Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230317C00110000 | 2022-12-02 2:20PM EST | 110.00 | 144.51 | 135.70 | 137.70 | 0.00 | - | 1 | 207 | 89.62% |
| MSFT230317C00115000 | 2022-10-27 9:15AM EST | 115.00 | 115.45 | 132.50 | 134.65 | 0.00 | - | 1 | 0 | 103.71% |
| MSFT230317C00120000 | 2022-10-17 9:55AM EST | 120.00 | 117.64 | 121.05 | 123.05 | 0.00 | - | 8 | 372 | 0.00% |
| MSFT230317C00125000 | 2022-08-11 12:20PM EST | 125.00 | 164.95 | 140.05 | 143.05 | 0.00 | - | 2 | 573 | 180.16% |
| MSFT230317C00130000 | 2022-11-02 2:49PM EST | 130.00 | 93.36 | 125.20 | 126.95 | 0.00 | - | 1 | 82 | 129.48% |
| MSFT230317C00135000 | 2022-12-02 12:11PM EST | 135.00 | 119.98 | 110.85 | 113.05 | 0.00 | - | 2 | 98 | 71.77% |
| MSFT230317C00140000 | 2022-11-14 2:47PM EST | 140.00 | 104.50 | 105.85 | 108.15 | 0.00 | - | 1 | 284 | 68.48% |
| MSFT230317C00145000 | 2022-10-25 10:50AM EST | 145.00 | 107.30 | 103.10 | 105.50 | 0.00 | - | 21 | 146 | 80.79% |
| MSFT230317C00150000 | 2022-12-08 11:13AM EST | 150.00 | 98.45 | 96.35 | 98.35 | 0.00 | - | 1 | 247 | 64.11% |
| MSFT230317C00155000 | 2022-11-30 2:22PM EST | 155.00 | 97.07 | 91.35 | 93.40 | 0.00 | - | 32 | 51 | 60.74% |
| MSFT230317C00160000 | 2022-12-08 1:47PM EST | 160.00 | 90.70 | 86.75 | 88.90 | 0.00 | - | 5 | 74 | 60.25% |
| MSFT230317C00165000 | 2022-10-10 2:44PM EST | 165.00 | 70.23 | 62.80 | 64.90 | 0.00 | - | 13 | 78 | 0.00% |
| MSFT230317C00170000 | 2022-11-25 10:09AM EST | 170.00 | 80.31 | 77.30 | 79.50 | 0.00 | - | 1 | 1,740 | 56.49% |
| MSFT230317C00175000 | 2022-12-07 2:01PM EST | 175.00 | 72.67 | 71.50 | 74.70 | 0.00 | - | 2 | 131 | 51.47% |
| MSFT230317C00180000 | 2022-12-09 9:48AM EST | 180.00 | 69.15 | 67.35 | 69.55 | -2.30 | -3.22% | 1 | 104 | 54.76% |
| MSFT230317C00185000 | 2022-11-28 10:26AM EST | 185.00 | 61.55 | 63.30 | 64.75 | 0.00 | - | 2 | 313 | 51.99% |
| MSFT230317C00190000 | 2022-12-08 1:43PM EST | 190.00 | 62.39 | 57.60 | 60.10 | 0.00 | - | 3 | 178 | 49.74% |
| MSFT230317C00195000 | 2022-12-08 3:01PM EST | 195.00 | 55.95 | 54.50 | 56.00 | 0.00 | - | 5 | 91 | 49.28% |
| MSFT230317C00200000 | 2022-12-09 3:47PM EST | 200.00 | 51.72 | 49.60 | 51.55 | -0.58 | -1.11% | 2 | 438 | 47.36% |
| MSFT230317C00205000 | 2022-12-09 10:59AM EST | 205.00 | 48.03 | 45.45 | 47.15 | -2.17 | -4.32% | 2 | 150 | 45.43% |
| MSFT230317C00210000 | 2022-12-09 2:33PM EST | 210.00 | 43.51 | 41.90 | 43.90 | -0.89 | -2.00% | 15 | 232 | 46.41% |
| MSFT230317C00215000 | 2022-12-08 12:48PM EST | 215.00 | 39.85 | 37.40 | 38.75 | 0.00 | - | 10 | 314 | 42.08% |
