25
MSFT 250117C00495000 C Jan 17, 2025 495.0 16.45 17.00
MSFT 250117C00500000 C Jan 17, 2025 500.0 15.20 15.80
MSFT 250117C00505000 C Jan 17, 2025 505.0 14.10 14.55
MSFT 250117C00510000 C Jan 17, 2025 510.0 13.05 13.70
MSFT 250117C00515000 C Jan 17, 2025 515.0 12.15 12.75
MSFT 250117C00520000 C Jan 17, 2025 520.0 11.30 11.70
MSFT 250117C00525000 C Jan 17, 2025 525.0 10.40 10.85
MSFT 250117C00530000 C Jan 17, 2025 530.0 9.60 10.15
MSFT 250117C00535000 C Jan 17, 2025 535.0 8.85 9.45
MSFT 250117C00540000 C Jan 17, 2025 540.0 8.20 8.55
MSFT 250117C00550000 C Jan 17, 2025 550.0 7.00 7.40
MSFT 250117C00560000 C Jan 17, 2025 560.0 6.00 6.45
MSFT 250117C00570000 C Jan 17, 2025 570.0 5.10 5.35
MSFT 250117C00580000 C Jan 17, 2025 580.0 4.35 4.55
MSFT 250117C00600000 C Jan 17, 2025 600.0 3.10 3.50
MSFT 250117C00610000 C Jan 17, 2025 610.0 2.68 2.86
MSFT 250117C00620000 C Jan 17, 2025 620.0 2.20 2.51
MSFT 250117P00110000 P Jan 17, 2025 110.0 0.01 0.06
MSFT 250117P00115000 P Jan 17, 2025 115.0 0.01 0.10
MSFT 250117P00120000 P Jan 17, 2025 120.0 0.02 0.12
MSFT 250117P00125000 P Jan 17, 2025 125.0 0.06 0.17
MSFT 250117P00130000 P Jan 17, 2025 130.0 0.03 0.18
MSFT 250117P00135000 P Jan 17, 2025 135.0 0.04 0.20
MSFT 250117P00140000 P Jan 17, 2025 140.0 0.05 0.20
MSFT 250117P00145000 P Jan 17, 2025 145.0 0.10 0.23
MSFT 250117P00150000 P Jan 17, 2025 150.0 0.10 0.25
MSFT 250117P00155000 P Jan 17, 2025 155.0 0.10 0.28
MSFT 250117P00160000 P Jan 17, 2025 160.0 0.10 0.30
MSFT 250117P00165000 P Jan 17, 2025 165.0 0.13 0.33
MSFT 250117P00170000 P Jan 17, 2025 170.0 0.16 0.37
MSFT 250117P00175000 P Jan 17, 2025 175.0 0.20 0.41
MSFT 250117P00180000 P Jan 17, 2025 180.0 0.25 0.40
MSFT 250117P00185000 P Jan 17, 2025 185.0 0.30 0.51
MSFT 250117P00190000 P Jan 17, 2025 190.0 0.35 0.56
MSFT 250117P00195000 P Jan 17, 2025 195.0 0.41 0.63
MSFT 250117P00200000 P Jan 17, 2025 200.0 0.60 0.67
MSFT 250117P00205000 P Jan 17, 2025 205.0 0.56 0.77
MSFT 250117P00210000 P Jan 17, 2025 210.0 0.64 0.85
MSFT 250117P00215000 P Jan 17, 2025 215.0 0.73 0.94
MSFT 250117P00220000 P Jan 17, 2025 220.0 0.82 1.04
MSFT 250117P00225000 P Jan 17, 2025 225.0 0.93 1.15
MSFT 250117P00230000 P Jan 17, 2025 230.0 1.11 1.26
MSFT 250117P00235000 P Jan 17, 2025 235.0 1.16 1.38
MSFT 250117P00240000 P Jan 17, 2025 240.0 1.29 1.51
MSFT 250117P00245000 P Jan 17, 2025 245.0 1.43 1.66
MSFT 250117P00250000 P Jan 17, 2025 250.0 1.58 1.88
MSFT 250117P00255000 P Jan 17, 2025 255.0 1.75 1.97
MSFT 250117P00260000 P Jan 17, 2025 260.0 1.93 2.16
MSFT 250117P00265000 P Jan 17, 2025 265.0 2.12 2.35
MSFT 250117P00270000 P Jan 17, 2025 270.0 2.34 2.59
MSFT 250117P00275000 P Jan 17, 2025 275.0 2.58 2.87
MSFT 250117P00280000 P Jan 17, 2025 280.0 2.95 3.10
MSFT 250117P00285000 P Jan 17, 2025 285.0 3.05 3.40
MSFT 250117P00290000 P Jan 17, 2025 290.0 3.40 3.75
MSFT 250117P00295000 P Jan 17, 2025 295.0 3.70 4.10
MSFT 250117P00300000 P Jan 17, 2025 300.0 4.25 4.50
MSFT 250117P00305000 P Jan 17, 2025 305.0 4.70 4.90
MSFT 250117P00310000 P Jan 17, 2025 310.0 5.15 5.35
MSFT 250117P00315000 P Jan 17, 2025 315.0 5.65 5.90
MSFT 250117P00320000 P Jan 17, 2025 320.0 6.20 6.40
MSFT 250117P00325000 P Jan 17, 2025 325.0 6.80 7.05
MSFT 250117P00330000 P Jan 17, 2025 330.0 7.35 7.60
MSFT 250117P00335000 P Jan 17, 2025 335.0 8.10 8.50
MSFT 250117P00340000 P Jan 17, 2025 340.0 8.90 9.25
MSFT 250117P00345000 P Jan 17, 2025 345.0 9.75 10.15
MSFT 250117P00350000 P Jan 17, 2025 350.0 10.55 11.15
MSFT 250117P00355000 P Jan 17, 2025 355.0 11.60 12.05
MSFT 250117P00360000 P Jan 17, 2025 360.0 12.55 13.15
MSFT 250117P00365000 P Jan 17, 2025 365.0 13.70 14.25
MSFT 250117P00370000 P Jan 17, 2025 370.0 14.90 15.50
MSFT 250117P00375000 P Jan 17, 2025 375.0 16.30 16.85
MSFT 250117P00380000 P Jan 17, 2025 380.0 17.70 18.30
MSFT 250117P00385000 P Jan 17, 2025 385.0 19.20 19.70
MSFT 250117P00390000 P Jan 17, 2025 390.0 20.80 21.45
MSFT 250117P00395000 P Jan 17, 2025 395.0 22.45 22.85
MSFT 250117P00400000 P Jan 17, 2025 400.0 24.35 24.85
MSFT 250117P00405000 P Jan 17, 2025 405.0 26.25 26.85
MSFT 250117P00410000 P Jan 17, 2025 410.0 28.25 28.85
MSFT 250117P00415000 P Jan 17, 2025 415.0 30.40 31.05
MSFT 250117P00420000 P Jan 17, 2025 420.0 32.45 33.30
MSFT 250117P00425000 P Jan 17, 2025 425.0 35.05 35.60
MSFT 250117P00430000 P Jan 17, 2025 430.0 37.50 38.10
MSFT 250117P00435000 P Jan 17, 2025 435.0 40.10 40.75
MSFT 250117P00440000 P Jan 17, 2025 440.0 42.85 43.45
MSFT 250117P00445000 P Jan 17, 2025 445.0 45.65 46.30
MSFT 250117P00450000 P Jan 17, 2025 450.0 47.75 50.45
MSFT 250117P00455000 P Jan 17, 2025 455.0 50.85 53.60
MSFT 250117P00460000 P Jan 17, 2025 460.0 54.40 56.75
MSFT 250117P00465000 P Jan 17, 2025 465.0 57.60 61.15
MSFT 250117P00470000 P Jan 17, 2025 470.0 61.65 64.35
MSFT 250117P00475000 P Jan 17, 2025 475.0 64.85 67.10
MSFT 250117P00480000 P Jan 17, 2025 480.0 68.05 70.50
MSFT 250117P00485000 P Jan 17, 2025 485.0 72.05 74.20
MSFT 250117P00490000 P Jan 17, 2025 490.0 75.55 77.95
MSFT 250117P00495000 P Jan 17, 2025 495.0 80.00 81.80
MSFT 250117P00500000 P Jan 17, 2025 500.0 84.75 85.90
MSFT 250117P00505000 P Jan 17, 2025 505.0 88.15 90.10
MSFT 250117P00510000 P Jan 17, 2025 510.0 92.55 94.50
MSFT 250117P00515000 P Jan 17, 2025 515.0 97.10 99.95
MSFT 250117P00520000 P Jan 17, 2025 520.0 101.75 103.95
MSFT 250117P00525000 P Jan 17, 2025 525.0 106.15 109.35
MSFT 250117P00530000 P Jan 17, 2025 530.0 110.75 114.15
MSFT 250117P00535000 P Jan 17, 2025 535.0 115.65 119.95
MSFT 250117P00540000 P Jan 17, 2025 540.0 120.65 124.45
MSFT 250117P00550000 P Jan 17, 2025 550.0 130.65 134.90
MSFT 250117P00560000 P Jan 17, 2025 560.0 140.65 144.45
MSFT 250117P00570000 P Jan 17, 2025 570.0 150.65 154.80
MSFT 250117P00580000 P Jan 17, 2025 580.0 160.65 164.25
MSFT 250117P00600000 P Jan 17, 2025 600.0 180.65 184.80
MSFT 250117P00610000 P Jan 17, 2025 610.0 190.60 194.90
MSFT 250117P00620000 P Jan 17, 2025 620.0 200.70 204.90
MSFT 250321C00210000 C Mar 21, 2025 210.0 215.00 219.50
MSFT 250321C00220000 C Mar 21, 2025 220.0 205.50 209.95
MSFT 250321C00230000 C Mar 21, 2025 230.0 196.50 201.00
MSFT 250321C00240000 C Mar 21, 2025 240.0 187.00 191.50
MSFT 250321C00250000 C Mar 21, 2025 250.0 178.00 182.50
MSFT 250321C00260000 C Mar 21, 2025 260.0 169.00 173.50
MSFT 250321C00270000 C Mar 21, 2025 270.0 160.00 164.50
MSFT 250321C00280000 C Mar 21, 2025 280.0 151.60 154.55
MSFT 250321C00290000 C Mar 21, 2025 290.0 143.05 145.75
MSFT 250321C00300000 C Mar 21, 2025 300.0 134.45 138.40
MSFT 250321C00310000 C Mar 21, 2025 310.0 126.05 128.25
MSFT 250321C00320000 C Mar 21, 2025 320.0 118.50 119.85
MSFT 250321C00330000 C Mar 21, 2025 330.0 109.05 112.00
MSFT 250321C00340000 C Mar 21, 2025 340.0 102.55 104.75
MSFT 250321C00350000 C Mar 21, 2025 350.0 94.75 97.05
