Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230317C00110000 | 2022-06-14 9:57AM EDT | 110.00 | 134.75 | 146.35 | 149.00 | 0.00 | - | 2 | 175 | 51.56% |
| MSFT230317C00115000 | 2022-06-30 9:37AM EDT | 115.00 | 144.55 | 141.95 | 144.20 | 0.00 | - | 1 | 379 | 53.13% |
| MSFT230317C00120000 | 2022-06-15 9:59AM EDT | 120.00 | 131.90 | 136.85 | 139.50 | 0.00 | - | 2 | 363 | 51.42% |
| MSFT230317C00125000 | 2022-07-01 10:25AM EDT | 125.00 | 133.35 | 132.40 | 134.70 | -3.80 | -2.77% | 2 | 572 | 51.65% |
| MSFT230317C00130000 | 2022-06-13 10:33AM EDT | 130.00 | 121.15 | 127.65 | 130.15 | 0.00 | - | 4 | 82 | 51.29% |
| MSFT230317C00135000 | 2022-06-13 10:11AM EDT | 135.00 | 115.65 | 122.85 | 125.50 | 0.00 | - | 13 | 104 | 50.29% |
| MSFT230317C00140000 | 2022-06-13 10:12AM EDT | 140.00 | 111.15 | 118.20 | 120.90 | 0.00 | - | 2 | 273 | 55.21% |
| MSFT230317C00145000 | 2022-06-30 11:52AM EDT | 145.00 | 115.95 | 113.40 | 116.30 | 0.00 | - | 2 | 142 | 54.00% |
| MSFT230317C00150000 | 2022-06-13 10:13AM EDT | 150.00 | 102.15 | 108.80 | 111.70 | 0.00 | - | 20 | 199 | 52.71% |
| MSFT230317C00155000 | 2022-06-10 9:44AM EDT | 155.00 | 107.75 | 104.60 | 106.90 | 0.00 | - | 4 | 45 | 50.76% |
| MSFT230317C00160000 | 2022-06-17 3:48PM EDT | 160.00 | 94.65 | 99.50 | 101.70 | 0.00 | - | 1 | 52 | 47.65% |
| MSFT230317C00165000 | 2022-06-09 11:07AM EDT | 165.00 | 110.10 | 95.50 | 97.45 | 0.00 | - | 2 | 80 | 47.33% |
| MSFT230317C00170000 | 2022-06-30 9:53AM EDT | 170.00 | 91.95 | 91.40 | 93.20 | +1.30 | +1.43% | 15 | 1,770 | 46.81% |
| MSFT230317C00175000 | 2022-06-21 1:13PM EDT | 175.00 | 86.05 | 86.30 | 88.35 | 0.00 | - | 2 | 96 | 44.71% |
| MSFT230317C00180000 | 2022-07-01 9:34AM EDT | 180.00 | 82.99 | 82.15 | 84.30 | -8.06 | -8.85% | 1 | 84 | 44.45% |
| MSFT230317C00185000 | 2022-06-24 9:49AM EDT | 185.00 | 88.00 | 78.40 | 80.15 | 0.00 | - | 20 | 246 | 43.79% |
| MSFT230317C00190000 | 2022-06-28 12:13PM EDT | 190.00 | 76.83 | 74.30 | 75.80 | 0.00 | - | 2 | 125 | 42.62% |
| MSFT230317C00195000 | 2022-06-17 2:40PM EDT | 195.00 | 66.45 | 69.55 | 71.55 | 0.00 | - | 1 | 32 | 41.55% |
| MSFT230317C00200000 | 2022-06-29 10:44AM EDT | 200.00 | 71.00 | 66.05 | 68.10 | 0.00 | - | 3 | 412 | 41.79% |
| MSFT230317C00205000 | 2022-06-24 10:44AM EDT | 205.00 | 69.99 | 61.90 | 63.75 | 0.00 | - | 9 | 66 | 40.33% |
| MSFT230317C00210000 | 2022-06-24 9:30AM EDT | 210.00 | 64.25 | 58.30 | 60.00 | 0.00 | - | 22 | 224 | 39.77% |