| MSFT230317C00220000 | 2022-12-09 3:47PM EST | 220.00 | 34.94 | 33.85 | 35.45 | +1.49 | +4.45% | 3 | 1,269 | 42.22% |
| MSFT230317C00225000 | 2022-12-09 3:50PM EST | 225.00 | 31.00 | 30.00 | 31.75 | -1.00 | -3.12% | 16 | 1,013 | 41.01% |
| MSFT230317C00230000 | 2022-12-09 11:27AM EST | 230.00 | 27.45 | 26.65 | 27.30 | -0.65 | -2.31% | 27 | 1,307 | 37.88% |
| MSFT230317C00235000 | 2022-12-09 11:08AM EST | 235.00 | 25.55 | 23.45 | 24.35 | +1.95 | +8.26% | 16 | 1,668 | 37.68% |
| MSFT230317C00240000 | 2022-12-09 11:26AM EST | 240.00 | 21.48 | 20.45 | 20.75 | -0.22 | -1.01% | 31 | 3,981 | 35.74% |
| MSFT230317C00245000 | 2022-12-09 3:57PM EST | 245.00 | 17.70 | 17.55 | 17.85 | -0.97 | -5.20% | 19 | 2,191 | 34.84% |
| MSFT230317C00250000 | 2022-12-09 3:57PM EST | 250.00 | 15.00 | 14.90 | 15.10 | -1.10 | -6.83% | 610 | 11,169 | 33.81% |
| MSFT230317C00255000 | 2022-12-09 3:57PM EST | 255.00 | 12.60 | 12.50 | 12.75 | -1.35 | -9.68% | 150 | 3,239 | 33.13% |
| MSFT230317C00260000 | 2022-12-09 3:59PM EST | 260.00 | 10.45 | 10.30 | 10.60 | -0.77 | -6.86% | 296 | 5,501 | 32.39% |
| MSFT230317C00265000 | 2022-12-09 2:17PM EST | 265.00 | 9.15 | 8.30 | 8.75 | -0.30 | -3.17% | 17 | 3,612 | 31.80% |
| MSFT230317C00270000 | 2022-12-09 3:51PM EST | 270.00 | 7.09 | 6.65 | 7.10 | -0.68 | -8.75% | 54 | 4,268 | 31.16% |
| MSFT230317C00275000 | 2022-12-09 11:53AM EST | 275.00 | 6.19 | 5.50 | 5.70 | -0.12 | -1.90% | 51 | 4,032 | 30.59% |
| MSFT230317C00280000 | 2022-12-09 12:22PM EST | 280.00 | 4.86 | 4.25 | 4.55 | -0.19 | -3.76% | 168 | 3,606 | 30.16% |
| MSFT230317C00285000 | 2022-12-09 2:10PM EST | 285.00 | 3.75 | 3.45 | 3.60 | -0.50 | -11.76% | 128 | 3,908 | 29.78% |
| MSFT230317C00290000 | 2022-12-09 3:45PM EST | 290.00 | 2.95 | 2.64 | 2.85 | -0.12 | -3.91% | 154 | 4,204 | 29.54% |
| MSFT230317C00295000 | 2022-12-09 2:07PM EST | 295.00 | 2.30 | 2.07 | 2.24 | -0.16 | -6.50% | 17 | 2,519 | 29.33% |
| MSFT230317C00300000 | 2022-12-09 1:45PM EST | 300.00 | 1.84 | 1.67 | 1.86 | -0.10 | -5.15% | 55 | 6,261 | 29.62% |
| MSFT230317C00305000 | 2022-12-09 2:05PM EST | 305.00 | 1.38 | 1.29 | 1.49 | -0.20 | -12.66% | 38 | 1,846 | 29.65% |
| MSFT230317C00310000 | 2022-12-09 3:20PM EST | 310.00 | 1.15 | 1.00 | 1.19 | -0.11 | -8.73% | 6 | 1,725 | 29.69% |
| MSFT230317C00315000 | 2022-12-09 3:13PM EST | 315.00 | 0.91 | 0.79 | 0.95 | -0.03 | -3.19% | 7 | 1,995 | 29.75% |
| MSFT230317C00320000 | 2022-12-09 10:56AM EST | 320.00 | 0.72 | 0.61 | 0.76 | -0.05 | -6.49% | 809 | 4,495 | 29.83% |