MSFT 250321C00360000 C Mar 21, 2025 360.0 87.60 89.80
MSFT 250321C00370000 C Mar 21, 2025 370.0 80.55 83.45
MSFT 250321C00380000 C Mar 21, 2025 380.0 74.15 75.90
MSFT 250321C00390000 C Mar 21, 2025 390.0 67.60 69.40
MSFT 250321C00400000 C Mar 21, 2025 400.0 61.55 63.20
MSFT 250321C00410000 C Mar 21, 2025 410.0 55.90 57.70
MSFT 250321C00420000 C Mar 21, 2025 420.0 50.45 52.30
MSFT 250321C00430000 C Mar 21, 2025 430.0 45.35 46.15
MSFT 250321C00440000 C Mar 21, 2025 440.0 40.65 41.55
MSFT 250321C00450000 C Mar 21, 2025 450.0 36.35 37.15
MSFT 250321C00460000 C Mar 21, 2025 460.0 31.95 33.10
MSFT 250321C00470000 C Mar 21, 2025 470.0 28.00 29.35
MSFT 250321C00480000 C Mar 21, 2025 480.0 24.80 26.10
MSFT 250321C00490000 C Mar 21, 2025 490.0 20.70 23.15
MSFT 250321C00500000 C Mar 21, 2025 500.0 18.50 20.10
MSFT 250321C00510000 C Mar 21, 2025 510.0 16.80 17.80
MSFT 250321C00520000 C Mar 21, 2025 520.0 14.90 15.65
MSFT 250321C00530000 C Mar 21, 2025 530.0 12.95 13.65
MSFT 250321C00540000 C Mar 21, 2025 540.0 11.25 11.90
MSFT 250321C00550000 C Mar 21, 2025 550.0 9.30 10.50
MSFT 250321C00560000 C Mar 21, 2025 560.0 8.50 9.05
MSFT 250321C00570000 C Mar 21, 2025 570.0 7.20 7.90
MSFT 250321C00580000 C Mar 21, 2025 580.0 6.45 6.85
MSFT 250321C00590000 C Mar 21, 2025 590.0 5.60 6.00
MSFT 250321C00600000 C Mar 21, 2025 600.0 4.85 5.40
MSFT 250321C00610000 C Mar 21, 2025 610.0 4.20 4.60
MSFT 250321C00620000 C Mar 21, 2025 620.0 2.73 4.00
MSFT 250321P00210000 P Mar 21, 2025 210.0 0.75 1.50
MSFT 250321P00220000 P Mar 21, 2025 220.0 0.94 2.83
MSFT 250321P00230000 P Mar 21, 2025 230.0 1.22 3.20
MSFT 250321P00240000 P Mar 21, 2025 240.0 1.42 2.25
MSFT 250321P00250000 P Mar 21, 2025 250.0 1.67 2.91
MSFT 250321P00260000 P Mar 21, 2025 260.0 0.66 2.90
MSFT 250321P00270000 P Mar 21, 2025 270.0 1.55 3.40
MSFT 250321P00280000 P Mar 21, 2025 280.0 2.93 4.10
MSFT 250321P00290000 P Mar 21, 2025 290.0 4.50 4.80
MSFT 250321P00300000 P Mar 21, 2025 300.0 5.40 5.70
MSFT 250321P00310000 P Mar 21, 2025 310.0 6.50 6.80
MSFT 250321P00320000 P Mar 21, 2025 320.0 7.75 8.05
MSFT 250321P00330000 P Mar 21, 2025 330.0 9.20 10.30
MSFT 250321P00340000 P Mar 21, 2025 340.0 10.90 11.30
MSFT 250321P00350000 P Mar 21, 2025 350.0 12.80 13.70
MSFT 250321P00360000 P Mar 21, 2025 360.0 15.05 15.85
MSFT 250321P00370000 P Mar 21, 2025 370.0 17.40 18.55
MSFT 250321P00380000 P Mar 21, 2025 380.0 20.10 21.35
MSFT 250321P00390000 P Mar 21, 2025 390.0 23.50 24.55
MSFT 250321P00400000 P Mar 21, 2025 400.0 27.00 28.20
MSFT 250321P00410000 P Mar 21, 2025 410.0 30.50 32.15
MSFT 250321P00420000 P Mar 21, 2025 420.0 34.80 36.70
MSFT 250321P00430000 P Mar 21, 2025 430.0 39.65 41.45
MSFT 250321P00440000 P Mar 21, 2025 440.0 45.55 46.75
MSFT 250321P00450000 P Mar 21, 2025 450.0 51.15 52.40
MSFT 250321P00460000 P Mar 21, 2025 460.0 56.45 58.45
MSFT 250321P00470000 P Mar 21, 2025 470.0 62.10 64.90
MSFT 250321P00480000 P Mar 21, 2025 480.0 69.00 72.15
MSFT 250321P00490000 P Mar 21, 2025 490.0 77.30 79.65
MSFT 250321P00500000 P Mar 21, 2025 500.0 85.25 87.50
MSFT 250321P00510000 P Mar 21, 2025 510.0 94.20 95.90
MSFT 250321P00520000 P Mar 21, 2025 520.0 102.45 104.40
MSFT 250321P00530000 P Mar 21, 2025 530.0 110.50 115.00
MSFT 250321P00540000 P Mar 21, 2025 540.0 120.00 125.00
MSFT 250321P00550000 P Mar 21, 2025 550.0 130.00 135.00
MSFT 250321P00560000 P Mar 21, 2025 560.0 140.00 145.00
MSFT 250321P00570000 P Mar 21, 2025 570.0 150.00 154.25
MSFT 250321P00580000 P Mar 21, 2025 580.0 160.00 165.00
MSFT 250321P00590000 P Mar 21, 2025 590.0 170.60 174.55
MSFT 250321P00600000 P Mar 21, 2025 600.0 180.00 185.00
MSFT 250321P00610000 P Mar 21, 2025 610.0 190.00 195.00
MSFT 250321P00620000 P Mar 21, 2025 620.0 200.55 205.00
MSFT 250620C00115000 C Jun 20, 2025 115.0 304.50 309.00
MSFT 250620C00120000 C Jun 20, 2025 120.0 299.50 304.50
MSFT 250620C00125000 C Jun 20, 2025 125.0 295.00 300.00
MSFT 250620C00130000 C Jun 20, 2025 130.0 290.50 295.00
MSFT 250620C00135000 C Jun 20, 2025 135.0 285.50 290.50
MSFT 250620C00140000 C Jun 20, 2025 140.0 281.00 285.35
MSFT 250620C00145000 C Jun 20, 2025 145.0 276.50 281.00
MSFT 250620C00150000 C Jun 20, 2025 150.0 271.50 276.40
MSFT 250620C00155000 C Jun 20, 2025 155.0 267.00 271.95
MSFT 250620C00160000 C Jun 20, 2025 160.0 262.50 267.00
MSFT 250620C00165000 C Jun 20, 2025 165.0 258.00 262.50
MSFT 250620C00170000 C Jun 20, 2025 170.0 253.00 257.90
MSFT 250620C00175000 C Jun 20, 2025 175.0 248.50 253.45
MSFT 250620C00180000 C Jun 20, 2025 180.0 244.00 248.50
MSFT 250620C00185000 C Jun 20, 2025 185.0 239.50 244.00
MSFT 250620C00190000 C Jun 20, 2025 190.0 235.00 239.50
MSFT 250620C00195000 C Jun 20, 2025 195.0 230.50 234.95
MSFT 250620C00200000 C Jun 20, 2025 200.0 226.00 230.50
MSFT 250620C00205000 C Jun 20, 2025 205.0 221.50 226.00
MSFT 250620C00210000 C Jun 20, 2025 210.0 216.50 221.45
MSFT 250620C00215000 C Jun 20, 2025 215.0 212.00 217.00
MSFT 250620C00220000 C Jun 20, 2025 220.0 207.55 212.40
MSFT 250620C00225000 C Jun 20, 2025 225.0 203.00 207.50
MSFT 250620C00230000 C Jun 20, 2025 230.0 198.50 203.00
MSFT 250620C00235000 C Jun 20, 2025 235.0 194.00 198.50
MSFT 250620C00240000 C Jun 20, 2025 240.0 189.50 193.95
MSFT 250620C00245000 C Jun 20, 2025 245.0 185.00 190.00
MSFT 250620C00250000 C Jun 20, 2025 250.0 181.00 185.45
MSFT 250620C00255000 C Jun 20, 2025 255.0 176.50 181.00
MSFT 250620C00260000 C Jun 20, 2025 260.0 172.15 176.50
MSFT 250620C00265000 C Jun 20, 2025 265.0 167.95 171.00
MSFT 250620C00270000 C Jun 20, 2025 270.0 164.30 167.95
MSFT 250620C00275000 C Jun 20, 2025 275.0 160.20 163.45
MSFT 250620C00280000 C Jun 20, 2025 280.0 155.80 159.40
MSFT 250620C00285000 C Jun 20, 2025 285.0 151.40 154.30
MSFT 250620C00290000 C Jun 20, 2025 290.0 147.05 149.95
MSFT 250620C00295000 C Jun 20, 2025 295.0 143.30 146.25
MSFT 250620C00300000 C Jun 20, 2025 300.0 138.00 141.90
MSFT 250620C00305000 C Jun 20, 2025 305.0 135.50 137.05
MSFT 250620C00310000 C Jun 20, 2025 310.0 131.45 134.50
MSFT 250620C00315000 C Jun 20, 2025 315.0 126.90 128.95
MSFT 250620C00320000 C Jun 20, 2025 320.0 123.30 125.00
MSFT 250620C00325000 C Jun 20, 2025 325.0 119.35 122.15
MSFT 250620C00330000 C Jun 20, 2025 330.0 115.00 118.95
MSFT 250620C00335000 C Jun 20, 2025 335.0 111.85 114.35
MSFT 250620C00340000 C Jun 20, 2025 340.0 107.90 110.65
MSFT 250620C00345000 C Jun 20, 2025 345.0 104.45 107.45
MSFT 250620C00350000 C Jun 20, 2025 350.0 100.85 102.65
MSFT 250620C00355000 C Jun 20, 2025 355.0 97.15 99.85
MSFT 250620C00360000 C Jun 20, 2025 360.0 93.50 95.30
MSFT 250620C00365000 C Jun 20, 2025 365.0 90.20 92.15
MSFT 250620C00370000 C Jun 20, 2025 370.0 86.60 89.95
MSFT 250620C00375000 C Jun 20, 2025 375.0 83.20 85.75
MSFT 250620C00380000 C Jun 20, 2025 380.0 80.50 82.00
