Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.057,85 -328,24 (-0,86%) Gold
2.307,40 -50,30 (-2,13%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:10PM EDT. Markt geöffnet.
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT261218C00185000 | 2024-04-29 10:54AM EDT | 185.00 | 236.00 | 228.00 | 233.00 | 0.00 | - | 1 | 1,095 | 51.47% |
| MSFT261218C00190000 | 2024-03-06 11:06AM EDT | 190.00 | 227.80 | 249.50 | 254.50 | 0.00 | - | 1 | 4 | 70.40% |
| MSFT261218C00195000 | 2024-04-25 3:38PM EDT | 195.00 | 225.00 | 220.00 | 225.00 | 0.00 | - | 8 | 13 | 50.41% |
| MSFT261218C00200000 | 2024-04-30 11:31AM EDT | 200.00 | 218.50 | 216.00 | 221.00 | -4.50 | -2.02% | 2 | 153 | 49.86% |
| MSFT261218C00205000 | 2024-04-26 3:59PM EDT | 205.00 | 224.34 | 212.00 | 217.00 | 0.00 | - | 4 | 6 | 49.31% |
| MSFT261218C00210000 | 2024-04-29 9:30AM EDT | 210.00 | 219.75 | 208.00 | 213.00 | 0.00 | - | 2 | 6 | 48.74% |
| MSFT261218C00215000 | 2024-04-23 10:38AM EDT | 215.00 | 216.53 | 204.00 | 209.00 | 0.00 | - | 1 | 5 | 48.18% |
| MSFT261218C00220000 | 2024-04-26 3:45PM EDT | 220.00 | 213.00 | 200.15 | 205.00 | 0.00 | - | 2 | 31 | 47.60% |
| MSFT261218C00225000 | 2024-04-29 3:20PM EDT | 225.00 | 202.50 | 196.75 | 201.50 | 0.00 | - | 3 | 18 | 47.39% |
| MSFT261218C00230000 | 2024-04-29 3:20PM EDT | 230.00 | 198.51 | 192.50 | 197.50 | 0.00 | - | 3 | 13 | 46.79% |
| MSFT261218C00235000 | 2024-04-26 3:31PM EDT | 235.00 | 202.75 | 188.50 | 193.45 | 0.00 | - | 1 | 8 | 46.16% |
| MSFT261218C00240000 | 2024-04-26 2:41PM EDT | 240.00 | 197.96 | 185.15 | 189.50 | 0.00 | - | 1 | 135 | 45.59% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 245.00 | 191.15 | 181.00 | 185.50 | 0.00 | - | 1 | 7 | 44.99% |
| MSFT261218C00250000 | 2024-04-30 11:33AM EDT | 250.00 | 181.73 | 177.05 | 182.00 | +5.73 | +3.26% | 2 | 67 | 44.70% |
| MSFT261218C00255000 | 2024-04-15 11:26AM EDT | 255.00 | 200.20 | 173.50 | 178.25 | 0.00 | - | 3 | 8 | 44.24% |
| MSFT261218C00260000 | 2024-04-23 2:47PM EDT | 260.00 | 179.65 | 170.00 | 175.00 | 0.00 | - | 3 | 135 | 44.08% |
| MSFT261218C00265000 | 2024-04-08 12:29PM EDT | 265.00 | 193.02 | 166.00 | 170.95 | 0.00 | - | 1 | 5 | 43.41% |
| MSFT261218C00270000 | 2024-04-19 12:22PM EDT | 270.00 | 167.43 | 162.80 | 166.40 | 0.00 | - | 1 | 26 | 42.46% |
| MSFT261218C00275000 | 2024-04-29 3:59PM EDT | 275.00 | 166.00 | 159.65 | 162.60 | 0.00 | - | 1 | 7 | 41.94% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 280.00 | 172.60 | 155.85 | 159.75 | 0.00 | - | 2 | 14 | 41.95% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 285.00 | 179.32 | 152.05 | 156.90 | 0.00 | - | 12 | 13 | 41.93% |
| MSFT261218C00290000 | 2024-04-16 9:48AM EDT | 290.00 | 166.90 | 149.85 | 153.25 | 0.00 | - | 1 | 35 | 41.45% |
| MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 295.00 | 175.52 | 148.05 | 152.50 | 0.00 | - | 2 | 9 | 42.50% |
| MSFT261218C00300000 | 2024-04-30 11:48AM EDT | 300.00 | 143.30 | 142.80 | 146.50 | -4.20 | -2.85% | 4 | 488 | 40.76% |
| MSFT261218C00305000 | 2024-04-25 3:55PM EDT | 305.00 | 142.57 | 138.45 | 142.25 | 0.00 | - | 1 | 16 | 39.96% |
| MSFT261218C00310000 | 2024-04-26 3:44PM EDT | 310.00 | 146.78 | 136.05 | 138.75 | 0.00 | - | 6 | 17 | 39.53% |
| MSFT261218C00315000 | 2024-04-25 3:38PM EDT | 315.00 | 135.50 | 132.60 | 135.10 | 0.00 | - | 3 | 38 | 39.01% |
| MSFT261218C00320000 | 2024-04-25 11:13AM EDT | 320.00 | 128.25 | 129.15 | 131.85 | 0.00 | - | 6 | 66 | 38.68% |
| MSFT261218C00325000 | 2024-04-25 12:49PM EDT | 325.00 | 126.85 | 126.80 | 128.60 | 0.00 | - | 2 | 35 | 38.34% |
| MSFT261218C00330000 | 2024-04-23 10:20AM EDT | 330.00 | 132.79 | 122.00 | 125.45 | 0.00 | - | 1 | 114 | 38.04% |
| MSFT261218C00335000 | 2024-04-26 12:39PM EDT | 335.00 | 130.92 | 120.60 | 123.90 | 0.00 | - | 1 | 29 | 38.45% |
| MSFT261218C00340000 | 2024-04-25 11:02AM EDT | 340.00 | 114.95 | 117.15 | 120.95 | 0.00 | - | 5 | 124 | 38.20% |
| MSFT261218C00345000 | 2024-04-26 3:37PM EDT | 345.00 | 125.20 | 114.10 | 118.00 | 0.00 | - | 1 | 2,887 | 37.94% |
| MSFT261218C00350000 | 2024-04-29 3:03PM EDT | 350.00 | 114.08 | 111.30 | 113.65 | -0.42 | -0.37% | 1 | 2,460 | 37.03% |
| MSFT261218C00355000 | 2024-04-15 2:34PM EDT | 355.00 | 125.32 | 108.25 | 110.55 | 0.00 | - | 1 | 169 | 36.68% |
| MSFT261218C00360000 | 2024-04-29 9:30AM EDT | 360.00 | 113.00 | 105.60 | 107.80 | 0.00 | - | 2 | 10,573 | 36.47% |
| MSFT261218C00365000 | 2024-04-29 3:06PM EDT | 365.00 | 105.87 | 102.20 | 104.90 | 0.00 | - | 6 | 1,019 | 36.18% |
| MSFT261218C00370000 | 2024-04-26 1:15PM EDT | 370.00 | 102.56 | 100.10 | 102.55 | -8.29 | -7.48% | 1 | 1,313 | 36.10% |
| MSFT261218C00375000 | 2024-04-30 11:05AM EDT | 375.00 | 99.30 | 97.25 | 99.00 | -2.37 | -2.33% | 2 | 4,877 | 35.51% |
| MSFT261218C00380000 | 2024-04-29 3:03PM EDT | 380.00 | 98.00 | 94.35 | 97.85 | 0.00 | - | 5 | 4,632 | 35.90% |
| MSFT261218C00385000 | 2024-04-29 9:30AM EDT | 385.00 | 99.90 | 91.70 | 94.50 | 0.00 | - | 1 | 531 | 35.37% |
| MSFT261218C00390000 | 2024-04-26 11:42AM EDT | 390.00 | 99.50 | 89.30 | 92.00 | 0.00 | - | 14 | 576 | 35.17% |
| MSFT261218C00395000 | 2024-04-29 3:03PM EDT | 395.00 | 89.95 | 87.05 | 89.65 | 0.00 | - | 12 | 491 | 35.02% |
| MSFT261218C00400000 | 2024-04-30 11:52AM EDT | 400.00 | 85.29 | 84.50 | 87.80 | -3.61 | -4.06% | 11 | 1,513 | 35.05% |
| MSFT261218C00405000 | 2024-04-30 10:08AM EDT | 405.00 | 85.65 | 81.85 | 84.50 | -0.10 | -0.12% | 5 | 356 | 34.49% |