| MSFT230317C00325000 | 2022-12-09 11:44AM EST | 325.00 | 0.57 | 0.51 | 0.65 | -0.02 | -3.39% | 5 | 1,675 | 30.30% |
| MSFT230317C00330000 | 2022-12-09 10:24AM EST | 330.00 | 0.43 | 0.41 | 0.55 | -0.05 | -10.42% | 28 | 4,140 | 30.69% |
| MSFT230317C00335000 | 2022-12-09 1:21PM EST | 335.00 | 0.36 | 0.33 | 0.46 | -0.03 | -7.69% | 16 | 13,833 | 30.98% |
| MSFT230317C00340000 | 2022-12-09 2:34PM EST | 340.00 | 0.32 | 0.27 | 0.40 | -0.02 | -5.88% | 84 | 3,101 | 31.47% |
| MSFT230317C00345000 | 2022-12-09 2:34PM EST | 345.00 | 0.26 | 0.22 | 0.28 | +0.02 | +8.33% | 40 | 2,667 | 30.91% |
| MSFT230317C00350000 | 2022-12-08 10:07AM EST | 350.00 | 0.21 | 0.17 | 0.22 | 0.00 | - | 4 | 2,309 | 30.93% |
| MSFT230317C00355000 | 2022-12-01 11:04AM EST | 355.00 | 0.25 | 0.16 | 0.18 | 0.00 | - | 2 | 1,781 | 31.15% |
| MSFT230317C00360000 | 2022-12-06 3:41PM EST | 360.00 | 0.13 | 0.10 | 0.22 | 0.00 | - | 28 | 3,970 | 33.01% |
| MSFT230317C00365000 | 2022-12-01 2:01PM EST | 365.00 | 0.17 | 0.09 | 0.13 | 0.00 | - | 17 | 3,186 | 31.79% |
| MSFT230317C00370000 | 2022-12-07 10:06AM EST | 370.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 10 | 1,741 | 32.08% |
| MSFT230317C00375000 | 2022-12-08 3:11PM EST | 375.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 3 | 1,675 | 32.23% |
| MSFT230317C00380000 | 2022-11-29 10:29AM EST | 380.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 5 | 820 | 32.72% |
| MSFT230317C00385000 | 2022-12-09 9:30AM EST | 385.00 | 0.07 | 0.04 | 0.15 | +0.03 | +75.00% | 5 | 671 | 36.04% |
| MSFT230317C00390000 | 2022-12-01 2:39PM EST | 390.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 3,854 | 33.30% |
| MSFT230317C00395000 | 2022-12-08 11:49AM EST | 395.00 | 0.04 | 0.03 | 0.13 | 0.00 | - | 5 | 623 | 37.11% |
| MSFT230317C00400000 | 2022-12-01 3:56PM EST | 400.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 44 | 1,175 | 33.59% |
| MSFT230317C00405000 | 2022-12-09 1:24PM EST | 405.00 | 0.02 | 0.01 | 0.12 | -0.03 | -60.00% | 1 | 1,909 | 38.48% |
| MSFT230317C00410000 | 2022-11-28 9:43AM EST | 410.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 275 | 1,839 | 34.96% |
| MSFT230317C00415000 | 2022-11-14 2:09PM EST | 415.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 50 | 808 | 35.74% |
| MSFT230317C00420000 | 2022-11-23 10:12AM EST | 420.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 5 | 1,527 | 40.04% |