MSFT 250620C00385000 C Jun 20, 2025 385.0 77.40 79.60
MSFT 250620C00390000 C Jun 20, 2025 390.0 74.20 76.65
MSFT 250620C00395000 C Jun 20, 2025 395.0 71.35 73.60
MSFT 250620C00400000 C Jun 20, 2025 400.0 68.35 69.70
MSFT 250620C00405000 C Jun 20, 2025 405.0 65.45 67.70
MSFT 250620C00410000 C Jun 20, 2025 410.0 62.70 64.95
MSFT 250620C00415000 C Jun 20, 2025 415.0 60.00 62.05
MSFT 250620C00420000 C Jun 20, 2025 420.0 57.40 58.65
MSFT 250620C00425000 C Jun 20, 2025 425.0 54.80 55.90
MSFT 250620C00430000 C Jun 20, 2025 430.0 52.40 53.55
MSFT 250620C00435000 C Jun 20, 2025 435.0 49.90 51.05
MSFT 250620C00440000 C Jun 20, 2025 440.0 47.65 48.70
MSFT 250620C00445000 C Jun 20, 2025 445.0 45.35 46.65
MSFT 250620C00450000 C Jun 20, 2025 450.0 43.15 44.15
MSFT 250620C00455000 C Jun 20, 2025 455.0 41.05 42.05
MSFT 250620C00460000 C Jun 20, 2025 460.0 38.55 39.80
MSFT 250620C00465000 C Jun 20, 2025 465.0 36.55 38.00
MSFT 250620C00470000 C Jun 20, 2025 470.0 34.45 36.15
MSFT 250620C00475000 C Jun 20, 2025 475.0 32.65 35.00
MSFT 250620C00480000 C Jun 20, 2025 480.0 30.65 32.65
MSFT 250620C00485000 C Jun 20, 2025 485.0 29.20 30.80
MSFT 250620C00490000 C Jun 20, 2025 490.0 27.65 29.35
MSFT 250620C00495000 C Jun 20, 2025 495.0 26.10 28.80
MSFT 250620C00500000 C Jun 20, 2025 500.0 24.60 27.10
MSFT 250620C00505000 C Jun 20, 2025 505.0 23.15 25.65
MSFT 250620C00510000 C Jun 20, 2025 510.0 22.00 23.95
MSFT 250620C00515000 C Jun 20, 2025 515.0 20.15 22.50
MSFT 250620C00520000 C Jun 20, 2025 520.0 19.50 21.25
MSFT 250620C00525000 C Jun 20, 2025 525.0 18.30 19.95
MSFT 250620C00530000 C Jun 20, 2025 530.0 17.80 19.00
MSFT 250620C00535000 C Jun 20, 2025 535.0 16.75 17.90
MSFT 250620C00540000 C Jun 20, 2025 540.0 15.30 16.75
MSFT 250620C00550000 C Jun 20, 2025 550.0 14.10 15.00
MSFT 250620C00560000 C Jun 20, 2025 560.0 12.55 13.45
MSFT 250620C00570000 C Jun 20, 2025 570.0 11.15 12.10
MSFT 250620C00580000 C Jun 20, 2025 580.0 9.75 10.45
MSFT 250620C00600000 C Jun 20, 2025 600.0 7.65 8.50
MSFT 250620C00610000 C Jun 20, 2025 610.0 6.90 8.45
MSFT 250620C00620000 C Jun 20, 2025 620.0 5.60 7.50
MSFT 250620P00115000 P Jun 20, 2025 115.0 0.00 0.87
MSFT 250620P00120000 P Jun 20, 2025 120.0 0.05 0.45
MSFT 250620P00125000 P Jun 20, 2025 125.0 0.02 1.00
MSFT 250620P00130000 P Jun 20, 2025 130.0 0.00 1.01
MSFT 250620P00135000 P Jun 20, 2025 135.0 0.00 1.17
MSFT 250620P00140000 P Jun 20, 2025 140.0 0.17 1.24
MSFT 250620P00145000 P Jun 20, 2025 145.0 0.02 0.70
MSFT 250620P00150000 P Jun 20, 2025 150.0 0.15 1.00
MSFT 250620P00155000 P Jun 20, 2025 155.0 0.02 1.54
MSFT 250620P00160000 P Jun 20, 2025 160.0 0.02 1.65
MSFT 250620P00165000 P Jun 20, 2025 165.0 0.00 2.37
MSFT 250620P00170000 P Jun 20, 2025 170.0 0.50 2.09
MSFT 250620P00175000 P Jun 20, 2025 175.0 0.50 5.00
MSFT 250620P00180000 P Jun 20, 2025 180.0 0.01 2.15
MSFT 250620P00185000 P Jun 20, 2025 185.0 0.50 2.29
MSFT 250620P00190000 P Jun 20, 2025 190.0 0.50 2.43
MSFT 250620P00195000 P Jun 20, 2025 195.0 0.50 5.00
MSFT 250620P00200000 P Jun 20, 2025 200.0 0.75 1.54
MSFT 250620P00205000 P Jun 20, 2025 205.0 0.45 2.96
MSFT 250620P00210000 P Jun 20, 2025 210.0 1.35 1.89
MSFT 250620P00215000 P Jun 20, 2025 215.0 0.58 3.30
MSFT 250620P00220000 P Jun 20, 2025 220.0 0.71 3.55
MSFT 250620P00225000 P Jun 20, 2025 225.0 0.84 3.80
MSFT 250620P00230000 P Jun 20, 2025 230.0 1.01 4.00
MSFT 250620P00235000 P Jun 20, 2025 235.0 2.25 5.00
MSFT 250620P00240000 P Jun 20, 2025 240.0 1.39 3.50
MSFT 250620P00245000 P Jun 20, 2025 245.0 1.58 4.80
MSFT 250620P00250000 P Jun 20, 2025 250.0 1.80 3.60
MSFT 250620P00255000 P Jun 20, 2025 255.0 2.49 4.75
MSFT 250620P00260000 P Jun 20, 2025 260.0 2.86 4.05
MSFT 250620P00265000 P Jun 20, 2025 265.0 3.95 4.40
MSFT 250620P00270000 P Jun 20, 2025 270.0 4.35 5.55
MSFT 250620P00275000 P Jun 20, 2025 275.0 4.75 5.10
MSFT 250620P00280000 P Jun 20, 2025 280.0 5.15 5.80
MSFT 250620P00285000 P Jun 20, 2025 285.0 5.60 6.80
MSFT 250620P00290000 P Jun 20, 2025 290.0 6.10 7.50
MSFT 250620P00295000 P Jun 20, 2025 295.0 6.65 7.05
MSFT 250620P00300000 P Jun 20, 2025 300.0 7.15 7.75
MSFT 250620P00305000 P Jun 20, 2025 305.0 7.85 8.90
MSFT 250620P00310000 P Jun 20, 2025 310.0 8.35 9.40
MSFT 250620P00315000 P Jun 20, 2025 315.0 9.05 10.45
MSFT 250620P00320000 P Jun 20, 2025 320.0 9.95 10.45
MSFT 250620P00325000 P Jun 20, 2025 325.0 10.20 11.55
MSFT 250620P00330000 P Jun 20, 2025 330.0 11.55 12.40
MSFT 250620P00335000 P Jun 20, 2025 335.0 12.50 13.65
MSFT 250620P00340000 P Jun 20, 2025 340.0 13.30 14.60
MSFT 250620P00345000 P Jun 20, 2025 345.0 14.40 15.70
MSFT 250620P00350000 P Jun 20, 2025 350.0 15.35 16.65
MSFT 250620P00355000 P Jun 20, 2025 355.0 16.65 17.85
MSFT 250620P00360000 P Jun 20, 2025 360.0 17.80 19.40
MSFT 250620P00365000 P Jun 20, 2025 365.0 19.10 20.40
MSFT 250620P00370000 P Jun 20, 2025 370.0 20.45 23.35
MSFT 250620P00375000 P Jun 20, 2025 375.0 22.30 23.35
MSFT 250620P00380000 P Jun 20, 2025 380.0 23.95 24.75
MSFT 250620P00385000 P Jun 20, 2025 385.0 25.50 26.50
MSFT 250620P00390000 P Jun 20, 2025 390.0 27.15 28.20
MSFT 250620P00395000 P Jun 20, 2025 395.0 28.10 29.95
MSFT 250620P00400000 P Jun 20, 2025 400.0 30.00 31.95
MSFT 250620P00405000 P Jun 20, 2025 405.0 32.35 34.40
MSFT 250620P00410000 P Jun 20, 2025 410.0 33.85 35.85
MSFT 250620P00415000 P Jun 20, 2025 415.0 36.05 37.95
MSFT 250620P00420000 P Jun 20, 2025 420.0 38.45 40.20
MSFT 250620P00425000 P Jun 20, 2025 425.0 41.45 42.55
MSFT 250620P00430000 P Jun 20, 2025 430.0 43.90 44.95
MSFT 250620P00435000 P Jun 20, 2025 435.0 45.80 47.65
MSFT 250620P00440000 P Jun 20, 2025 440.0 48.55 50.55
MSFT 250620P00445000 P Jun 20, 2025 445.0 51.25 53.70
MSFT 250620P00450000 P Jun 20, 2025 450.0 54.00 55.60
MSFT 250620P00455000 P Jun 20, 2025 455.0 56.90 58.35
MSFT 250620P00460000 P Jun 20, 2025 460.0 59.95 61.35
MSFT 250620P00465000 P Jun 20, 2025 465.0 62.75 65.00
MSFT 250620P00470000 P Jun 20, 2025 470.0 65.35 67.95
MSFT 250620P00475000 P Jun 20, 2025 475.0 68.45 71.15
MSFT 250620P00480000 P Jun 20, 2025 480.0 72.55 74.55
MSFT 250620P00485000 P Jun 20, 2025 485.0 75.10 78.20
MSFT 250620P00490000 P Jun 20, 2025 490.0 79.30 81.95
MSFT 250620P00495000 P Jun 20, 2025 495.0 83.15 85.40
MSFT 250620P00500000 P Jun 20, 2025 500.0 87.55 89.20
MSFT 250620P00505000 P Jun 20, 2025 505.0 91.00 93.30
MSFT 250620P00510000 P Jun 20, 2025 510.0 95.05 97.80
MSFT 250620P00515000 P Jun 20, 2025 515.0 99.60 101.85
MSFT 250620P00520000 P Jun 20, 2025 520.0 103.65 106.75
MSFT 250620P00525000 P Jun 20, 2025 525.0 107.50 109.95
MSFT 250620P00530000 P Jun 20, 2025 530.0 111.05 115.70
MSFT 250620P00535000 P Jun 20, 2025 535.0 115.55 119.70
MSFT 250620P00540000 P Jun 20, 2025 540.0 120.50 124.90
MSFT 250620P00550000 P Jun 20, 2025 550.0 130.00 135.00
MSFT 250620P00560000 P Jun 20, 2025 560.0 140.00 145.00