| MSFT261218C00410000 | 2024-04-30 11:42AM EDT | 410.00 | 80.64 | 80.00 | 81.90 | -3.31 | -3.94% | 3 | 603 | 34.19% |
| MSFT261218C00415000 | 2024-04-26 3:32PM EDT | 415.00 | 87.15 | 77.15 | 79.10 | 0.00 | - | 3 | 214 | 33.80% |
| MSFT261218C00420000 | 2024-04-30 11:03AM EDT | 420.00 | 77.00 | 74.65 | 77.00 | -2.10 | -2.65% | 2 | 674 | 33.68% |
| MSFT261218C00425000 | 2024-04-30 11:47AM EDT | 425.00 | 73.80 | 72.95 | 74.00 | -7.00 | -8.66% | 50 | 418 | 33.19% |
| MSFT261218C00430000 | 2024-04-29 2:26PM EDT | 430.00 | 74.04 | 70.40 | 72.80 | 0.00 | - | 52 | 517 | 33.39% |
| MSFT261218C00435000 | 2024-04-26 3:34PM EDT | 435.00 | 77.30 | 68.45 | 70.60 | 0.00 | - | 13 | 81 | 33.18% |
| MSFT261218C00440000 | 2024-04-29 3:06PM EDT | 440.00 | 68.57 | 67.20 | 68.85 | -0.30 | -0.44% | 3 | 199 | 33.13% |
| MSFT261218C00445000 | 2024-04-22 12:26PM EDT | 445.00 | 67.62 | 63.95 | 65.90 | 0.00 | - | 1 | 26 | 32.61% |
| MSFT261218C00450000 | 2024-04-30 11:29AM EDT | 450.00 | 63.35 | 62.30 | 64.50 | -1.85 | -2.84% | 40 | 494 | 32.67% |
| MSFT261218C00455000 | 2024-04-29 2:44PM EDT | 455.00 | 63.10 | 60.30 | 62.85 | 0.00 | - | 1 | 85 | 32.62% |
| MSFT261218C00460000 | 2024-04-29 11:53AM EDT | 460.00 | 61.42 | 58.35 | 60.35 | 0.00 | - | 1 | 179 | 32.22% |
| MSFT261218C00465000 | 2024-04-29 1:22PM EDT | 465.00 | 59.39 | 56.65 | 58.45 | 0.00 | - | 1 | 133 | 32.05% |
| MSFT261218C00470000 | 2024-04-26 12:47PM EDT | 470.00 | 62.90 | 54.95 | 57.55 | 0.00 | - | 2 | 1,207 | 32.25% |
| MSFT261218C00475000 | 2024-04-29 1:07PM EDT | 475.00 | 55.58 | 52.70 | 55.10 | 0.00 | - | 5 | 2,349 | 31.83% |
| MSFT261218C00480000 | 2024-04-26 3:44PM EDT | 480.00 | 58.00 | 51.10 | 52.85 | 0.00 | - | 1 | 2,307 | 31.48% |
| MSFT261218C00490000 | 2024-04-26 11:38AM EDT | 490.00 | 54.80 | 47.95 | 50.65 | 0.00 | - | 3 | 244 | 31.63% |
| MSFT261218C00500000 | 2024-04-30 11:04AM EDT | 500.00 | 46.10 | 45.10 | 47.35 | -0.90 | -1.91% | 4 | 3,477 | 31.30% |
| MSFT261218C00520000 | 2024-04-30 11:35AM EDT | 520.00 | 39.81 | 38.90 | 42.00 | -5.59 | -12.31% | 4 | 981 | 30.98% |
| MSFT261218C00540000 | 2024-04-29 11:18AM EDT | 540.00 | 36.15 | 33.20 | 35.35 | 0.00 | - | 30 | 832 | 29.91% |
| MSFT261218C00550000 | 2024-04-30 10:09AM EDT | 550.00 | 34.00 | 31.75 | 33.20 | +0.10 | +0.29% | 1 | 1,674 | 29.78% |
| MSFT261218C00560000 | 2024-04-26 10:23AM EDT | 560.00 | 35.00 | 29.50 | 30.60 | 0.00 | - | 2 | 351 | 29.41% |
| MSFT261218C00580000 | 2024-04-26 12:59PM EDT | 580.00 | 30.15 | 25.45 | 27.70 | 0.00 | - | 238 | 645 | 29.54% |
| MSFT261218C00600000 | 2024-04-29 3:37PM EDT | 600.00 | 23.56 | 22.00 | 23.05 | 0.00 | - | 9 | 396 | 28.70% |
| MSFT261218C00610000 | 2024-04-30 11:50AM EDT | 610.00 | 20.80 | 20.20 | 21.35 | -1.20 | -5.45% | 11 | 138 | 28.49% |