| MSFT230317C00425000 | 2022-12-05 10:38AM EST | 425.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 756 | 36.33% |
| MSFT230317C00430000 | 2022-12-06 11:42AM EST | 430.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 5 | 967 | 42.38% |
| MSFT230317C00435000 | 2022-11-18 1:08PM EST | 435.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,325 | 37.50% |
| MSFT230317C00440000 | 2022-12-01 10:54AM EST | 440.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 5 | 667 | 43.85% |
| MSFT230317C00450000 | 2022-12-01 10:54AM EST | 450.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 3,080 | 40.63% |
| MSFT230317C00460000 | 2022-10-25 9:41AM EST | 460.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 200 | 334 | 46.29% |
| MSFT230317C00470000 | 2022-10-18 10:04AM EST | 470.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 50 | 457 | 43.16% |
| MSFT230317C00480000 | 2022-12-09 3:44PM EST | 480.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 42 | 315 | 44.34% |
| MSFT230317C00490000 | 2022-11-17 3:24PM EST | 490.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 696 | 45.51% |
| MSFT230317C00500000 | 2022-11-14 3:03PM EST | 500.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 1,300 | 46.68% |
| MSFT230317C00520000 | 2022-11-07 10:36AM EST | 520.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,939 | 46.09% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230317P00110000 | 2022-12-06 11:33AM EST | 110.00 | 0.06 | 0.04 | 0.16 | 0.00 | - | 1 | 2,544 | 61.62% |
| MSFT230317P00115000 | 2022-12-02 1:09PM EST | 115.00 | 0.06 | 0.06 | 0.18 | 0.00 | - | 2 | 2,674 | 59.67% |
| MSFT230317P00120000 | 2022-12-09 3:59PM EST | 120.00 | 0.11 | 0.09 | 0.21 | +0.03 | +37.50% | 10 | 1,496 | 58.11% |
| MSFT230317P00125000 | 2022-12-09 3:59PM EST | 125.00 | 0.14 | 0.12 | 0.18 | +0.04 | +40.00% | 5 | 1,808 | 55.08% |
| MSFT230317P00130000 | 2022-12-06 2:58PM EST | 130.00 | 0.17 | 0.15 | 0.26 | 0.00 | - | 1 | 407 | 54.30% |
| MSFT230317P00135000 | 2022-12-09 11:02AM EST | 135.00 | 0.20 | 0.20 | 0.33 | -0.10 | -33.33% | 2 | 737 | 53.17% |
| MSFT230317P00140000 | 2022-12-09 2:20PM EST | 140.00 | 0.25 | 0.25 | 0.30 | -0.02 | -7.41% | 1 | 763 | 50.49% |
| MSFT230317P00145000 | 2022-12-08 12:43PM EST | 145.00 | 0.33 | 0.32 | 0.37 | 0.00 | - | 1 | 986 | 49.81% |
| MSFT230317P00150000 | 2022-12-09 10:08AM EST | 150.00 | 0.41 | 0.41 | 0.47 | -0.06 | -12.77% | 1 | 1,200 | 48.78% |
| MSFT230317P00155000 | 2022-12-07 1:45PM EST | 155.00 | 0.58 | 0.51 | 0.58 | 0.00 | - | 4 | 753 | 47.58% |