MSFT 250620P00570000 P Jun 20, 2025 570.0 150.00 155.00
MSFT 250620P00580000 P Jun 20, 2025 580.0 160.00 165.00
MSFT 250620P00600000 P Jun 20, 2025 600.0 180.00 185.00
MSFT 250620P00610000 P Jun 20, 2025 610.0 190.00 195.00
MSFT 250620P00620000 P Jun 20, 2025 620.0 200.00 205.00
MSFT 251219C00125000 C Dec 19, 2025 125.0 296.50 301.50
MSFT 251219C00130000 C Dec 19, 2025 130.0 292.00 296.50
MSFT 251219C00135000 C Dec 19, 2025 135.0 287.50 292.00
MSFT 251219C00140000 C Dec 19, 2025 140.0 283.00 287.50
MSFT 251219C00145000 C Dec 19, 2025 145.0 278.50 283.00
MSFT 251219C00150000 C Dec 19, 2025 150.0 274.00 278.50
MSFT 251219C00155000 C Dec 19, 2025 155.0 269.50 274.00
MSFT 251219C00160000 C Dec 19, 2025 160.0 265.00 269.50
MSFT 251219C00165000 C Dec 19, 2025 165.0 260.50 265.00
MSFT 251219C00170000 C Dec 19, 2025 170.0 256.00 260.50
MSFT 251219C00175000 C Dec 19, 2025 175.0 251.50 256.00
MSFT 251219C00180000 C Dec 19, 2025 180.0 247.00 251.50
MSFT 251219C00185000 C Dec 19, 2025 185.0 242.50 247.50
MSFT 251219C00190000 C Dec 19, 2025 190.0 238.00 242.95
MSFT 251219C00195000 C Dec 19, 2025 195.0 233.50 238.50
MSFT 251219C00200000 C Dec 19, 2025 200.0 229.00 234.00
MSFT 251219C00205000 C Dec 19, 2025 205.0 224.50 229.50
MSFT 251219C00210000 C Dec 19, 2025 210.0 220.50 225.50
MSFT 251219C00215000 C Dec 19, 2025 215.0 216.05 220.95
MSFT 251219C00220000 C Dec 19, 2025 220.0 211.50 216.50
MSFT 251219C00225000 C Dec 19, 2025 225.0 207.50 212.50
MSFT 251219C00230000 C Dec 19, 2025 230.0 203.00 208.00
MSFT 251219C00235000 C Dec 19, 2025 235.0 199.00 203.50
MSFT 251219C00240000 C Dec 19, 2025 240.0 194.50 199.50
MSFT 251219C00245000 C Dec 19, 2025 245.0 191.35 195.00
MSFT 251219C00250000 C Dec 19, 2025 250.0 187.00 190.95
MSFT 251219C00255000 C Dec 19, 2025 255.0 182.90 186.50
MSFT 251219C00260000 C Dec 19, 2025 260.0 178.45 182.45
MSFT 251219C00265000 C Dec 19, 2025 265.0 174.95 178.45
MSFT 251219C00270000 C Dec 19, 2025 270.0 170.35 173.95
MSFT 251219C00275000 C Dec 19, 2025 275.0 166.50 170.45
MSFT 251219C00280000 C Dec 19, 2025 280.0 162.95 166.45
MSFT 251219C00285000 C Dec 19, 2025 285.0 158.70 161.85
MSFT 251219C00290000 C Dec 19, 2025 290.0 154.90 158.40
MSFT 251219C00295000 C Dec 19, 2025 295.0 151.30 154.20
MSFT 251219C00300000 C Dec 19, 2025 300.0 147.15 149.75
MSFT 251219C00305000 C Dec 19, 2025 305.0 143.30 146.85
MSFT 251219C00310000 C Dec 19, 2025 310.0 139.50 142.10
MSFT 251219C00315000 C Dec 19, 2025 315.0 135.45 139.40
MSFT 251219C00320000 C Dec 19, 2025 320.0 132.20 134.65
MSFT 251219C00325000 C Dec 19, 2025 325.0 128.75 131.00
MSFT 251219C00330000 C Dec 19, 2025 330.0 124.90 127.40
MSFT 251219C00335000 C Dec 19, 2025 335.0 121.35 124.00
MSFT 251219C00340000 C Dec 19, 2025 340.0 117.70 120.20
MSFT 251219C00345000 C Dec 19, 2025 345.0 114.30 116.95
MSFT 251219C00350000 C Dec 19, 2025 350.0 111.15 113.40
MSFT 251219C00355000 C Dec 19, 2025 355.0 107.80 110.15
MSFT 251219C00360000 C Dec 19, 2025 360.0 104.60 106.90
MSFT 251219C00365000 C Dec 19, 2025 365.0 101.10 103.70
MSFT 251219C00370000 C Dec 19, 2025 370.0 97.85 100.25
MSFT 251219C00375000 C Dec 19, 2025 375.0 94.60 97.35
MSFT 251219C00380000 C Dec 19, 2025 380.0 92.05 94.25
MSFT 251219C00385000 C Dec 19, 2025 385.0 89.05 91.00
MSFT 251219C00390000 C Dec 19, 2025 390.0 86.20 88.35
MSFT 251219C00395000 C Dec 19, 2025 395.0 83.25 85.50
MSFT 251219C00400000 C Dec 19, 2025 400.0 80.50 82.35
MSFT 251219C00405000 C Dec 19, 2025 405.0 77.60 79.70
MSFT 251219C00410000 C Dec 19, 2025 410.0 74.95 76.75
MSFT 251219C00415000 C Dec 19, 2025 415.0 72.40 74.35
MSFT 251219C00420000 C Dec 19, 2025 420.0 69.75 71.65
MSFT 251219C00425000 C Dec 19, 2025 425.0 67.20 69.35
MSFT 251219C00430000 C Dec 19, 2025 430.0 64.70 66.70
MSFT 251219C00435000 C Dec 19, 2025 435.0 62.10 64.30
MSFT 251219C00440000 C Dec 19, 2025 440.0 60.05 62.05
MSFT 251219C00445000 C Dec 19, 2025 445.0 57.75 59.60
MSFT 251219C00450000 C Dec 19, 2025 450.0 55.60 57.45
MSFT 251219C00455000 C Dec 19, 2025 455.0 53.55 55.20
MSFT 251219C00460000 C Dec 19, 2025 460.0 51.30 53.10
MSFT 251219C00465000 C Dec 19, 2025 465.0 49.30 51.05
MSFT 251219C00470000 C Dec 19, 2025 470.0 46.70 48.90
MSFT 251219C00475000 C Dec 19, 2025 475.0 44.20 47.25
MSFT 251219C00480000 C Dec 19, 2025 480.0 43.35 45.20
MSFT 251219C00485000 C Dec 19, 2025 485.0 41.15 43.70
MSFT 251219C00490000 C Dec 19, 2025 490.0 39.15 41.90
MSFT 251219C00495000 C Dec 19, 2025 495.0 37.40 40.10
MSFT 251219C00500000 C Dec 19, 2025 500.0 36.00 38.40
MSFT 251219C00505000 C Dec 19, 2025 505.0 34.05 36.95
MSFT 251219C00510000 C Dec 19, 2025 510.0 32.25 35.45
MSFT 251219C00515000 C Dec 19, 2025 515.0 31.25 33.95
MSFT 251219C00520000 C Dec 19, 2025 520.0 29.45 32.70
MSFT 251219C00525000 C Dec 19, 2025 525.0 28.15 31.20
MSFT 251219C00530000 C Dec 19, 2025 530.0 27.35 29.90
MSFT 251219C00535000 C Dec 19, 2025 535.0 25.80 28.70
MSFT 251219C00540000 C Dec 19, 2025 540.0 24.85 27.55
MSFT 251219C00550000 C Dec 19, 2025 550.0 22.65 25.35
MSFT 251219C00560000 C Dec 19, 2025 560.0 20.65 23.10
MSFT 251219C00570000 C Dec 19, 2025 570.0 19.10 21.05
MSFT 251219C00580000 C Dec 19, 2025 580.0 16.95 19.35
MSFT 251219C00600000 C Dec 19, 2025 600.0 14.75 16.10
MSFT 251219C00610000 C Dec 19, 2025 610.0 12.90 14.70
MSFT 251219C00620000 C Dec 19, 2025 620.0 11.50 15.00
MSFT 251219P00125000 P Dec 19, 2025 125.0 0.20 0.52
MSFT 251219P00130000 P Dec 19, 2025 130.0 0.02 1.68
MSFT 251219P00135000 P Dec 19, 2025 135.0 0.02 3.00
MSFT 251219P00140000 P Dec 19, 2025 140.0 0.20 5.00
MSFT 251219P00145000 P Dec 19, 2025 145.0 0.50 1.86
MSFT 251219P00150000 P Dec 19, 2025 150.0 0.50 1.00
MSFT 251219P00155000 P Dec 19, 2025 155.0 0.50 2.14
MSFT 251219P00160000 P Dec 19, 2025 160.0 0.02 1.40
MSFT 251219P00165000 P Dec 19, 2025 165.0 0.80 2.47
MSFT 251219P00170000 P Dec 19, 2025 170.0 1.01 2.00
MSFT 251219P00175000 P Dec 19, 2025 175.0 1.20 2.82
MSFT 251219P00180000 P Dec 19, 2025 180.0 1.20 2.73
MSFT 251219P00185000 P Dec 19, 2025 185.0 1.00 2.63
MSFT 251219P00190000 P Dec 19, 2025 190.0 1.55 3.45
MSFT 251219P00195000 P Dec 19, 2025 195.0 1.16 2.69
MSFT 251219P00200000 P Dec 19, 2025 200.0 1.88 2.68
MSFT 251219P00205000 P Dec 19, 2025 205.0 1.74 4.05
MSFT 251219P00210000 P Dec 19, 2025 210.0 2.50 4.00
MSFT 251219P00215000 P Dec 19, 2025 215.0 1.65 4.50
MSFT 251219P00220000 P Dec 19, 2025 220.0 1.78 3.95
MSFT 251219P00225000 P Dec 19, 2025 225.0 2.80 4.30
MSFT 251219P00230000 P Dec 19, 2025 230.0 3.00 4.55
MSFT 251219P00235000 P Dec 19, 2025 235.0 2.53 4.90
MSFT 251219P00240000 P Dec 19, 2025 240.0 2.37 5.30
MSFT 251219P00245000 P Dec 19, 2025 245.0 4.60 5.40
MSFT 251219P00250000 P Dec 19, 2025 250.0 4.90 5.65
MSFT 251219P00255000 P Dec 19, 2025 255.0 5.60 6.20
MSFT 251219P00260000 P Dec 19, 2025 260.0 5.75 6.95
