MSFT options chain $499.55
← Back to MSFT stock page
In-the-money contracts are shaded relative to the current underlying price ($499.55).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| MSFT260904C00270000 |
$270.00 |
— |
— |
$224.00 |
$230.51 |
— |
| MSFT260904C00280000 |
$280.00 |
— |
— |
$214.97 |
$219.11 |
— |
| MSFT260904C00290000 |
$290.00 |
— |
— |
$206.73 |
$211.26 |
— |
| MSFT260904C00300000 |
$300.00 |
$212.01 |
+3.31 (+1.6%) |
$200.04 |
$203.57 |
1 |
| MSFT260904C00305000 |
$305.00 |
$196.78 |
-10.31 (-5.0%) |
$190.71 |
$196.78 |
2 |
| MSFT260904C00310000 |
$310.00 |
$190.18 |
-3.19 (-1.6%) |
$186.87 |
$190.36 |
3 |
| MSFT260904C00315000 |
$315.00 |
$183.55 |
-12.68 (-6.5%) |
$180.44 |
$185.85 |
4 |
| MSFT260904C00320000 |
$320.00 |
$180.39 |
-10.92 (-5.7%) |
$177.82 |
$182.17 |
4 |
| MSFT260904C00325000 |
$325.00 |
$175.27 |
-11.59 (-6.2%) |
$176.41 |
$179.81 |
4 |
| MSFT260904C00330000 |
$330.00 |
$170.35 |
-10.76 (-5.9%) |
$167.03 |
$168.92 |
3 |
| MSFT260904C00335000 |
$335.00 |
$165.35 |
-10.84 (-6.2%) |
$163.57 |
$165.20 |
1 |
| MSFT260904C00340000 |
$340.00 |
$160.06 |
-12.36 (-7.2%) |
$156.71 |
$161.24 |
3 |
| MSFT260904C00345000 |
$345.00 |
$155.82 |
+11.52 (+8.0%) |
$154.92 |
$155.30 |
2 |
| MSFT260904C00350000 |
$350.00 |
$164.47 |
+30.89 (+23.1%) |
$147.75 |
$151.32 |
1 |
| MSFT260904C00355000 |
$355.00 |
$128.20 |
+83.75 (+188.4%) |
$141.43 |
$144.20 |
20 |
| MSFT260904C00360000 |
$360.00 |
$123.40 |
+26.90 (+27.9%) |
$136.15 |
$139.17 |
10 |
| MSFT260904C00365000 |
$365.00 |
$132.42 |
+15.40 (+13.2%) |
$130.76 |
$138.04 |
20 |
| MSFT260904C00370000 |
$370.00 |
$124.95 |
+12.93 (+11.5%) |
$128.67 |
$129.11 |
7 |
| MSFT260904C00375000 |
$375.00 |
$125.37 |
+14.27 (+12.8%) |
$125.54 |
$127.23 |
3 |
| MSFT260904C00380000 |
$380.00 |
$120.45 |
-11.43 (-8.7%) |
$116.04 |
$120.23 |
2 |
| MSFT260904C00385000 |
$385.00 |
$115.05 |
-11.70 (-9.2%) |
$114.82 |
$115.67 |
3 |
| MSFT260904C00390000 |
$390.00 |
$110.21 |
+1.74 (+1.6%) |
$110.23 |
$111.25 |
4 |
| MSFT260904C00395000 |
$395.00 |
$105.75 |
-12.65 (-10.7%) |
$103.91 |
$107.14 |
1 |
| MSFT260904C00400000 |
$400.00 |
$99.96 |
-12.45 (-11.1%) |
$99.34 |
$100.34 |
11 |
| MSFT260904C00405000 |
$405.00 |
$104.11 |
+5.71 (+5.8%) |
$93.91 |
$96.31 |
2 |
| MSFT260904C00410000 |
$410.00 |
$90.72 |
-10.28 (-10.2%) |
$88.92 |
$90.70 |
2 |
| MSFT260904C00415000 |
$415.00 |
$84.91 |
-11.17 (-11.6%) |
$82.30 |
$86.58 |
8 |
| MSFT260904C00420000 |
$420.00 |
$80.49 |
-10.54 (-11.6%) |
$80.42 |
$82.98 |
2 |
| MSFT260904C00425000 |
$425.00 |
$75.73 |
-8.98 (-10.6%) |
$74.28 |
$76.53 |
15 |
| MSFT260904C00427500 |
$427.50 |
$73.11 |
-10.76 (-12.8%) |
$70.06 |
$73.81 |
66 |
| MSFT260904C00430000 |
$430.00 |
$70.05 |
-11.34 (-13.9%) |
$69.55 |
$71.98 |
103 |
| MSFT260904C00432500 |
$432.50 |
$67.20 |
-12.03 (-15.2%) |
$65.55 |
$70.25 |
46 |
| MSFT260904C00435000 |
$435.00 |
$64.70 |
-11.81 (-15.4%) |
$64.87 |
$66.59 |
61 |
| MSFT260904C00437500 |
$437.50 |
$63.53 |
-10.50 (-14.2%) |
$61.84 |
$65.04 |
67 |
| MSFT260904C00440000 |
$440.00 |
$59.94 |
-11.56 (-16.2%) |
$58.80 |
$61.51 |
33 |
| MSFT260904C00442500 |
$442.50 |
$59.17 |
-9.85 (-14.3%) |
$55.78 |
$60.22 |
1 |
| MSFT260904C00445000 |