| MSFT230317P00160000 | 2022-12-09 2:04PM EST | 160.00 | 0.63 | 0.64 | 0.78 | +0.01 | +1.61% | 3 | 860 | 47.19% |
| MSFT230317P00165000 | 2022-12-09 10:24AM EST | 165.00 | 0.83 | 0.79 | 0.96 | +0.07 | +9.21% | 30 | 866 | 46.12% |
| MSFT230317P00170000 | 2022-12-09 3:17PM EST | 170.00 | 1.00 | 0.98 | 1.14 | +0.01 | +1.01% | 6 | 1,485 | 44.76% |
| MSFT230317P00175000 | 2022-12-09 11:02AM EST | 175.00 | 1.12 | 1.21 | 1.39 | -0.07 | -5.88% | 3 | 736 | 43.70% |
| MSFT230317P00180000 | 2022-12-09 2:11PM EST | 180.00 | 1.45 | 1.48 | 1.66 | -0.23 | -13.69% | 11 | 1,626 | 42.49% |
| MSFT230317P00185000 | 2022-12-07 3:27PM EST | 185.00 | 2.06 | 1.82 | 2.00 | 0.00 | - | 23 | 1,467 | 41.42% |
| MSFT230317P00190000 | 2022-12-09 3:55PM EST | 190.00 | 2.22 | 2.20 | 2.41 | +0.02 | +0.91% | 5 | 1,537 | 40.39% |
| MSFT230317P00195000 | 2022-12-09 2:05PM EST | 195.00 | 2.59 | 2.68 | 2.89 | -0.02 | -0.77% | 20 | 2,153 | 39.37% |
| MSFT230317P00200000 | 2022-12-09 3:53PM EST | 200.00 | 3.25 | 3.25 | 3.50 | +0.07 | +2.20% | 267 | 8,885 | 38.53% |
| MSFT230317P00205000 | 2022-12-09 3:59PM EST | 205.00 | 4.00 | 3.80 | 4.10 | +0.30 | +8.11% | 2 | 4,732 | 37.31% |
| MSFT230317P00210000 | 2022-12-09 3:54PM EST | 210.00 | 4.72 | 4.70 | 4.90 | +0.45 | +10.54% | 35 | 3,170 | 36.41% |
| MSFT230317P00215000 | 2022-12-09 3:59PM EST | 215.00 | 5.75 | 5.55 | 5.80 | +0.40 | +7.48% | 11 | 2,347 | 35.43% |
| MSFT230317P00220000 | 2022-12-09 3:58PM EST | 220.00 | 6.80 | 6.65 | 6.90 | +0.30 | +4.62% | 50 | 5,551 | 34.61% |
| MSFT230317P00225000 | 2022-12-09 3:56PM EST | 225.00 | 7.95 | 7.90 | 8.25 | +0.33 | +4.33% | 12 | 4,303 | 33.98% |
| MSFT230317P00230000 | 2022-12-09 3:59PM EST | 230.00 | 9.45 | 9.35 | 9.70 | +0.35 | +3.85% | 118 | 5,575 | 33.15% |
| MSFT230317P00235000 | 2022-12-09 2:45PM EST | 235.00 | 10.47 | 10.95 | 11.50 | -0.08 | -0.76% | 21 | 5,710 | 32.63% |
| MSFT230317P00240000 | 2022-12-09 2:10PM EST | 240.00 | 12.41 | 12.80 | 13.05 | +0.01 | +0.08% | 179 | 8,700 | 31.16% |
| MSFT230317P00245000 | 2022-12-09 3:40PM EST | 245.00 | 14.45 | 14.85 | 15.20 | +0.10 | +0.70% | 185 | 4,561 | 30.44% |
| MSFT230317P00250000 | 2022-12-09 3:18PM EST | 250.00 | 16.20 | 17.20 | 17.55 | -0.40 | -2.41% | 96 | 5,223 | 29.62% |
| MSFT230317P00255000 | 2022-12-09 3:44PM EST | 255.00 | 19.41 | 19.70 | 20.10 | +0.46 | +2.43% | 36 | 2,874 | 28.69% |
| MSFT230317P00260000 | 2022-12-09 3:47PM EST | 260.00 | 22.45 | 22.60 | 23.45 | +0.45 | +2.05% | 57 | 4,374 | 28.85% |