MSFT 251219P00265000 P Dec 19, 2025 265.0 6.55 7.20
MSFT 251219P00270000 P Dec 19, 2025 270.0 7.00 8.70
MSFT 251219P00275000 P Dec 19, 2025 275.0 7.30 8.30
MSFT 251219P00280000 P Dec 19, 2025 280.0 7.85 9.25
MSFT 251219P00285000 P Dec 19, 2025 285.0 8.45 9.85
MSFT 251219P00290000 P Dec 19, 2025 290.0 9.05 10.45
MSFT 251219P00295000 P Dec 19, 2025 295.0 9.70 11.20
MSFT 251219P00300000 P Dec 19, 2025 300.0 10.45 12.05
MSFT 251219P00305000 P Dec 19, 2025 305.0 10.85 12.90
MSFT 251219P00310000 P Dec 19, 2025 310.0 11.95 13.80
MSFT 251219P00315000 P Dec 19, 2025 315.0 12.85 14.50
MSFT 251219P00320000 P Dec 19, 2025 320.0 13.75 15.60
MSFT 251219P00325000 P Dec 19, 2025 325.0 14.75 16.45
MSFT 251219P00330000 P Dec 19, 2025 330.0 15.70 17.70
MSFT 251219P00335000 P Dec 19, 2025 335.0 16.90 18.75
MSFT 251219P00340000 P Dec 19, 2025 340.0 17.80 20.00
MSFT 251219P00345000 P Dec 19, 2025 345.0 19.00 20.95
MSFT 251219P00350000 P Dec 19, 2025 350.0 20.30 22.60
MSFT 251219P00355000 P Dec 19, 2025 355.0 21.55 23.65
MSFT 251219P00360000 P Dec 19, 2025 360.0 22.95 25.05
MSFT 251219P00365000 P Dec 19, 2025 365.0 24.50 26.55
MSFT 251219P00370000 P Dec 19, 2025 370.0 26.35 28.00
MSFT 251219P00375000 P Dec 19, 2025 375.0 27.85 29.30
MSFT 251219P00380000 P Dec 19, 2025 380.0 29.65 31.10
MSFT 251219P00385000 P Dec 19, 2025 385.0 31.35 32.95
MSFT 251219P00390000 P Dec 19, 2025 390.0 32.20 34.65
MSFT 251219P00395000 P Dec 19, 2025 395.0 34.90 36.60
MSFT 251219P00400000 P Dec 19, 2025 400.0 36.80 38.05
MSFT 251219P00405000 P Dec 19, 2025 405.0 38.75 40.45
MSFT 251219P00410000 P Dec 19, 2025 410.0 40.05 42.55
MSFT 251219P00415000 P Dec 19, 2025 415.0 42.95 44.60
MSFT 251219P00420000 P Dec 19, 2025 420.0 45.20 46.75
MSFT 251219P00425000 P Dec 19, 2025 425.0 47.45 49.10
MSFT 251219P00430000 P Dec 19, 2025 430.0 49.80 51.50
MSFT 251219P00435000 P Dec 19, 2025 435.0 51.50 54.05
MSFT 251219P00440000 P Dec 19, 2025 440.0 54.75 56.50
MSFT 251219P00445000 P Dec 19, 2025 445.0 56.00 59.00
MSFT 251219P00450000 P Dec 19, 2025 450.0 59.25 61.55
MSFT 251219P00455000 P Dec 19, 2025 455.0 62.05 64.60
MSFT 251219P00460000 P Dec 19, 2025 460.0 64.95 67.40
MSFT 251219P00465000 P Dec 19, 2025 465.0 67.85 70.35
MSFT 251219P00470000 P Dec 19, 2025 470.0 70.90 73.40
MSFT 251219P00475000 P Dec 19, 2025 475.0 73.10 77.60
MSFT 251219P00480000 P Dec 19, 2025 480.0 77.30 79.55
MSFT 251219P00485000 P Dec 19, 2025 485.0 80.70 84.45
MSFT 251219P00490000 P Dec 19, 2025 490.0 84.00 86.45
MSFT 251219P00495000 P Dec 19, 2025 495.0 86.55 90.10
MSFT 251219P00500000 P Dec 19, 2025 500.0 90.20 93.45
MSFT 251219P00505000 P Dec 19, 2025 505.0 94.25 98.10
MSFT 251219P00510000 P Dec 19, 2025 510.0 97.60 101.00
MSFT 251219P00515000 P Dec 19, 2025 515.0 101.00 105.00
MSFT 251219P00520000 P Dec 19, 2025 520.0 106.30 109.25
MSFT 251219P00525000 P Dec 19, 2025 525.0 110.00 113.95
MSFT 251219P00530000 P Dec 19, 2025 530.0 113.55 118.00
MSFT 251219P00535000 P Dec 19, 2025 535.0 118.30 121.70
MSFT 251219P00540000 P Dec 19, 2025 540.0 123.45 125.35
MSFT 251219P00550000 P Dec 19, 2025 550.0 131.30 135.45
MSFT 251219P00560000 P Dec 19, 2025 560.0 140.50 145.00
MSFT 251219P00570000 P Dec 19, 2025 570.0 150.00 155.00
MSFT 251219P00580000 P Dec 19, 2025 580.0 160.00 165.00
MSFT 251219P00600000 P Dec 19, 2025 600.0 180.00 185.00
MSFT 251219P00610000 P Dec 19, 2025 610.0 190.00 195.00
MSFT 251219P00620000 P Dec 19, 2025 620.0 200.00 205.00
MSFT 260116C00160000 C Jan 16, 2026 160.0 265.00 270.00
MSFT 260116C00165000 C Jan 16, 2026 165.0 261.00 265.50
MSFT 260116C00170000 C Jan 16, 2026 170.0 256.50 261.00
MSFT 260116C00175000 C Jan 16, 2026 175.0 252.00 256.50
MSFT 260116C00180000 C Jan 16, 2026 180.0 247.50 252.00
MSFT 260116C00185000 C Jan 16, 2026 185.0 243.00 248.00
MSFT 260116C00190000 C Jan 16, 2026 190.0 238.50 243.50
MSFT 260116C00195000 C Jan 16, 2026 195.0 234.50 239.00
MSFT 260116C00200000 C Jan 16, 2026 200.0 230.00 234.50
MSFT 260116C00205000 C Jan 16, 2026 205.0 225.50 230.50
MSFT 260116C00210000 C Jan 16, 2026 210.0 221.00 226.00
MSFT 260116C00215000 C Jan 16, 2026 215.0 217.00 221.50
MSFT 260116C00220000 C Jan 16, 2026 220.0 212.50 217.50
MSFT 260116C00225000 C Jan 16, 2026 225.0 208.00 213.00
MSFT 260116C00230000 C Jan 16, 2026 230.0 204.00 208.95
MSFT 260116C00235000 C Jan 16, 2026 235.0 199.50 204.50
MSFT 260116C00240000 C Jan 16, 2026 240.0 195.50 200.50
MSFT 260116C00245000 C Jan 16, 2026 245.0 192.45 196.00
MSFT 260116C00250000 C Jan 16, 2026 250.0 188.10 191.95
MSFT 260116C00255000 C Jan 16, 2026 255.0 184.00 188.00
MSFT 260116C00260000 C Jan 16, 2026 260.0 179.85 183.95
MSFT 260116C00265000 C Jan 16, 2026 265.0 175.60 179.50
MSFT 260116C00270000 C Jan 16, 2026 270.0 172.00 175.40
MSFT 260116C00275000 C Jan 16, 2026 275.0 167.70 171.50
MSFT 260116C00280000 C Jan 16, 2026 280.0 163.30 167.50
MSFT 260116C00285000 C Jan 16, 2026 285.0 159.90 163.45
MSFT 260116C00290000 C Jan 16, 2026 290.0 155.45 160.00
MSFT 260116C00295000 C Jan 16, 2026 295.0 152.35 155.20
MSFT 260116C00300000 C Jan 16, 2026 300.0 148.55 151.90
MSFT 260116C00305000 C Jan 16, 2026 305.0 143.75 147.50
MSFT 260116C00310000 C Jan 16, 2026 310.0 141.05 143.90
MSFT 260116C00315000 C Jan 16, 2026 315.0 137.20 140.15
MSFT 260116C00320000 C Jan 16, 2026 320.0 133.55 135.85
MSFT 260116C00325000 C Jan 16, 2026 325.0 129.85 132.90
MSFT 260116C00330000 C Jan 16, 2026 330.0 126.65 129.35
MSFT 260116C00335000 C Jan 16, 2026 335.0 123.10 125.15
MSFT 260116C00340000 C Jan 16, 2026 340.0 118.55 121.60
MSFT 260116C00345000 C Jan 16, 2026 345.0 116.00 118.15
MSFT 260116C00350000 C Jan 16, 2026 350.0 112.75 115.95
MSFT 260116C00355000 C Jan 16, 2026 355.0 109.45 111.40
MSFT 260116C00360000 C Jan 16, 2026 360.0 106.20 109.45
MSFT 260116C00365000 C Jan 16, 2026 365.0 103.00 106.00
MSFT 260116C00370000 C Jan 16, 2026 370.0 99.85 102.90
MSFT 260116C00375000 C Jan 16, 2026 375.0 96.80 99.40
MSFT 260116C00380000 C Jan 16, 2026 380.0 93.75 95.55
MSFT 260116C00385000 C Jan 16, 2026 385.0 90.45 93.35
MSFT 260116C00390000 C Jan 16, 2026 390.0 87.85 89.60
MSFT 260116C00395000 C Jan 16, 2026 395.0 85.10 86.70
MSFT 260116C00400000 C Jan 16, 2026 400.0 82.25 84.15
MSFT 260116C00405000 C Jan 16, 2026 405.0 79.45 81.15
MSFT 260116C00410000 C Jan 16, 2026 410.0 76.85 78.45
MSFT 260116C00415000 C Jan 16, 2026 415.0 73.65 76.10
MSFT 260116C00420000 C Jan 16, 2026 420.0 71.85 73.20
MSFT 260116C00425000 C Jan 16, 2026 425.0 68.90 70.65
MSFT 260116C00430000 C Jan 16, 2026 430.0 66.50 68.10
MSFT 260116C00435000 C Jan 16, 2026 435.0 63.35 65.75
MSFT 260116C00440000 C Jan 16, 2026 440.0 61.60 63.50
MSFT 260116C00445000 C Jan 16, 2026 445.0 58.95 61.00
MSFT 260116C00450000 C Jan 16, 2026 450.0 56.95 58.80
MSFT 260116C00455000 C Jan 16, 2026 455.0 54.95 56.75