| MSFT230317C00215000 | 2022-06-29 9:44AM EDT | 215.00 | 56.10 | 54.25 | 56.30 | 0.00 | - | 1 | 226 | 39.13% |
| MSFT230317C00220000 | 2022-06-28 11:43AM EDT | 220.00 | 54.20 | 51.10 | 52.50 | 0.00 | - | 1 | 1,186 | 38.23% |
| MSFT230317C00225000 | 2022-06-28 12:38PM EDT | 225.00 | 49.75 | 47.20 | 49.10 | 0.00 | - | 1 | 242 | 37.77% |
| MSFT230317C00230000 | 2022-06-27 3:40PM EDT | 230.00 | 50.29 | 43.55 | 45.15 | 0.00 | - | 1 | 550 | 36.44% |
| MSFT230317C00235000 | 2022-06-29 11:39AM EDT | 235.00 | 45.10 | 40.95 | 41.95 | 0.00 | - | 1 | 504 | 35.98% |
| MSFT230317C00240000 | 2022-06-30 11:47AM EDT | 240.00 | 39.70 | 37.40 | 38.65 | 0.00 | - | 25 | 1,198 | 35.26% |
| MSFT230317C00245000 | 2022-06-30 10:37AM EDT | 245.00 | 35.14 | 34.50 | 36.10 | 0.00 | - | 1 | 375 | 35.31% |
| MSFT230317C00250000 | 2022-06-30 2:52PM EDT | 250.00 | 32.90 | 31.65 | 32.90 | 0.00 | - | 102 | 987 | 34.42% |
| MSFT230317C00255000 | 2022-07-01 10:50AM EDT | 255.00 | 29.69 | 29.20 | 30.40 | -0.81 | -2.66% | 3 | 343 | 34.22% |
| MSFT230317C00260000 | 2022-07-01 12:51PM EDT | 260.00 | 27.50 | 26.80 | 27.45 | -0.75 | -2.65% | 12 | 961 | 33.35% |
| MSFT230317C00265000 | 2022-07-01 1:09PM EDT | 265.00 | 24.53 | 24.25 | 25.55 | -1.15 | -4.48% | 16 | 519 | 33.55% |
| MSFT230317C00270000 | 2022-06-30 10:26AM EDT | 270.00 | 21.47 | 22.05 | 23.00 | 0.00 | - | 101 | 1,390 | 32.85% |
| MSFT230317C00275000 | 2022-06-30 3:31PM EDT | 275.00 | 21.07 | 19.70 | 20.70 | 0.00 | - | 5 | 832 | 32.29% |
| MSFT230317C00280000 | 2022-07-01 11:30AM EDT | 280.00 | 18.30 | 17.80 | 18.55 | -1.50 | -7.58% | 5 | 1,007 | 31.75% |
| MSFT230317C00285000 | 2022-06-30 1:26PM EDT | 285.00 | 17.21 | 15.95 | 16.75 | 0.00 | - | 14 | 857 | 31.47% |
| MSFT230317C00290000 | 2022-07-01 11:01AM EDT | 290.00 | 14.70 | 14.20 | 15.10 | -0.05 | -0.34% | 20 | 737 | 31.22% |
| MSFT230317C00295000 | 2022-06-30 3:15PM EDT | 295.00 | 13.00 | 12.65 | 13.60 | 0.00 | - | 29 | 711 | 31.01% |
| MSFT230317C00300000 | 2022-06-30 2:44PM EDT | 300.00 | 11.95 | 11.20 | 12.05 | -0.10 | -0.83% | 1 | 5,012 | 30.59% |
| MSFT230317C00305000 | 2022-06-30 1:26PM EDT | 305.00 | 11.00 | 9.85 | 10.65 | 0.00 | - | 49 | 1,438 | 30.21% |
| MSFT230317C00310000 | 2022-07-01 9:48AM EDT | 310.00 | 9.55 | 8.70 | 9.40 | -0.05 | -0.52% | 1 | 2,400 | 29.89% |
| MSFT230317C00315000 | 2022-06-30 10:06AM EDT | 315.00 | 7.58 | 7.60 | 8.50 | 0.00 | - | 1 | 1,371 | 29.91% |