| MSFT230317P00265000 | 2022-12-09 3:47PM EST | 265.00 | 25.15 | 25.35 | 27.35 | +0.55 | +2.24% | 1 | 1,634 | 29.72% |
| MSFT230317P00270000 | 2022-12-08 1:08PM EST | 270.00 | 27.85 | 28.30 | 29.70 | 0.00 | - | 2 | 2,710 | 26.60% |
| MSFT230317P00275000 | 2022-12-07 11:31AM EST | 275.00 | 34.60 | 31.75 | 34.20 | 0.00 | - | 1 | 3,585 | 27.94% |
| MSFT230317P00280000 | 2022-12-07 11:31AM EST | 280.00 | 38.75 | 35.60 | 38.00 | 0.00 | - | 1 | 2,217 | 27.07% |
| MSFT230317P00285000 | 2022-12-08 1:30PM EST | 285.00 | 38.70 | 39.95 | 42.35 | 0.00 | - | 2 | 1,579 | 27.26% |
| MSFT230317P00290000 | 2022-12-08 11:02AM EST | 290.00 | 43.77 | 44.55 | 46.40 | 0.00 | - | 1 | 2,212 | 25.88% |
| MSFT230317P00295000 | 2022-12-09 10:58AM EST | 295.00 | 49.05 | 49.60 | 51.30 | +1.76 | +3.72% | 10 | 1,096 | 27.30% |
| MSFT230317P00300000 | 2022-12-09 10:58AM EST | 300.00 | 53.76 | 53.85 | 55.55 | +4.26 | +8.61% | 3 | 2,405 | 25.35% |
| MSFT230317P00305000 | 2022-11-30 2:36PM EST | 305.00 | 55.60 | 58.70 | 60.60 | 0.00 | - | 10 | 268 | 27.22% |
| MSFT230317P00310000 | 2022-12-08 11:47AM EST | 310.00 | 62.38 | 63.70 | 65.40 | 0.00 | - | 3 | 260 | 27.48% |
| MSFT230317P00315000 | 2022-11-16 1:36PM EST | 315.00 | 72.55 | 68.55 | 70.60 | 0.00 | - | 526 | 1 | 30.25% |
| MSFT230317P00320000 | 2022-12-07 11:06AM EST | 320.00 | 74.10 | 73.45 | 75.60 | 0.00 | - | 2 | 3 | 31.69% |
| MSFT230317P00325000 | 2022-11-16 3:25PM EST | 325.00 | 83.90 | 78.45 | 80.40 | 0.00 | - | 7,041 | 0 | 31.71% |
| MSFT230317P00330000 | 2022-12-07 3:09PM EST | 330.00 | 84.50 | 83.25 | 85.30 | 0.00 | - | 85 | 29 | 32.28% |
| MSFT230317P00335000 | 2022-11-11 10:00AM EST | 335.00 | 92.90 | 88.30 | 90.35 | -3.03 | -3.16% | 4 | 0 | 33.97% |
| MSFT230317P00340000 | 2022-11-17 3:14PM EST | 340.00 | 99.65 | 93.50 | 95.40 | 0.00 | - | 29 | 5 | 35.65% |
| MSFT230317P00345000 | 2022-12-07 3:17PM EST | 345.00 | 99.95 | 98.25 | 100.35 | 0.00 | - | 55 | 19 | 36.48% |
| MSFT230317P00350000 | 2022-12-01 11:52AM EST | 350.00 | 97.05 | 103.25 | 105.50 | 0.00 | - | 1 | 3 | 38.92% |
| MSFT230317P00355000 | 2022-11-23 12:53PM EST | 355.00 | 109.60 | 108.60 | 110.60 | 0.00 | - | 1 | 0 | 40.91% |
| MSFT230317P00360000 | 2022-11-18 3:44PM EST | 360.00 | 117.84 | 113.40 | 115.30 | 0.00 | - | 1 | 0 | 39.59% |
| MSFT230317P00365000 | 2022-09-07 1:31PM EST | 365.00 | 105.80 | 129.40 | 130.85 | 0.00 | - | 9 | 0 | 78.69% |
| MSFT230317P00370000 | 2022-10-24 11:14AM EST | 370.00 | 123.93 | 121.45 | 123.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230317P00375000 | 2022-09-30 10:19AM EST | 375.00 | 134.92 | 137.20 | 140.65 | 0.00 | - | 4 | 0 | 78.50% |