MSFT 260116C00460000 C Jan 16, 2026 460.0 52.90 54.60
MSFT 260116C00465000 C Jan 16, 2026 465.0 50.90 52.45
MSFT 260116C00470000 C Jan 16, 2026 470.0 49.10 50.25
MSFT 260116C00475000 C Jan 16, 2026 475.0 47.10 48.35
MSFT 260116C00480000 C Jan 16, 2026 480.0 44.65 46.70
MSFT 260116C00490000 C Jan 16, 2026 490.0 41.05 44.10
MSFT 260116C00500000 C Jan 16, 2026 500.0 37.05 39.80
MSFT 260116C00520000 C Jan 16, 2026 520.0 31.25 33.85
MSFT 260116C00540000 C Jan 16, 2026 540.0 26.30 28.60
MSFT 260116C00550000 C Jan 16, 2026 550.0 23.90 26.20
MSFT 260116C00560000 C Jan 16, 2026 560.0 21.55 24.05
MSFT 260116C00570000 C Jan 16, 2026 570.0 20.20 22.00
MSFT 260116C00580000 C Jan 16, 2026 580.0 18.50 20.25
MSFT 260116C00600000 C Jan 16, 2026 600.0 16.00 17.75
MSFT 260116C00610000 C Jan 16, 2026 610.0 14.05 15.45
MSFT 260116C00620000 C Jan 16, 2026 620.0 11.95 15.00
MSFT 260116P00160000 P Jan 16, 2026 160.0 0.78 1.43
MSFT 260116P00165000 P Jan 16, 2026 165.0 0.86 2.56
MSFT 260116P00170000 P Jan 16, 2026 170.0 1.17 2.15
MSFT 260116P00175000 P Jan 16, 2026 175.0 1.28 2.90
MSFT 260116P00180000 P Jan 16, 2026 180.0 1.30 3.15
MSFT 260116P00185000 P Jan 16, 2026 185.0 1.09 2.72
MSFT 260116P00190000 P Jan 16, 2026 190.0 1.65 3.55
MSFT 260116P00195000 P Jan 16, 2026 195.0 1.90 2.80
MSFT 260116P00200000 P Jan 16, 2026 200.0 2.01 2.90
MSFT 260116P00205000 P Jan 16, 2026 205.0 2.00 4.15
MSFT 260116P00210000 P Jan 16, 2026 210.0 2.64 4.40
MSFT 260116P00215000 P Jan 16, 2026 215.0 2.00 4.65
MSFT 260116P00220000 P Jan 16, 2026 220.0 3.25 4.10
MSFT 260116P00225000 P Jan 16, 2026 225.0 2.99 4.50
MSFT 260116P00230000 P Jan 16, 2026 230.0 3.20 4.70
MSFT 260116P00235000 P Jan 16, 2026 235.0 3.25 5.00
MSFT 260116P00240000 P Jan 16, 2026 240.0 4.25 5.60
MSFT 260116P00245000 P Jan 16, 2026 245.0 4.95 5.55
MSFT 260116P00250000 P Jan 16, 2026 250.0 5.40 5.95
MSFT 260116P00255000 P Jan 16, 2026 255.0 5.85 6.40
MSFT 260116P00260000 P Jan 16, 2026 260.0 6.30 6.85
MSFT 260116P00265000 P Jan 16, 2026 265.0 6.85 7.40
MSFT 260116P00270000 P Jan 16, 2026 270.0 7.35 7.95
MSFT 260116P00275000 P Jan 16, 2026 275.0 7.85 8.55
MSFT 260116P00280000 P Jan 16, 2026 280.0 8.60 9.15
MSFT 260116P00285000 P Jan 16, 2026 285.0 9.05 9.75
MSFT 260116P00290000 P Jan 16, 2026 290.0 9.65 10.65
MSFT 260116P00295000 P Jan 16, 2026 295.0 10.40 11.40
MSFT 260116P00300000 P Jan 16, 2026 300.0 11.10 12.50
MSFT 260116P00305000 P Jan 16, 2026 305.0 11.90 13.10
MSFT 260116P00310000 P Jan 16, 2026 310.0 12.80 13.80
MSFT 260116P00315000 P Jan 16, 2026 315.0 13.60 14.85
MSFT 260116P00320000 P Jan 16, 2026 320.0 14.50 15.15
MSFT 260116P00325000 P Jan 16, 2026 325.0 15.55 16.85
MSFT 260116P00330000 P Jan 16, 2026 330.0 16.65 18.70
MSFT 260116P00335000 P Jan 16, 2026 335.0 17.55 19.00
MSFT 260116P00340000 P Jan 16, 2026 340.0 18.85 20.45
MSFT 260116P00345000 P Jan 16, 2026 345.0 20.10 21.30
MSFT 260116P00350000 P Jan 16, 2026 350.0 21.40 23.00
MSFT 260116P00355000 P Jan 16, 2026 355.0 22.80 23.95
MSFT 260116P00360000 P Jan 16, 2026 360.0 23.10 25.35
MSFT 260116P00365000 P Jan 16, 2026 365.0 24.75 26.75
MSFT 260116P00370000 P Jan 16, 2026 370.0 27.20 29.10
MSFT 260116P00375000 P Jan 16, 2026 375.0 28.75 29.80
MSFT 260116P00380000 P Jan 16, 2026 380.0 30.40 31.75
MSFT 260116P00385000 P Jan 16, 2026 385.0 32.10 33.25
MSFT 260116P00390000 P Jan 16, 2026 390.0 33.05 34.90
MSFT 260116P00395000 P Jan 16, 2026 395.0 35.35 37.00
MSFT 260116P00400000 P Jan 16, 2026 400.0 37.10 38.20
MSFT 260116P00405000 P Jan 16, 2026 405.0 38.70 40.75
MSFT 260116P00410000 P Jan 16, 2026 410.0 41.50 42.90
MSFT 260116P00415000 P Jan 16, 2026 415.0 43.05 44.95
MSFT 260116P00420000 P Jan 16, 2026 420.0 45.00 47.35
MSFT 260116P00425000 P Jan 16, 2026 425.0 46.50 49.65
MSFT 260116P00430000 P Jan 16, 2026 430.0 49.05 51.95
MSFT 260116P00435000 P Jan 16, 2026 435.0 52.00 54.45
MSFT 260116P00440000 P Jan 16, 2026 440.0 54.45 56.95
MSFT 260116P00445000 P Jan 16, 2026 445.0 57.30 59.50
MSFT 260116P00450000 P Jan 16, 2026 450.0 60.10 62.25
MSFT 260116P00455000 P Jan 16, 2026 455.0 63.25 65.05
MSFT 260116P00460000 P Jan 16, 2026 460.0 66.05 67.75
MSFT 260116P00465000 P Jan 16, 2026 465.0 68.05 70.75
MSFT 260116P00470000 P Jan 16, 2026 470.0 71.85 73.85
MSFT 260116P00475000 P Jan 16, 2026 475.0 74.90 77.55
MSFT 260116P00480000 P Jan 16, 2026 480.0 77.55 80.10
MSFT 260116P00490000 P Jan 16, 2026 490.0 84.65 86.80
MSFT 260116P00500000 P Jan 16, 2026 500.0 91.70 93.95
MSFT 260116P00520000 P Jan 16, 2026 520.0 105.60 109.55
MSFT 260116P00540000 P Jan 16, 2026 540.0 123.30 126.35
MSFT 260116P00550000 P Jan 16, 2026 550.0 131.85 135.00
MSFT 260116P00560000 P Jan 16, 2026 560.0 140.55 145.00
MSFT 260116P00570000 P Jan 16, 2026 570.0 150.00 155.00
MSFT 260116P00580000 P Jan 16, 2026 580.0 160.00 165.00
MSFT 260116P00600000 P Jan 16, 2026 600.0 180.00 185.00
MSFT 260116P00610000 P Jan 16, 2026 610.0 190.00 195.00
MSFT 260116P00620000 P Jan 16, 2026 620.0 200.00 205.00
MSFT 260618C00185000 C Jun 18, 2026 185.0 245.00 250.00
MSFT 260618C00190000 C Jun 18, 2026 190.0 241.00 245.50
MSFT 260618C00195000 C Jun 18, 2026 195.0 236.50 241.50
MSFT 260618C00200000 C Jun 18, 2026 200.0 232.50 237.00
MSFT 260618C00205000 C Jun 18, 2026 205.0 228.50 233.00
MSFT 260618C00210000 C Jun 18, 2026 210.0 224.00 228.50
MSFT 260618C00215000 C Jun 18, 2026 215.0 220.00 224.50
MSFT 260618C00220000 C Jun 18, 2026 220.0 216.00 220.50
MSFT 260618C00225000 C Jun 18, 2026 225.0 211.50 216.00
MSFT 260618C00230000 C Jun 18, 2026 230.0 207.50 212.00
MSFT 260618C00235000 C Jun 18, 2026 235.0 203.50 208.00
MSFT 260618C00240000 C Jun 18, 2026 240.0 199.50 204.00
MSFT 260618C00245000 C Jun 18, 2026 245.0 195.50 200.00
MSFT 260618C00250000 C Jun 18, 2026 250.0 191.50 196.00
MSFT 260618C00255000 C Jun 18, 2026 255.0 187.50 192.00
MSFT 260618C00260000 C Jun 18, 2026 260.0 183.50 188.00
MSFT 260618C00265000 C Jun 18, 2026 265.0 179.50 184.00
MSFT 260618C00270000 C Jun 18, 2026 270.0 175.50 180.00
MSFT 260618C00275000 C Jun 18, 2026 275.0 171.50 176.50
MSFT 260618C00280000 C Jun 18, 2026 280.0 168.00 172.50
MSFT 260618C00285000 C Jun 18, 2026 285.0 164.75 168.50
MSFT 260618C00290000 C Jun 18, 2026 290.0 161.00 165.00
MSFT 260618C00295000 C Jun 18, 2026 295.0 157.35 161.45
MSFT 260618C00300000 C Jun 18, 2026 300.0 153.70 157.50
MSFT 260618C00305000 C Jun 18, 2026 305.0 149.90 153.90
MSFT 260618C00310000 C Jun 18, 2026 310.0 146.10 150.40
MSFT 260618C00315000 C Jun 18, 2026 315.0 143.00 146.85
MSFT 260618C00320000 C Jun 18, 2026 320.0 139.50 143.40
MSFT 260618C00325000 C Jun 18, 2026 325.0 136.00 139.95
MSFT 260618C00330000 C Jun 18, 2026 330.0 132.60 136.05
MSFT 260618C00335000 C Jun 18, 2026 335.0 129.20 132.95
MSFT 260618C00340000 C Jun 18, 2026 340.0 126.05 129.50
