Options Lookup
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.