| MSFT230317P00380000 | 2022-05-27 10:14AM EST | 380.00 | 107.40 | 110.40 | 114.50 | 0.00 | - | 6 | 5 | 0.00% |
| MSFT230317P00385000 | 2022-09-19 2:15PM EST | 385.00 | 139.60 | 148.75 | 151.25 | 0.00 | - | 150 | 0 | 84.42% |
| MSFT230317P00390000 | 2022-10-14 12:51PM EST | 390.00 | 159.49 | 142.15 | 145.05 | 0.00 | - | 3 | 0 | 43.14% |
| MSFT230317P00395000 | 2022-11-04 8:59AM EST | 395.00 | 179.15 | 139.40 | 141.15 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230317P00400000 | 2022-10-18 2:31PM EST | 400.00 | 161.73 | 157.70 | 159.70 | 0.00 | - | 4 | 0 | 68.02% |
| MSFT230317P00405000 | 2022-11-02 2:26PM EST | 405.00 | 183.06 | 149.25 | 151.20 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230317P00410000 | 2022-10-18 1:46PM EST | 410.00 | 172.91 | 167.75 | 169.65 | 0.00 | - | 20 | 0 | 70.40% |
| MSFT230317P00415000 | 2022-11-08 3:02PM EST | 415.00 | 186.80 | 167.10 | 168.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317P00420000 | 2022-11-18 3:50PM EST | 420.00 | 178.40 | 173.30 | 175.75 | 0.00 | - | 1 | 0 | 56.20% |
| MSFT230317P00425000 | 2022-11-10 11:35AM EST | 425.00 | 185.75 | 178.30 | 180.80 | 0.00 | - | 1 | 0 | 57.58% |
| MSFT230317P00430000 | 2022-10-14 11:09AM EST | 430.00 | 200.29 | 182.05 | 185.05 | 0.00 | - | 6 | 0 | 50.46% |
| MSFT230317P00435000 | 2022-11-11 11:16AM EST | 435.00 | 192.40 | 188.35 | 190.75 | 0.00 | - | 1 | 0 | 59.05% |
| MSFT230317P00440000 | 2022-10-26 10:15AM EST | 440.00 | 203.72 | 191.80 | 193.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230317P00450000 | 2022-08-01 9:55AM EST | 450.00 | 168.59 | 185.55 | 187.75 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230317P00460000 | 2022-04-26 8:47AM EST | 460.00 | 184.06 | 192.60 | 195.80 | 0.00 | - | - | 0 | 0.00% |
| MSFT230317P00470000 | 2022-05-23 2:21PM EST | 470.00 | 210.35 | 216.05 | 217.90 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230317P00480000 | 2022-07-26 11:58AM EST | 480.00 | 229.85 | 203.70 | 205.45 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230317P00490000 | 2022-10-13 10:18AM EST | 490.00 | 260.30 | 242.05 | 245.10 | 0.00 | - | - | 0 | 60.74% |
| MSFT230317P00500000 | 2022-08-17 1:18PM EST | 500.00 | 205.45 | 255.40 | 257.65 | 0.00 | - | 5 | 0 | 76.37% |
| MSFT230317P00520000 | 2022-07-26 2:02PM EST | 520.00 | 269.78 | 242.65 | 244.70 | 0.00 | - | 26 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