| MSFT230317C00320000 | 2022-06-30 10:14AM EDT | 320.00 | 6.95 | 6.65 | 7.50 | +0.13 | +1.91% | 1 | 3,470 | 29.67% |
| MSFT230317C00325000 | 2022-06-29 3:05PM EDT | 325.00 | 6.90 | 5.80 | 6.55 | 0.00 | - | 28 | 1,156 | 29.35% |
| MSFT230317C00330000 | 2022-07-01 1:11PM EDT | 330.00 | 5.36 | 5.10 | 5.70 | -0.39 | -6.78% | 2 | 1,408 | 29.05% |
| MSFT230317C00335000 | 2022-06-30 12:37PM EDT | 335.00 | 5.10 | 4.45 | 5.10 | 0.00 | - | 33 | 11,586 | 29.06% |
| MSFT230317C00340000 | 2022-07-01 9:30AM EDT | 340.00 | 4.25 | 3.90 | 4.45 | +0.05 | +1.19% | 2 | 2,579 | 28.85% |
| MSFT230317C00345000 | 2022-06-30 12:50PM EDT | 345.00 | 3.90 | 3.30 | 4.00 | 0.00 | - | 31 | 2,670 | 28.92% |
| MSFT230317C00350000 | 2022-07-01 9:47AM EDT | 350.00 | 3.30 | 2.85 | 3.40 | -0.10 | -2.94% | 1 | 2,230 | 28.55% |
| MSFT230317C00355000 | 2022-06-30 2:24PM EDT | 355.00 | 3.00 | 2.33 | 3.00 | 0.00 | - | 1 | 1,520 | 28.50% |
| MSFT230317C00360000 | 2022-06-30 3:49PM EDT | 360.00 | 2.40 | 2.22 | 2.59 | 0.00 | - | 825 | 3,102 | 28.31% |
| MSFT230317C00365000 | 2022-06-28 11:22AM EDT | 365.00 | 2.25 | 1.87 | 2.33 | 0.00 | - | 31 | 1,192 | 28.42% |
| MSFT230317C00370000 | 2022-06-30 9:56AM EDT | 370.00 | 1.84 | 1.61 | 2.03 | 0.00 | - | 60 | 988 | 28.32% |
| MSFT230317C00375000 | 2022-06-28 2:32PM EDT | 375.00 | 1.67 | 1.39 | 1.81 | 0.00 | - | 1 | 1,016 | 28.38% |
| MSFT230317C00380000 | 2022-06-24 9:30AM EDT | 380.00 | 1.85 | 1.20 | 1.68 | 0.00 | - | 13 | 599 | 28.66% |
| MSFT230317C00385000 | 2022-07-01 12:59PM EDT | 385.00 | 1.20 | 1.07 | 1.38 | +0.17 | +16.50% | 2 | 536 | 28.25% |
| MSFT230317C00390000 | 2022-06-27 11:49AM EDT | 390.00 | 1.56 | 0.70 | 1.44 | 0.00 | - | 1 | 3,851 | 29.18% |
| MSFT230317C00395000 | 2022-06-21 9:47AM EDT | 395.00 | 0.77 | 0.58 | 1.31 | 0.00 | - | 1 | 258 | 29.32% |
| MSFT230317C00400000 | 2022-07-01 12:26PM EDT | 400.00 | 1.00 | 0.80 | 1.20 | +0.04 | +4.17% | 11 | 1,361 | 29.50% |
| MSFT230317C00405000 | 2022-06-14 1:41PM EDT | 405.00 | 0.76 | 0.50 | 1.11 | 0.00 | - | 12 | 1,692 | 29.72% |
| MSFT230317C00410000 | 2022-06-14 1:44PM EDT | 410.00 | 0.64 | 0.41 | 1.02 | 0.00 | - | 48 | 1,599 | 29.90% |
| MSFT230317C00415000 | 2022-06-14 1:42PM EDT | 415.00 | 0.59 | 0.33 | 0.95 | 0.00 | - | 17 | 611 | 30.13% |
| MSFT230317C00420000 | 2022-06-29 12:37PM EDT | 420.00 | 0.65 | 0.50 | 0.62 | 0.00 | - | 3 | 910 | 28.68% |