$445.00 |
$53.85 |
-13.65 (-20.2%) |
$53.10 |
$57.40 |
7 |
| MSFT260904C00447500 |
$447.50 |
$53.46 |
-10.72 (-16.7%) |
$50.16 |
$54.83 |
4 |
| MSFT260904C00450000 |
$450.00 |
$50.02 |
-11.65 (-18.9%) |
$49.05 |
$51.81 |
52 |
| MSFT260904C00452500 |
$452.50 |
$47.95 |
-11.21 (-18.9%) |
$46.21 |
$48.60 |
52 |
| MSFT260904C00455000 |
$455.00 |
$45.01 |
-10.89 (-19.5%) |
$43.77 |
$46.22 |
64 |
| MSFT260904C00457500 |
$457.50 |
$42.54 |
-15.07 (-26.2%) |
$41.37 |
$44.34 |
11 |
| MSFT260904C00460000 |
$460.00 |
$40.27 |
-10.58 (-20.8%) |
$39.43 |
$40.72 |
74 |
| MSFT260904C00462500 |
$462.50 |
$38.14 |
-0.88 (-2.3%) |
$35.53 |
$38.33 |
155 |
| MSFT260904C00465000 |
$465.00 |
$35.32 |
-11.95 (-25.3%) |
$33.47 |
$35.32 |
180 |
| MSFT260904C00467500 |
$467.50 |
$33.04 |
-10.26 (-23.7%) |
$31.34 |
$33.12 |
12 |
| MSFT260904C00470000 |
$470.00 |
$30.15 |
-12.43 (-29.2%) |
$29.04 |
$31.91 |
90 |
| MSFT260904C00472500 |
$472.50 |
$28.10 |
+3.95 (+16.4%) |
$25.43 |
$28.29 |
3 |
| MSFT260904C00475000 |
$475.00 |
$25.19 |
-11.12 (-30.6%) |
$24.18 |
$26.25 |
51 |
| MSFT260904C00477500 |
$477.50 |
$22.59 |
-8.56 (-27.5%) |
$21.43 |
$23.50 |
6 |
| MSFT260904C00480000 |
$480.00 |
$20.20 |
-10.33 (-33.8%) |
$18.54 |
$21.37 |
287 |
| MSFT260904C00482500 |
$482.50 |
$18.40 |
-14.50 (-44.1%) |
$16.04 |
$17.65 |
6 |
| MSFT260904C00485000 |
$485.00 |
$14.99 |
-11.27 (-42.9%) |
$14.02 |
$15.33 |
113 |
| MSFT260904C00487500 |
$487.50 |
$12.48 |
-11.12 (-47.1%) |
$11.55 |
$13.23 |
458 |
| MSFT260904C00490000 |
$490.00 |
$10.56 |
-9.54 (-47.5%) |
$9.51 |
$10.56 |
198 |
| MSFT260904C00492500 |
$492.50 |
$7.43 |
-11.19 (-60.1%) |
$6.12 |
$7.91 |
43 |
| MSFT260904C00495000 |
$495.00 |
$4.94 |
-10.47 (-67.9%) |
$3.65 |
$5.59 |
337 |
| MSFT260904C00497500 |
$497.50 |
$2.20 |
-10.60 (-82.8%) |
$1.67 |
$2.57 |
2,571 |
| MSFT260904C00500000 |
$500.00 |
$0.13 |
-9.87 (-98.7%) |
$0.12 |
$0.19 |
18,235 |
| MSFT260904C00502500 |
$502.50 |
$0.01 |
-8.24 (-99.9%) |
$0.00 |
$0.01 |
27,929 |
| MSFT260904C00505000 |
$505.00 |
$0.01 |
-6.13 (-99.8%) |
$0.00 |
$0.03 |
25,746 |
| MSFT260904C00507500 |
$507.50 |
$0.01 |
-4.35 (-99.8%) |
$0.00 |
$0.03 |
12,232 |
| MSFT260904C00510000 |
$510.00 |
$0.01 |
-3.09 (-99.7%) |
$0.00 |
$0.03 |
10,174 |
| MSFT260904C00512500 |
$512.50 |
$0.01 |
-1.89 (-99.5%) |
$0.00 |
$0.01 |
9,236 |
| MSFT260904C00515000 |
$515.00 |
$0.01 |
-1.24 (-99.2%) |
$0.00 |
$0.03 |
4,007 |
| MSFT260904C00517500 |
$517.50 |
$0.01 |
-0.73 (-98.6%) |
$0.00 |
$0.03 |
3,711 |
| MSFT260904C00520000 |
$520.00 |
$0.01 |
-0.45 (-97.8%) |
$0.00 |
$0.03 |
3,298 |
| MSFT260904C00522500 |
$522.50 |
$0.01 |
-0.25 (-96.2%) |
$0.00 |
$0.01 |
1,987 |
| MSFT260904C00525000 |
$525.00 |
$0.02 |
-0.14 (-87.5%) |
$0.00 |
$0.01 |
1,179 |
| MSFT260904C00527500 |
$527.50 |
$0.01 |
-0.10 (-90.9%) |
$0.00 |
$0.03 |
128 |
| MSFT260904C00530000 |
$530.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.01 |
301 |
| MSFT260904C00532500 |
$532.50 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
115 |
| MSFT260904C00535000 |
$535.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
616 |
| MSFT260904C00537500 |
$537.50 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
23 |
| MSFT260904C00540000 |