| MSFT261218C00620000 | 2024-04-30 11:20AM EDT | 620.00 | 19.50 | 19.00 | 20.25 | -1.00 | -4.88% | 3 | 886 | 28.54% |
| MSFT261218C00640000 | 2024-04-29 1:22PM EDT | 640.00 | 17.70 | 16.05 | 18.00 | 0.00 | - | 32 | 165 | 28.51% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT261218P00185000 | 2024-04-29 3:45PM EDT | 185.00 | 3.05 | 2.84 | 3.80 | 0.00 | - | 4 | 1,260 | 31.07% |
| MSFT261218P00190000 | 2024-04-25 12:56PM EDT | 190.00 | 4.10 | 1.50 | 3.85 | 0.00 | - | 2 | 70 | 30.21% |
| MSFT261218P00195000 | 2024-04-30 9:46AM EDT | 195.00 | 3.95 | 2.02 | 3.95 | +0.20 | +5.33% | 1 | 23 | 29.47% |
| MSFT261218P00200000 | 2024-04-29 12:47PM EDT | 200.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 13 | 82 | 6.25% |
| MSFT261218P00205000 | 2024-04-30 11:22AM EDT | 205.00 | 4.60 | 2.52 | 5.50 | +0.10 | +2.22% | 3 | 19 | 30.01% |
| MSFT261218P00210000 | 2024-04-26 10:06AM EDT | 210.00 | 4.87 | 4.05 | 6.05 | 0.00 | - | 10 | 22 | 29.83% |
| MSFT261218P00215000 | 2024-04-26 9:47AM EDT | 215.00 | 5.70 | 5.00 | 5.80 | +0.35 | +6.54% | 1 | 16 | 28.59% |
| MSFT261218P00220000 | 2024-04-30 11:44AM EDT | 220.00 | 6.20 | 5.65 | 6.95 | +0.10 | +1.64% | 3 | 36 | 29.10% |
| MSFT261218P00225000 | 2024-04-30 11:28AM EDT | 225.00 | 6.20 | 6.30 | 7.30 | -0.20 | -3.13% | 1 | 35 | 28.60% |
| MSFT261218P00230000 | 2024-04-26 10:06AM EDT | 230.00 | 6.20 | 6.55 | 7.25 | 0.00 | - | 10 | 15 | 27.65% |
| MSFT261218P00235000 | 2024-04-26 2:21PM EDT | 235.00 | 7.10 | 7.25 | 8.65 | 0.00 | - | 13 | 30 | 28.22% |
| MSFT261218P00240000 | 2024-04-29 1:13PM EDT | 240.00 | 8.00 | 7.95 | 8.95 | 0.00 | - | 1 | 29 | 27.62% |
| MSFT261218P00245000 | 2024-04-26 1:38PM EDT | 245.00 | 8.10 | 8.45 | 9.80 | 0.00 | - | 7 | 68 | 27.53% |
| MSFT261218P00250000 | 2024-04-30 11:41AM EDT | 250.00 | 9.65 | 9.20 | 10.50 | +0.33 | +3.54% | 4 | 109 | 27.26% |
| MSFT261218P00255000 | 2024-04-26 10:22AM EDT | 255.00 | 9.60 | 9.85 | 10.65 | 0.00 | - | 10 | 27 | 26.51% |
| MSFT261218P00260000 | 2024-04-29 3:03PM EDT | 260.00 | 10.85 | 10.65 | 11.95 | 0.00 | - | 6 | 160 | 26.69% |
| MSFT261218P00265000 | 2024-04-26 10:16AM EDT | 265.00 | 10.95 | 10.55 | 12.85 | 0.00 | - | 10 | 135 | 26.50% |
| MSFT261218P00270000 | 2024-04-26 10:22AM EDT | 270.00 | 11.70 | 11.90 | 13.10 | 0.00 | - | 10 | 41 | 25.80% |
| MSFT261218P00275000 | 2024-04-26 10:16AM EDT | 275.00 | 12.39 | 12.80 | 14.35 | 0.00 | - | 11 | 85 | 25.82% |
| MSFT261218P00280000 | 2024-04-26 10:22AM EDT | 280.00 | 13.00 | 12.05 | 15.35 | 0.00 | - | 1 | 46 | 25.62% |
| MSFT261218P00285000 | 2024-04-17 1:29PM EDT | 285.00 | 14.97 | 14.10 | 16.30 | 0.00 | - | 1 | 21 | 25.35% |