| MSFT230317C00425000 | 2022-06-16 12:46PM EDT | 425.00 | 0.25 | 0.25 | 0.84 | 0.00 | - | 1 | 572 | 30.68% |
| MSFT230317C00430000 | 2022-07-01 12:21PM EDT | 430.00 | 0.32 | 0.16 | 0.58 | -0.60 | -65.22% | 1 | 934 | 29.49% |
| MSFT230317C00435000 | 2022-06-03 3:31PM EDT | 435.00 | 0.69 | 0.15 | 0.76 | 0.00 | - | 3 | 516 | 31.30% |
| MSFT230317C00440000 | 2022-06-16 9:42AM EDT | 440.00 | 0.48 | 0.08 | 0.73 | 0.00 | - | 2 | 474 | 31.64% |
| MSFT230317C00450000 | 2022-06-27 2:01PM EDT | 450.00 | 0.45 | 0.02 | 0.67 | 0.00 | - | 6 | 2,639 | 32.28% |
| MSFT230317C00460000 | 2022-06-21 3:13PM EDT | 460.00 | 0.25 | 0.00 | 0.63 | 0.00 | - | 1 | 284 | 32.98% |
| MSFT230317C00470000 | 2022-06-15 3:40PM EDT | 470.00 | 0.33 | 0.00 | 0.62 | 0.00 | - | 79 | 357 | 33.90% |
| MSFT230317C00480000 | 2022-06-15 11:27AM EDT | 480.00 | 0.40 | 0.00 | 0.59 | 0.00 | - | 10 | 267 | 34.61% |
| MSFT230317C00490000 | 2022-05-13 1:23PM EDT | 490.00 | 0.40 | 0.00 | 0.89 | 0.00 | - | 8 | 716 | 37.77% |
| MSFT230317C00500000 | 2022-06-21 11:43AM EDT | 500.00 | 0.20 | 0.00 | 0.54 | 0.00 | - | 1 | 1,094 | 35.99% |
| MSFT230317C00520000 | 2022-07-01 12:27PM EDT | 520.00 | 0.18 | 0.05 | 0.18 | +0.05 | +38.46% | 3 | 2,730 | 32.91% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230317P00110000 | 2022-06-27 9:30AM EDT | 110.00 | 0.41 | 0.23 | 0.86 | 0.00 | - | 2 | 1,795 | 53.42% |
| MSFT230317P00115000 | 2022-06-13 2:45PM EDT | 115.00 | 1.25 | 0.36 | 0.97 | 0.00 | - | 4 | 2,414 | 51.95% |
| MSFT230317P00120000 | 2022-06-21 11:29AM EDT | 120.00 | 1.02 | 0.47 | 1.09 | 0.00 | - | 3 | 453 | 50.54% |
| MSFT230317P00125000 | 2022-06-27 3:23PM EDT | 125.00 | 0.79 | 0.58 | 1.06 | 0.00 | - | 3 | 1,436 | 47.88% |
| MSFT230317P00130000 | 2022-06-29 11:32AM EDT | 130.00 | 1.03 | 0.79 | 1.52 | 0.00 | - | 2 | 543 | 48.85% |
| MSFT230317P00135000 | 2022-06-29 11:36AM EDT | 135.00 | 1.21 | 0.94 | 1.71 | 0.00 | - | 4 | 489 | 47.63% |
| MSFT230317P00140000 | 2022-06-17 12:46PM EDT | 140.00 | 2.15 | 1.22 | 1.92 | 0.00 | - | 10 | 454 | 46.46% |
| MSFT230317P00145000 | 2022-06-22 12:19PM EDT | 145.00 | 2.04 | 1.41 | 2.17 | 0.00 | - | 100 | 379 | 45.40% |
| MSFT230317P00150000 | 2022-06-27 3:55PM EDT | 150.00 | 1.75 | 1.79 | 2.44 | 0.00 | - | 15 | 582 | 44.33% |
| MSFT230317P00155000 | 2022-06-17 2:14PM EDT | 155.00 | 3.14 | 2.34 | 2.53 | 0.00 | - | 201 | 384 | 42.46% |