$540.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
251 |
| MSFT260904C00542500 |
$542.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
48 |
| MSFT260904C00545000 |
$545.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
39 |
| MSFT260904C00547500 |
$547.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
28 |
| MSFT260904C00550000 |
$550.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
66 |
| MSFT260904C00555000 |
$555.00 |
$0.06 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| MSFT260904C00560000 |
$560.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
30 |
| MSFT260904C00565000 |
$565.00 |
$0.07 |
+0.03 (+75.0%) |
$0.00 |
$0.17 |
1 |
| MSFT260904C00570000 |
$570.00 |
$0.03 |
-0.04 (-57.1%) |
$0.00 |
$0.06 |
6 |
| MSFT260904C00575000 |
$575.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| MSFT260904C00580000 |
$580.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
3 |
| MSFT260904C00590000 |
$590.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.12 |
3 |
| MSFT260904C00600000 |
$600.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
15 |
| MSFT260904C00610000 |
$610.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
31 |
| MSFT260904C00620000 |
$620.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| MSFT260904C00630000 |
$630.00 |
$0.05 |
+0.01 (+25.0%) |
$0.00 |
$0.03 |
184 |
| MSFT260904C00640000 |
$640.00 |
$0.12 |
+0.04 (+50.0%) |
$0.00 |
$0.01 |
2 |
| MSFT260904C00650000 |
$650.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| MSFT260904C00660000 |
$660.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
2 |
| MSFT260904C00670000 |
$670.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
4 |
| MSFT260904C00680000 |
$680.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| MSFT260904P00270000 |
$270.00 |
$0.02 |
-0.04 (-66.7%) |
$0.00 |
$0.01 |
2 |
| MSFT260904P00280000 |
$280.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.03 |
10 |
| MSFT260904P00290000 |
$290.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
51 |
| MSFT260904P00300000 |
$300.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
6 |
| MSFT260904P00305000 |
$305.00 |
$0.10 |
+0.02 (+25.0%) |
$0.00 |
$0.01 |
4 |
| MSFT260904P00310000 |
$310.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
30 |
| MSFT260904P00315000 |
$315.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
16 |
| MSFT260904P00320000 |
$320.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.01 |
78 |
| MSFT260904P00325000 |
$325.00 |
$0.03 |
-0.04 (-57.1%) |
$0.00 |
$0.01 |
8 |
| MSFT260904P00330000 |
$330.00 |
$0.05 |
-0.05 (-50.0%) |
$0.00 |
$0.01 |
15 |
| MSFT260904P00335000 |
$335.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| MSFT260904P00340000 |
$340.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
11 |
| MSFT260904P00345000 |
$345.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| MSFT260904P00350000 |
$350.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| MSFT260904P00355000 |
$355.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
11 |
| MSFT260904P00360000 |
$360.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
10 |
| MSFT260904P00365000 |
$365.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
10 |