MSFT 260618C00345000 C Jun 18, 2026 345.0 122.70 126.40
MSFT 260618C00350000 C Jun 18, 2026 350.0 119.45 122.95
MSFT 260618C00355000 C Jun 18, 2026 355.0 115.55 119.40
MSFT 260618C00360000 C Jun 18, 2026 360.0 113.05 117.00
MSFT 260618C00365000 C Jun 18, 2026 365.0 109.95 113.95
MSFT 260618C00370000 C Jun 18, 2026 370.0 106.75 110.50
MSFT 260618C00375000 C Jun 18, 2026 375.0 103.85 107.50
MSFT 260618C00380000 C Jun 18, 2026 380.0 100.50 104.50
MSFT 260618C00385000 C Jun 18, 2026 385.0 97.95 101.05
MSFT 260618C00390000 C Jun 18, 2026 390.0 94.90 98.95
MSFT 260618C00395000 C Jun 18, 2026 395.0 92.20 95.50
MSFT 260618C00400000 C Jun 18, 2026 400.0 89.05 92.55
MSFT 260618C00405000 C Jun 18, 2026 405.0 86.85 90.50
MSFT 260618C00410000 C Jun 18, 2026 410.0 84.50 87.95
MSFT 260618C00415000 C Jun 18, 2026 415.0 81.50 85.45
MSFT 260618C00420000 C Jun 18, 2026 420.0 78.95 82.25
MSFT 260618C00425000 C Jun 18, 2026 425.0 76.60 80.45
MSFT 260618C00430000 C Jun 18, 2026 430.0 74.15 77.35
MSFT 260618C00435000 C Jun 18, 2026 435.0 71.65 75.40
MSFT 260618C00440000 C Jun 18, 2026 440.0 69.30 73.50
MSFT 260618C00445000 C Jun 18, 2026 445.0 67.05 70.95
MSFT 260618C00450000 C Jun 18, 2026 450.0 64.90 68.10
MSFT 260618C00455000 C Jun 18, 2026 455.0 62.55 65.85
MSFT 260618C00460000 C Jun 18, 2026 460.0 60.50 63.90
MSFT 260618C00465000 C Jun 18, 2026 465.0 58.40 61.70
MSFT 260618C00470000 C Jun 18, 2026 470.0 56.40 59.85
MSFT 260618C00475000 C Jun 18, 2026 475.0 54.40 57.90
MSFT 260618C00480000 C Jun 18, 2026 480.0 52.55 55.90
MSFT 260618C00490000 C Jun 18, 2026 490.0 48.70 52.25
MSFT 260618C00500000 C Jun 18, 2026 500.0 45.35 48.80
MSFT 260618C00520000 C Jun 18, 2026 520.0 38.90 42.45
MSFT 260618C00540000 C Jun 18, 2026 540.0 33.30 36.70
MSFT 260618C00550000 C Jun 18, 2026 550.0 31.10 34.10
MSFT 260618C00560000 C Jun 18, 2026 560.0 28.30 31.70
MSFT 260618C00580000 C Jun 18, 2026 580.0 23.90 27.35
MSFT 260618C00600000 C Jun 18, 2026 600.0 20.25 23.55
MSFT 260618C00610000 C Jun 18, 2026 610.0 18.95 21.90
MSFT 260618C00620000 C Jun 18, 2026 620.0 17.00 21.00
MSFT 260618P00185000 P Jun 18, 2026 185.0 1.30 3.50
MSFT 260618P00190000 P Jun 18, 2026 190.0 1.75 4.70
MSFT 260618P00195000 P Jun 18, 2026 195.0 1.00 5.50
MSFT 260618P00200000 P Jun 18, 2026 200.0 1.87 5.50
MSFT 260618P00205000 P Jun 18, 2026 205.0 2.10 6.00
MSFT 260618P00210000 P Jun 18, 2026 210.0 2.35 6.00
MSFT 260618P00215000 P Jun 18, 2026 215.0 2.00 6.50
MSFT 260618P00220000 P Jun 18, 2026 220.0 2.87 7.00
MSFT 260618P00225000 P Jun 18, 2026 225.0 3.00 7.50
MSFT 260618P00230000 P Jun 18, 2026 230.0 4.50 7.05
MSFT 260618P00235000 P Jun 18, 2026 235.0 4.40 7.45
MSFT 260618P00240000 P Jun 18, 2026 240.0 5.55 7.50
MSFT 260618P00245000 P Jun 18, 2026 245.0 6.30 8.35
MSFT 260618P00250000 P Jun 18, 2026 250.0 6.10 8.65
MSFT 260618P00255000 P Jun 18, 2026 255.0 7.40 9.45
MSFT 260618P00260000 P Jun 18, 2026 260.0 7.70 9.20
MSFT 260618P00265000 P Jun 18, 2026 265.0 7.40 10.90
MSFT 260618P00270000 P Jun 18, 2026 270.0 8.80 12.00
MSFT 260618P00275000 P Jun 18, 2026 275.0 9.15 11.80
MSFT 260618P00280000 P Jun 18, 2026 280.0 10.10 12.45
MSFT 260618P00285000 P Jun 18, 2026 285.0 10.65 12.50
MSFT 260618P00290000 P Jun 18, 2026 290.0 11.45 13.45
MSFT 260618P00295000 P Jun 18, 2026 295.0 12.20 14.65
MSFT 260618P00300000 P Jun 18, 2026 300.0 13.15 15.85
MSFT 260618P00305000 P Jun 18, 2026 305.0 13.90 16.05
MSFT 260618P00310000 P Jun 18, 2026 310.0 15.15 17.00
MSFT 260618P00315000 P Jun 18, 2026 315.0 15.80 18.30
MSFT 260618P00320000 P Jun 18, 2026 320.0 16.85 19.15
MSFT 260618P00325000 P Jun 18, 2026 325.0 17.85 20.20
MSFT 260618P00330000 P Jun 18, 2026 330.0 19.00 21.35
MSFT 260618P00335000 P Jun 18, 2026 335.0 20.15 22.75
MSFT 260618P00340000 P Jun 18, 2026 340.0 21.65 23.90
MSFT 260618P00345000 P Jun 18, 2026 345.0 22.60 25.20
MSFT 260618P00350000 P Jun 18, 2026 350.0 24.00 26.60
MSFT 260618P00355000 P Jun 18, 2026 355.0 25.35 27.65
MSFT 260618P00360000 P Jun 18, 2026 360.0 26.75 29.20
MSFT 260618P00365000 P Jun 18, 2026 365.0 28.15 30.75
MSFT 260618P00370000 P Jun 18, 2026 370.0 29.75 32.25
MSFT 260618P00375000 P Jun 18, 2026 375.0 31.25 34.15
MSFT 260618P00380000 P Jun 18, 2026 380.0 32.90 35.70
MSFT 260618P00385000 P Jun 18, 2026 385.0 35.05 37.25
MSFT 260618P00390000 P Jun 18, 2026 390.0 36.45 39.15
MSFT 260618P00395000 P Jun 18, 2026 395.0 38.35 41.35
MSFT 260618P00400000 P Jun 18, 2026 400.0 40.15 42.90
MSFT 260618P00405000 P Jun 18, 2026 405.0 42.20 46.45
MSFT 260618P00410000 P Jun 18, 2026 410.0 44.10 47.10
MSFT 260618P00415000 P Jun 18, 2026 415.0 46.20 49.30
MSFT 260618P00420000 P Jun 18, 2026 420.0 48.50 51.10
MSFT 260618P00425000 P Jun 18, 2026 425.0 50.90 53.65
MSFT 260618P00430000 P Jun 18, 2026 430.0 53.05 56.20
MSFT 260618P00435000 P Jun 18, 2026 435.0 55.60 58.60
MSFT 260618P00440000 P Jun 18, 2026 440.0 58.00 61.10
MSFT 260618P00445000 P Jun 18, 2026 445.0 61.00 63.55
MSFT 260618P00450000 P Jun 18, 2026 450.0 63.20 65.95
MSFT 260618P00455000 P Jun 18, 2026 455.0 65.85 68.85
MSFT 260618P00460000 P Jun 18, 2026 460.0 68.60 71.75
MSFT 260618P00465000 P Jun 18, 2026 465.0 71.60 74.65
MSFT 260618P00470000 P Jun 18, 2026 470.0 74.40 77.45
MSFT 260618P00475000 P Jun 18, 2026 475.0 77.45 80.55
MSFT 260618P00480000 P Jun 18, 2026 480.0 80.55 84.35
MSFT 260618P00490000 P Jun 18, 2026 490.0 86.55 89.75
MSFT 260618P00500000 P Jun 18, 2026 500.0 93.55 97.95
MSFT 260618P00520000 P Jun 18, 2026 520.0 108.00 112.20
MSFT 260618P00540000 P Jun 18, 2026 540.0 123.50 128.50
MSFT 260618P00550000 P Jun 18, 2026 550.0 132.95 136.95
MSFT 260618P00560000 P Jun 18, 2026 560.0 141.05 145.50
MSFT 260618P00580000 P Jun 18, 2026 580.0 160.00 165.00
MSFT 260618P00600000 P Jun 18, 2026 600.0 180.00 185.00
MSFT 260618P00610000 P Jun 18, 2026 610.0 190.00 195.00
MSFT 260618P00620000 P Jun 18, 2026 620.0 200.00 205.00
MSFT 261218C00185000 C Dec 18, 2026 185.0 248.00 252.50
MSFT 261218C00190000 C Dec 18, 2026 190.0 243.50 248.50
MSFT 261218C00195000 C Dec 18, 2026 195.0 239.50 244.50
MSFT 261218C00200000 C Dec 18, 2026 200.0 235.50 240.00
MSFT 261218C00205000 C Dec 18, 2026 205.0 231.50 236.00
MSFT 261218C00210000 C Dec 18, 2026 210.0 227.50 232.00
MSFT 261218C00215000 C Dec 18, 2026 215.0 223.50 228.00
MSFT 261218C00220000 C Dec 18, 2026 220.0 219.50 224.00
MSFT 261218C00225000 C Dec 18, 2026 225.0 215.50 220.00
MSFT 261218C00230000 C Dec 18, 2026 230.0 211.50 216.00
MSFT 261218C00235000 C Dec 18, 2026 235.0 207.50 212.00
MSFT 261218C00240000 C Dec 18, 2026 240.0 203.50 208.50
MSFT 261218C00245000 C Dec 18, 2026 245.0 200.00 204.50
MSFT 261218C00250000 C Dec 18, 2026 250.0 196.00 200.50
MSFT 261218C00255000 C Dec 18, 2026 255.0 192.00 197.00
MSFT 261218C00260000 C Dec 18, 2026 260.0 188.50 193.00