| MSFT230317P00160000 | 2022-06-28 3:16PM EDT | 160.00 | 2.65 | 2.66 | 2.90 | 0.00 | - | 2 | 597 | 41.66% |
| MSFT230317P00165000 | 2022-07-01 12:06PM EDT | 165.00 | 3.25 | 2.98 | 3.30 | +0.64 | +24.52% | 1 | 351 | 40.85% |
| MSFT230317P00170000 | 2022-06-28 11:15AM EDT | 170.00 | 2.95 | 3.50 | 3.70 | 0.00 | - | 690 | 1,449 | 39.91% |
| MSFT230317P00175000 | 2022-06-29 1:26PM EDT | 175.00 | 3.90 | 4.00 | 4.25 | 0.00 | - | 56 | 1,000 | 39.28% |
| MSFT230317P00180000 | 2022-06-30 1:32PM EDT | 180.00 | 4.85 | 4.35 | 4.85 | +0.25 | +5.43% | 3 | 1,227 | 38.64% |
| MSFT230317P00185000 | 2022-06-30 1:27PM EDT | 185.00 | 5.25 | 5.20 | 5.55 | 0.00 | - | 54 | 1,452 | 38.09% |
| MSFT230317P00190000 | 2022-06-29 2:25PM EDT | 190.00 | 5.50 | 5.90 | 6.35 | 0.00 | - | 3 | 847 | 37.60% |
| MSFT230317P00195000 | 2022-06-30 2:09PM EDT | 195.00 | 6.60 | 6.50 | 7.05 | 0.00 | - | 76 | 940 | 36.75% |
| MSFT230317P00200000 | 2022-06-30 12:25PM EDT | 200.00 | 7.51 | 7.55 | 7.90 | 0.00 | - | 159 | 3,307 | 36.07% |
| MSFT230317P00205000 | 2022-06-30 1:26PM EDT | 205.00 | 8.55 | 8.45 | 8.95 | 0.00 | - | 40 | 3,387 | 35.60% |
| MSFT230317P00210000 | 2022-06-30 3:49PM EDT | 210.00 | 9.85 | 9.45 | 10.00 | 0.00 | - | 617 | 2,411 | 34.97% |
| MSFT230317P00215000 | 2022-06-27 3:51PM EDT | 215.00 | 9.25 | 10.75 | 11.35 | 0.00 | - | 188 | 1,169 | 34.67% |
| MSFT230317P00220000 | 2022-06-30 12:34PM EDT | 220.00 | 11.75 | 12.00 | 12.65 | 0.00 | - | 132 | 2,433 | 34.11% |
| MSFT230317P00225000 | 2022-06-30 2:09PM EDT | 225.00 | 13.20 | 13.45 | 13.85 | 0.00 | - | 48 | 763 | 33.27% |
| MSFT230317P00230000 | 2022-07-01 12:58PM EDT | 230.00 | 15.30 | 15.00 | 15.65 | +0.30 | +2.00% | 2 | 1,503 | 33.11% |
| MSFT230317P00235000 | 2022-06-30 2:14PM EDT | 235.00 | 16.67 | 16.35 | 17.20 | +0.37 | +2.27% | 1 | 1,200 | 32.44% |
| MSFT230317P00240000 | 2022-06-30 3:10PM EDT | 240.00 | 18.97 | 18.35 | 18.95 | 0.00 | - | 39 | 3,711 | 31.88% |
| MSFT230317P00245000 | 2022-06-30 2:06PM EDT | 245.00 | 20.41 | 20.25 | 21.25 | +0.61 | +3.08% | 1 | 1,590 | 31.84% |
| MSFT230317P00250000 | 2022-07-01 11:43AM EDT | 250.00 | 22.34 | 22.20 | 22.95 | -0.16 | -0.71% | 6 | 3,117 | 30.90% |
| MSFT230317P00255000 | 2022-07-01 10:15AM EDT | 255.00 | 25.15 | 24.35 | 25.10 | +2.20 | +9.59% | 3 | 1,152 | 30.34% |
| MSFT230317P00260000 | 2022-07-01 11:48AM EDT | 260.00 | 26.80 | 26.75 | 27.70 | -0.05 | -0.19% | 10 | 1,594 | 30.15% |