| MSFT260904P00370000 |
$370.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
20 |
| MSFT260904P00375000 |
$375.00 |
$0.01 |
-0.32 (-97.0%) |
$0.00 |
$0.01 |
22 |
| MSFT260904P00380000 |
$380.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
20 |
| MSFT260904P00385000 |
$385.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
10 |
| MSFT260904P00390000 |
$390.00 |
$0.05 |
+0.04 (+400.0%) |
$0.00 |
$0.03 |
2 |
| MSFT260904P00395000 |
$395.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| MSFT260904P00400000 |
$400.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| MSFT260904P00405000 |
$405.00 |
$0.01 |
-0.23 (-95.8%) |
$0.00 |
$0.01 |
3 |
| MSFT260904P00410000 |
$410.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
81 |
| MSFT260904P00415000 |
$415.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
2 |
| MSFT260904P00420000 |
$420.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
1 |
| MSFT260904P00425000 |
$425.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.03 |
20 |
| MSFT260904P00427500 |
$427.50 |
$0.09 |
+0.02 (+28.6%) |
$0.00 |
$0.08 |
2 |
| MSFT260904P00430000 |
$430.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
7 |
| MSFT260904P00432500 |
$432.50 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.08 |
3 |
| MSFT260904P00435000 |
$435.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
6 |
| MSFT260904P00437500 |
$437.50 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.08 |
1 |
| MSFT260904P00440000 |
$440.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| MSFT260904P00442500 |
$442.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.12 |
13 |
| MSFT260904P00445000 |
$445.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
3 |
| MSFT260904P00447500 |
$447.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.07 |
1 |
| MSFT260904P00450000 |
$450.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
14 |
| MSFT260904P00452500 |
$452.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
3 |
| MSFT260904P00455000 |
$455.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
20 |
| MSFT260904P00457500 |
$457.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
311 |
| MSFT260904P00460000 |
$460.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
44 |
| MSFT260904P00462500 |
$462.50 |
$0.04 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
60 |
| MSFT260904P00465000 |
$465.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.08 |
22 |
| MSFT260904P00467500 |
$467.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
10 |
| MSFT260904P00470000 |
$470.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
12 |
| MSFT260904P00472500 |
$472.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
13 |
| MSFT260904P00475000 |
$475.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
126 |
| MSFT260904P00477500 |
$477.50 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
14 |
| MSFT260904P00480000 |
$480.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1,089 |
| MSFT260904P00482500 |
$482.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
650 |
| MSFT260904P00485000 |
$485.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
653 |
| MSFT260904P00487500 |