MSFT 261218C00265000 C Dec 18, 2026 265.0 184.50 189.50
MSFT 261218C00270000 C Dec 18, 2026 270.0 181.00 185.50
MSFT 261218C00275000 C Dec 18, 2026 275.0 177.00 182.00
MSFT 261218C00280000 C Dec 18, 2026 280.0 173.50 178.50
MSFT 261218C00285000 C Dec 18, 2026 285.0 170.00 174.50
MSFT 261218C00290000 C Dec 18, 2026 290.0 166.50 171.00
MSFT 261218C00295000 C Dec 18, 2026 295.0 163.00 167.50
MSFT 261218C00300000 C Dec 18, 2026 300.0 159.50 164.00
MSFT 261218C00305000 C Dec 18, 2026 305.0 156.00 160.50
MSFT 261218C00310000 C Dec 18, 2026 310.0 152.55 157.00
MSFT 261218C00315000 C Dec 18, 2026 315.0 149.00 154.00
MSFT 261218C00320000 C Dec 18, 2026 320.0 146.00 150.50
MSFT 261218C00325000 C Dec 18, 2026 325.0 142.50 147.00
MSFT 261218C00330000 C Dec 18, 2026 330.0 139.50 144.00
MSFT 261218C00335000 C Dec 18, 2026 335.0 136.00 140.50
MSFT 261218C00340000 C Dec 18, 2026 340.0 133.00 137.50
MSFT 261218C00345000 C Dec 18, 2026 345.0 130.00 134.50
MSFT 261218C00350000 C Dec 18, 2026 350.0 128.00 131.45
MSFT 261218C00355000 C Dec 18, 2026 355.0 123.50 128.45
MSFT 261218C00360000 C Dec 18, 2026 360.0 122.50 125.50
MSFT 261218C00365000 C Dec 18, 2026 365.0 118.00 122.50
MSFT 261218C00370000 C Dec 18, 2026 370.0 115.00 119.50
MSFT 261218C00375000 C Dec 18, 2026 375.0 112.00 116.50
MSFT 261218C00380000 C Dec 18, 2026 380.0 109.10 113.50
MSFT 261218C00385000 C Dec 18, 2026 385.0 106.00 110.95
MSFT 261218C00390000 C Dec 18, 2026 390.0 103.50 108.00
MSFT 261218C00395000 C Dec 18, 2026 395.0 100.50 105.45
MSFT 261218C00400000 C Dec 18, 2026 400.0 98.05 102.95
MSFT 261218C00405000 C Dec 18, 2026 405.0 97.00 99.95
MSFT 261218C00410000 C Dec 18, 2026 410.0 93.00 97.50
MSFT 261218C00415000 C Dec 18, 2026 415.0 91.60 95.00
MSFT 261218C00420000 C Dec 18, 2026 420.0 88.00 92.50
MSFT 261218C00425000 C Dec 18, 2026 425.0 85.50 90.00
MSFT 261218C00430000 C Dec 18, 2026 430.0 83.00 87.95
MSFT 261218C00435000 C Dec 18, 2026 435.0 80.50 85.50
MSFT 261218C00440000 C Dec 18, 2026 440.0 78.50 83.00
MSFT 261218C00445000 C Dec 18, 2026 445.0 76.00 81.00
MSFT 261218C00450000 C Dec 18, 2026 450.0 74.05 78.90
MSFT 261218C00455000 C Dec 18, 2026 455.0 72.00 76.50
MSFT 261218C00460000 C Dec 18, 2026 460.0 69.55 74.45
MSFT 261218C00465000 C Dec 18, 2026 465.0 67.50 72.50
MSFT 261218C00470000 C Dec 18, 2026 470.0 65.50 70.45
MSFT 261218C00475000 C Dec 18, 2026 475.0 63.50 68.50
MSFT 261218C00480000 C Dec 18, 2026 480.0 61.50 66.50
MSFT 261218C00490000 C Dec 18, 2026 490.0 58.00 62.50
MSFT 261218C00500000 C Dec 18, 2026 500.0 55.00 59.00
MSFT 261218C00520000 C Dec 18, 2026 520.0 49.00 52.50
MSFT 261218C00540000 C Dec 18, 2026 540.0 41.50 46.50
MSFT 261218C00550000 C Dec 18, 2026 550.0 39.00 43.50
MSFT 261218C00560000 C Dec 18, 2026 560.0 36.50 41.00
MSFT 261218C00580000 C Dec 18, 2026 580.0 31.50 36.50
MSFT 261218C00600000 C Dec 18, 2026 600.0 27.50 32.00
MSFT 261218C00610000 C Dec 18, 2026 610.0 25.50 30.00
MSFT 261218C00620000 C Dec 18, 2026 620.0 24.00 27.50
MSFT 261218P00185000 P Dec 18, 2026 185.0 3.00 4.00
MSFT 261218P00190000 P Dec 18, 2026 190.0 3.85 5.40
MSFT 261218P00195000 P Dec 18, 2026 195.0 2.00 6.50
MSFT 261218P00200000 P Dec 18, 2026 200.0 2.00 6.00
MSFT 261218P00205000 P Dec 18, 2026 205.0 2.50 7.00
MSFT 261218P00210000 P Dec 18, 2026 210.0 3.00 7.50
MSFT 261218P00215000 P Dec 18, 2026 215.0 3.50 8.00
MSFT 261218P00220000 P Dec 18, 2026 220.0 3.75 8.50
MSFT 261218P00225000 P Dec 18, 2026 225.0 4.00 9.00
MSFT 261218P00230000 P Dec 18, 2026 230.0 4.50 9.50
MSFT 261218P00235000 P Dec 18, 2026 235.0 5.05 10.00
MSFT 261218P00240000 P Dec 18, 2026 240.0 5.50 10.20
MSFT 261218P00245000 P Dec 18, 2026 245.0 6.50 11.00
MSFT 261218P00250000 P Dec 18, 2026 250.0 8.50 9.50
MSFT 261218P00255000 P Dec 18, 2026 255.0 7.50 12.00
MSFT 261218P00260000 P Dec 18, 2026 260.0 8.90 13.00
MSFT 261218P00265000 P Dec 18, 2026 265.0 9.00 13.35
MSFT 261218P00270000 P Dec 18, 2026 270.0 9.50 14.50
MSFT 261218P00275000 P Dec 18, 2026 275.0 10.50 15.00
MSFT 261218P00280000 P Dec 18, 2026 280.0 11.50 16.00
MSFT 261218P00285000 P Dec 18, 2026 285.0 12.00 16.50
MSFT 261218P00290000 P Dec 18, 2026 290.0 13.00 17.50
MSFT 261218P00295000 P Dec 18, 2026 295.0 14.00 18.50
MSFT 261218P00300000 P Dec 18, 2026 300.0 16.50 19.50
MSFT 261218P00305000 P Dec 18, 2026 305.0 16.00 20.50
MSFT 261218P00310000 P Dec 18, 2026 310.0 17.00 21.50
MSFT 261218P00315000 P Dec 18, 2026 315.0 19.00 22.50
MSFT 261218P00320000 P Dec 18, 2026 320.0 19.00 24.00
MSFT 261218P00325000 P Dec 18, 2026 325.0 20.50 25.00
MSFT 261218P00330000 P Dec 18, 2026 330.0 21.50 26.00
MSFT 261218P00335000 P Dec 18, 2026 335.0 23.00 27.50
MSFT 261218P00340000 P Dec 18, 2026 340.0 24.00 29.00
MSFT 261218P00345000 P Dec 18, 2026 345.0 25.50 30.00
MSFT 261218P00350000 P Dec 18, 2026 350.0 27.00 31.50
MSFT 261218P00355000 P Dec 18, 2026 355.0 28.50 33.00
MSFT 261218P00360000 P Dec 18, 2026 360.0 30.00 34.50
MSFT 261218P00365000 P Dec 18, 2026 365.0 31.50 36.50
MSFT 261218P00370000 P Dec 18, 2026 370.0 33.00 38.00
MSFT 261218P00375000 P Dec 18, 2026 375.0 35.00 39.50
MSFT 261218P00380000 P Dec 18, 2026 380.0 36.50 41.50
MSFT 261218P00385000 P Dec 18, 2026 385.0 38.50 43.00
MSFT 261218P00390000 P Dec 18, 2026 390.0 40.00 45.00
MSFT 261218P00395000 P Dec 18, 2026 395.0 42.00 47.00
MSFT 261218P00400000 P Dec 18, 2026 400.0 44.00 48.95
MSFT 261218P00405000 P Dec 18, 2026 405.0 46.00 51.00
MSFT 261218P00410000 P Dec 18, 2026 410.0 48.00 53.00
MSFT 261218P00415000 P Dec 18, 2026 415.0 50.50 55.00
MSFT 261218P00420000 P Dec 18, 2026 420.0 52.50 57.50
MSFT 261218P00425000 P Dec 18, 2026 425.0 54.50 59.50
MSFT 261218P00430000 P Dec 18, 2026 430.0 57.00 62.00
MSFT 261218P00435000 P Dec 18, 2026 435.0 59.50 64.00
MSFT 261218P00440000 P Dec 18, 2026 440.0 62.00 66.50
MSFT 261218P00445000 P Dec 18, 2026 445.0 64.50 69.00
MSFT 261218P00450000 P Dec 18, 2026 450.0 67.00 72.00
MSFT 261218P00455000 P Dec 18, 2026 455.0 69.50 74.50
MSFT 261218P00460000 P Dec 18, 2026 460.0 72.50 77.00
MSFT 261218P00465000 P Dec 18, 2026 465.0 75.00 80.00
MSFT 261218P00470000 P Dec 18, 2026 470.0 78.00 83.00
MSFT 261218P00475000 P Dec 18, 2026 475.0 81.00 85.50
MSFT 261218P00480000 P Dec 18, 2026 480.0 84.00 89.00
MSFT 261218P00490000 P Dec 18, 2026 490.0 90.00 95.00
MSFT 261218P00500000 P Dec 18, 2026 500.0 96.50 101.50
MSFT 261218P00520000 P Dec 18, 2026 520.0 110.50 115.00
MSFT 261218P00540000 P Dec 18, 2026 540.0 126.00 130.50
MSFT 261218P00550000 P Dec 18, 2026 550.0 134.00 138.50
MSFT 261218P00560000 P Dec 18, 2026 560.0 142.50 147.00
MSFT 261218P00580000 P Dec 18, 2026 580.0 160.50 165.50
MSFT 261218P00600000 P Dec 18, 2026 600.0 180.00 185.00
MSFT 261218P00610000 P Dec 18, 2026 610.0 190.00 195.00
MSFT 261218P00620000 P Dec 18, 2026 620.0 200.00 205.00

OPRA data is delayed 15 minutes.