| MSFT230317P00265000 | 2022-06-29 2:38PM EDT | 265.00 | 27.55 | 29.35 | 29.90 | 0.00 | - | 60 | 1,282 | 29.32% |
| MSFT230317P00270000 | 2022-07-01 12:52PM EDT | 270.00 | 32.09 | 32.05 | 33.60 | -2.06 | -6.03% | 1 | 1,318 | 30.06% |
| MSFT230317P00275000 | 2022-06-29 2:38PM EDT | 275.00 | 32.75 | 34.85 | 36.15 | 0.00 | - | 113 | 1,734 | 29.30% |
| MSFT230317P00280000 | 2022-06-30 11:22AM EDT | 280.00 | 38.15 | 37.85 | 38.65 | 0.00 | - | 57 | 844 | 28.31% |
| MSFT230317P00285000 | 2022-06-29 12:17PM EDT | 285.00 | 39.45 | 40.95 | 41.75 | 0.00 | - | 23 | 849 | 27.84% |
| MSFT230317P00290000 | 2022-06-29 2:04PM EDT | 290.00 | 41.50 | 44.25 | 44.90 | 0.00 | - | 33 | 2,033 | 27.25% |
| MSFT230317P00295000 | 2022-06-29 11:33AM EDT | 295.00 | 45.04 | 47.65 | 49.35 | 0.00 | - | 1 | 715 | 28.15% |
| MSFT230317P00300000 | 2022-06-29 1:43PM EDT | 300.00 | 49.31 | 51.30 | 52.35 | 0.00 | - | 30 | 2,472 | 27.01% |
| MSFT230317P00305000 | 2022-06-24 9:32AM EDT | 305.00 | 51.24 | 55.05 | 57.00 | 0.00 | - | 1 | 507 | 27.95% |
| MSFT230317P00310000 | 2022-06-23 11:04AM EDT | 310.00 | 58.35 | 58.85 | 59.90 | 0.00 | - | 1 | 1,821 | 26.25% |
| MSFT230317P00315000 | 2022-06-27 1:15PM EDT | 315.00 | 56.07 | 62.80 | 64.70 | 0.00 | - | 1 | 373 | 27.20% |
| MSFT230317P00320000 | 2022-06-30 10:17AM EDT | 320.00 | 69.82 | 66.75 | 68.40 | 0.00 | - | 2 | 422 | 26.28% |
| MSFT230317P00325000 | 2022-05-24 3:42PM EDT | 325.00 | 69.97 | 68.05 | 70.45 | 0.00 | - | 14 | 2,090 | 21.58% |
| MSFT230317P00330000 | 2022-06-27 12:13PM EDT | 330.00 | 68.10 | 75.05 | 76.95 | 0.00 | - | 2 | 319 | 25.82% |
| MSFT230317P00335000 | 2022-06-17 1:50PM EDT | 335.00 | 86.82 | 79.85 | 81.60 | 0.00 | - | 9 | 437 | 26.12% |
| MSFT230317P00340000 | 2022-06-30 9:56AM EDT | 340.00 | 86.87 | 84.40 | 86.20 | 0.00 | - | 20 | 1,544 | 26.22% |
| MSFT230317P00345000 | 2022-06-15 12:31PM EDT | 345.00 | 95.61 | 88.75 | 90.70 | 0.00 | - | 2 | 988 | 25.97% |
| MSFT230317P00350000 | 2022-06-29 2:00PM EDT | 350.00 | 90.46 | 93.60 | 95.40 | 0.00 | - | 15 | 498 | 26.09% |
| MSFT230317P00355000 | 2022-06-29 11:33AM EDT | 355.00 | 94.63 | 98.75 | 100.10 | 0.00 | - | 2 | 502 | 26.11% |
| MSFT230317P00360000 | 2022-06-29 1:43PM EDT | 360.00 | 100.37 | 103.15 | 104.80 | 0.00 | - | 10 | 713 | 26.01% |
| MSFT230317P00365000 | 2022-06-24 9:32AM EDT | 365.00 | 102.36 | 108.20 | 109.65 | 0.00 | - | 2 | 342 | 26.30% |