$487.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
294 |
| MSFT260904P00490000 |
$490.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.03 |
1,489 |
| MSFT260904P00492500 |
$492.50 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.03 |
2,347 |
| MSFT260904P00495000 |
$495.00 |
$0.01 |
-0.12 (-92.3%) |
$0.00 |
$0.03 |
9,240 |
| MSFT260904P00497500 |
$497.50 |
$0.01 |
-0.20 (-95.2%) |
$0.00 |
$0.03 |
12,464 |
| MSFT260904P00500000 |
$500.00 |
$0.56 |
+0.25 (+80.6%) |
$0.31 |
$0.60 |
44,094 |
| MSFT260904P00502500 |
$502.50 |
$2.86 |
+2.25 (+368.9%) |
$2.17 |
$3.47 |
14,907 |
| MSFT260904P00505000 |
$505.00 |
$5.50 |
+4.45 (+423.8%) |
$4.53 |
$5.69 |
6,888 |
| MSFT260904P00507500 |
$507.50 |
$7.83 |
+6.10 (+352.6%) |
$7.35 |
$8.88 |
3,068 |
| MSFT260904P00510000 |
$510.00 |
$9.61 |
+6.71 (+231.4%) |
$9.61 |
$11.32 |
1,772 |
| MSFT260904P00512500 |
$512.50 |
$12.38 |
+7.98 (+181.4%) |
$12.16 |
$13.38 |
319 |
| MSFT260904P00515000 |
$515.00 |
$15.32 |
+9.06 (+144.7%) |
$14.40 |
$16.11 |
211 |
| MSFT260904P00517500 |
$517.50 |
$17.17 |
+8.87 (+106.9%) |
$17.07 |
$18.36 |
56 |
| MSFT260904P00520000 |
$520.00 |
$19.53 |
+10.18 (+108.9%) |
$19.53 |
$21.58 |
157 |
| MSFT260904P00522500 |
$522.50 |
$20.60 |
+9.02 (+77.9%) |
$21.86 |
$23.88 |
3 |
| MSFT260904P00525000 |
$525.00 |
$22.42 |
+10.42 (+86.8%) |
$24.95 |
$26.62 |
1 |
| MSFT260904P00527500 |
$527.50 |
$24.56 |
+11.31 (+85.4%) |
$26.84 |
$28.06 |
2 |
| MSFT260904P00530000 |
$530.00 |
$29.95 |
+12.89 (+75.6%) |
$29.29 |
$31.81 |
2 |
| MSFT260904P00532500 |
$532.50 |
$20.41 |
-9.34 (-31.4%) |
$30.36 |
$32.91 |
4 |
| MSFT260904P00535000 |
$535.00 |
$29.78 |
+5.78 (+24.1%) |
$33.21 |
$36.72 |
1 |
| MSFT260904P00537500 |
$537.50 |
$26.05 |
-3.95 (-13.2%) |
$36.41 |
$38.67 |
2 |
| MSFT260904P00540000 |
$540.00 |
$39.45 |
+13.14 (+49.9%) |
$37.73 |
$42.06 |
1 |
| MSFT260904P00542500 |
$542.50 |
$38.24 |
+8.24 (+27.5%) |
$40.40 |
$44.13 |
1 |
| MSFT260904P00545000 |
$545.00 |
$44.61 |
+13.92 (+45.4%) |
$43.03 |
$46.66 |
1 |
| MSFT260904P00547500 |
$547.50 |
$47.04 |
— |
$45.08 |
$47.89 |
3 |
| MSFT260904P00550000 |
$550.00 |
$49.88 |
-4.62 (-8.5%) |
$49.13 |
$51.99 |
5 |
| MSFT260904P00555000 |
$555.00 |
$55.32 |
— |
$53.25 |
$55.53 |
3 |
| MSFT260904P00560000 |
$560.00 |
— |
— |
$59.56 |
$61.07 |
— |
| MSFT260904P00565000 |
$565.00 |
— |
— |
$62.92 |
$65.04 |
— |
| MSFT260904P00570000 |
$570.00 |
$53.33 |
-20.27 (-27.5%) |
$67.13 |
$71.65 |
98 |
| MSFT260904P00575000 |
$575.00 |
— |
— |
$72.33 |
$77.53 |
— |
| MSFT260904P00580000 |
$580.00 |
— |
— |
$79.60 |
$82.08 |
— |
| MSFT260904P00590000 |
$590.00 |
— |
— |
$87.24 |
$91.44 |
— |
| MSFT260904P00600000 |
$600.00 |
$90.03 |
— |
$98.18 |
$102.47 |
1 |
| MSFT260904P00610000 |
$610.00 |
— |
— |
$107.45 |
$110.13 |
— |
| MSFT260904P00620000 |
$620.00 |
— |
— |
$118.09 |
$122.65 |
— |
| MSFT260904P00630000 |
$630.00 |
— |
— |
$127.09 |
$132.82 |
— |
| MSFT260904P00640000 |
$640.00 |
— |
— |
$140.44 |
$141.39 |
— |
| MSFT260904P00650000 |
$650.00 |
— |
— |
$147.05 |
$150.62 |
— |
| MSFT260904P00660000 |
$660.00 |
— |
— |
$155.60 |
$163.73 |
— |
| MSFT260904P00670000 |
$670.00 |
— |
— |
$165.27 |
$171.97 |
— |
| MSFT260904P00680000 |
$680.00 |
— |
— |
$175.19 |
$182.36 |
— |