| MSFT261218P00290000 | 2024-04-12 10:43AM EDT | 290.00 | 14.60 | 15.65 | 18.50 | 0.00 | - | 6 | 14 | 25.84% |
| MSFT261218P00295000 | 2024-04-24 9:42AM EDT | 295.00 | 16.19 | 16.90 | 18.25 | 0.00 | - | 25 | 51 | 24.79% |
| MSFT261218P00300000 | 2024-04-29 10:36AM EDT | 300.00 | 17.64 | 17.65 | 18.60 | 0.00 | - | 1 | 146 | 24.11% |
| MSFT261218P00305000 | 2024-04-25 10:08AM EDT | 305.00 | 21.35 | 18.75 | 20.80 | 0.00 | - | 1 | 2 | 24.48% |
| MSFT261218P00310000 | 2024-04-29 10:24AM EDT | 310.00 | 20.10 | 20.05 | 21.00 | 0.00 | - | 2 | 63 | 23.69% |
| MSFT261218P00315000 | 2024-04-30 11:26AM EDT | 315.00 | 21.55 | 21.15 | 22.25 | +1.26 | +6.21% | 5 | 25 | 23.47% |
| MSFT261218P00320000 | 2024-04-26 3:51PM EDT | 320.00 | 21.59 | 22.75 | 24.00 | 0.00 | - | 75 | 479 | 23.48% |
| MSFT261218P00325000 | 2024-04-25 1:45PM EDT | 325.00 | 25.17 | 23.60 | 25.50 | 0.00 | - | 2 | 59 | 23.32% |
| MSFT261218P00330000 | 2024-04-26 10:58AM EDT | 330.00 | 23.46 | 25.20 | 26.50 | 0.00 | - | 1 | 23 | 22.89% |
| MSFT261218P00335000 | 2024-04-18 3:12PM EDT | 335.00 | 27.00 | 26.25 | 28.30 | 0.00 | - | 2 | 19 | 22.83% |
| MSFT261218P00340000 | 2024-04-26 11:57AM EDT | 340.00 | 26.61 | 27.60 | 29.05 | 0.00 | - | 1 | 445 | 22.25% |
| MSFT261218P00345000 | 2024-04-18 2:08PM EDT | 345.00 | 29.50 | 29.55 | 31.15 | 0.00 | - | 55 | 68 | 22.27% |
| MSFT261218P00350000 | 2024-04-30 11:05AM EDT | 350.00 | 31.07 | 31.10 | 32.30 | +0.17 | +0.55% | 10 | 818 | 21.83% |
| MSFT261218P00355000 | 2024-04-30 10:39AM EDT | 355.00 | 32.95 | 32.65 | 34.45 | +0.70 | +2.17% | 1 | 52 | 21.82% |
| MSFT261218P00360000 | 2024-04-26 1:19PM EDT | 360.00 | 32.32 | 34.10 | 35.55 | 0.00 | - | 5 | 156 | 21.32% |
| MSFT261218P00365000 | 2024-04-29 11:28AM EDT | 365.00 | 36.00 | 36.20 | 37.75 | 0.00 | - | 1 | 218 | 21.27% |
| MSFT261218P00370000 | 2024-04-25 12:26PM EDT | 370.00 | 40.44 | 38.05 | 39.50 | 0.00 | - | 5 | 85 | 21.00% |
| MSFT261218P00375000 | 2024-04-30 11:24AM EDT | 375.00 | 40.60 | 39.85 | 41.10 | +0.60 | +1.50% | 1 | 168 | 20.64% |
| MSFT261218P00380000 | 2024-04-26 11:10AM EDT | 380.00 | 39.00 | 41.90 | 43.25 | 0.00 | - | 1 | 78 | 20.48% |
| MSFT261218P00385000 | 2024-04-29 3:23PM EDT | 385.00 | 43.52 | 43.35 | 45.30 | 0.00 | - | 1 | 28 | 20.26% |
| MSFT261218P00390000 | 2024-04-29 3:23PM EDT | 390.00 | 45.48 | 46.00 | 47.55 | 0.00 | - | 3 | 137 | 20.09% |
| MSFT261218P00395000 | 2024-04-26 1:47PM EDT | 395.00 | 44.44 | 47.65 | 49.85 | 0.00 | - | 3 | 49 | 19.91% |
| MSFT261218P00400000 | 2024-04-29 3:03PM EDT | 400.00 | 50.00 | 49.35 | 51.50 | 0.00 | - | 62 | 375 | 19.45% |
| MSFT261218P00405000 | 2024-04-29 11:14AM EDT | 405.00 | 51.50 | 52.25 | 53.80 | 0.00 | - | 3 | 95 | 19.21% |
| MSFT261218P00410000 | 2024-04-26 11:58AM EDT | 410.00 | 51.00 | 53.90 | 56.15 | 0.00 | - | 5 | 55 | 18.97% |