| MSFT230317P00370000 | 2022-06-30 10:17AM EDT | 370.00 | 117.08 | 113.00 | 114.50 | 0.00 | - | 1 | 83 | 26.53% |
| MSFT230317P00375000 | 2022-06-15 12:31PM EDT | 375.00 | 124.80 | 117.90 | 119.50 | 0.00 | - | 5 | 0 | 27.27% |
| MSFT230317P00380000 | 2022-05-27 11:14AM EDT | 380.00 | 107.40 | 110.40 | 114.50 | 0.00 | - | 6 | 5 | 0.00% |
| MSFT230317P00385000 | 2022-06-14 3:36PM EDT | 385.00 | 141.25 | 128.15 | 129.35 | 0.00 | - | 17 | 24 | 28.12% |
| MSFT230317P00390000 | 2022-06-09 1:18PM EDT | 390.00 | 118.65 | 132.75 | 134.40 | 0.00 | - | 2 | 118 | 29.01% |
| MSFT230317P00395000 | 2022-05-12 1:53PM EDT | 395.00 | 144.94 | 140.55 | 143.45 | 0.00 | - | 3 | 14 | 40.67% |
| MSFT230317P00400000 | 2022-06-30 3:23PM EDT | 400.00 | 144.05 | 143.05 | 144.45 | 0.00 | - | 1 | 17 | 30.57% |
| MSFT230317P00405000 | 2022-05-10 10:55AM EDT | 405.00 | 137.15 | 138.75 | 141.75 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT230317P00410000 | 2022-05-13 12:13PM EDT | 410.00 | 149.00 | 155.55 | 157.50 | 0.00 | - | 5 | 0 | 40.89% |
| MSFT230317P00415000 | 2022-06-29 11:33AM EDT | 415.00 | 153.68 | 157.65 | 159.35 | 0.00 | - | 1 | 2 | 32.07% |
| MSFT230317P00420000 | 2022-06-29 1:43PM EDT | 420.00 | 159.78 | 163.05 | 164.60 | 0.00 | - | 5 | 45 | 33.75% |
| MSFT230317P00425000 | 2022-06-24 9:32AM EDT | 425.00 | 161.15 | 167.55 | 169.25 | 0.00 | - | 1 | 105 | 32.84% |
| MSFT230317P00430000 | 2022-05-27 11:14AM EDT | 430.00 | 157.03 | 160.05 | 164.50 | 0.00 | - | 6 | 52 | 0.00% |
| MSFT230317P00435000 | 2022-06-14 11:01AM EDT | 435.00 | 192.04 | 177.75 | 179.20 | 0.00 | - | 3 | 2 | 33.78% |
| MSFT230317P00440000 | 2022-05-23 12:49PM EDT | 440.00 | 179.35 | 186.10 | 187.85 | 0.00 | - | 2 | 4 | 45.93% |
| MSFT230317P00450000 | 2022-06-10 1:58PM EDT | 450.00 | 195.05 | 192.65 | 194.25 | 0.00 | - | 8 | 2 | 35.72% |
| MSFT230317P00460000 | 2022-04-26 9:47AM EDT | 460.00 | 184.06 | 192.60 | 195.80 | 0.00 | - | - | 0 | 0.00% |
| MSFT230317P00470000 | 2022-05-23 3:21PM EDT | 470.00 | 210.35 | 216.05 | 217.90 | 0.00 | - | 4 | 0 | 49.90% |
| MSFT230317P00480000 | 2022-05-31 11:55AM EDT | 480.00 | 207.10 | 220.55 | 222.20 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT230317P00500000 | 2022-05-09 1:11PM EDT | 500.00 | 233.47 | 228.20 | 231.35 | 0.00 | - | 51 | 11 | 0.00% |
| MSFT230317P00520000 | 2022-04-11 9:44AM EDT | 520.00 | 230.94 | 252.30 | 256.60 | 0.00 | - | 141 | 154 | 0.00% |
© 2022 Yahoo. All rights reserved.