| MSFT261218P00415000 | 2024-04-29 1:19PM EDT | 415.00 | 55.50 | 56.85 | 58.70 | 0.00 | - | 2 | 32 | 18.78% |
| MSFT261218P00420000 | 2024-04-29 12:13PM EDT | 420.00 | 58.75 | 59.70 | 61.10 | 0.00 | - | 40 | 1,499 | 18.50% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 425.00 | 65.25 | 61.70 | 63.70 | 0.00 | - | 10 | 64 | 18.26% |
| MSFT261218P00430000 | 2024-04-25 9:31AM EDT | 430.00 | 68.75 | 63.95 | 66.80 | 0.00 | - | 1 | 79 | 18.20% |
| MSFT261218P00435000 | 2024-03-28 12:15PM EDT | 435.00 | 59.50 | 62.30 | 66.50 | 0.00 | - | 1 | 25 | 16.75% |
| MSFT261218P00440000 | 2024-04-22 12:20PM EDT | 440.00 | 71.66 | 69.35 | 72.10 | 0.00 | - | 1 | 11 | 17.62% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 445.00 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 15.34% |
| MSFT261218P00450000 | 2024-04-26 1:58PM EDT | 450.00 | 70.40 | 75.00 | 77.55 | 0.00 | - | 1 | 153 | 16.96% |
| MSFT261218P00460000 | 2024-04-25 1:35PM EDT | 460.00 | 84.34 | 81.00 | 84.30 | 0.00 | - | 5 | 31 | 16.70% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 465.00 | 75.10 | 84.05 | 87.50 | 0.00 | - | 4 | 30 | 16.45% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 470.00 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 18.13% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 475.00 | 83.24 | 90.60 | 94.25 | 0.00 | - | 5 | 3,506 | 15.99% |
| MSFT261218P00480000 | 2024-03-12 10:35AM EDT | 480.00 | 87.25 | 80.20 | 82.10 | 0.00 | - | 4 | 1,111 | 0.00% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 490.00 | 92.53 | 101.35 | 105.45 | 0.00 | - | 3 | 4 | 15.51% |
| MSFT261218P00500000 | 2024-04-30 9:56AM EDT | 500.00 | 108.50 | 109.30 | 111.60 | +1.60 | +1.50% | 2 | 1,374 | 14.27% |
| MSFT261218P00520000 | 2024-04-17 11:21AM EDT | 520.00 | 114.42 | 124.20 | 128.05 | 0.00 | - | 13 | 28 | 13.41% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 540.00 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 0.00% |
| MSFT261218P00550000 | 2024-02-22 4:24PM EDT | 550.00 | 140.00 | 125.50 | 129.95 | 0.00 | - | 20 | 100 | 0.00% |
| MSFT261218P00560000 | 2024-04-15 12:24PM EDT | 560.00 | 141.36 | 161.00 | 166.00 | 0.00 | - | 10 | 17 | 14.02% |
| MSFT261218P00580000 | 2024-02-15 10:44AM EDT | 580.00 | 173.75 | 161.50 | 166.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218P00600000 | 2024-02-22 4:22PM EDT | 600.00 | 188.00 | 168.50 | 173.50 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT261218P00620000 | 2024-04-11 1:58PM EDT | 620.00 | 192.20 | 220.50 | 225.50 | 0.00 | - | 1 | 2 | 16.42% |
| MSFT261218P00640000 | 2024-04-26 9:31AM EDT | 640.00 | 230.10 | 240.50 | 245.50 | 0.00 | - | 1 | 0 | 17.30% |
