MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230915C00110000 | 2023-05-26 12:20PM EDT | 110.00 | 223.06 | 215.20 | 217.80 | 0.00 | - | 1 | 834 | 110.84% |
| MSFT230915C00115000 | 2023-02-14 11:07AM EDT | 115.00 | 160.06 | 158.05 | 161.80 | 0.00 | - | 2 | 265 | 0.00% |
| MSFT230915C00120000 | 2023-03-02 10:34AM EDT | 120.00 | 129.30 | 168.00 | 172.10 | 0.00 | - | 4 | 69 | 0.00% |
| MSFT230915C00125000 | 2023-04-26 3:58PM EDT | 125.00 | 172.00 | 208.00 | 210.45 | 0.00 | - | 1 | 1,301 | 155.21% |
| MSFT230915C00130000 | 2023-03-01 4:07PM EDT | 130.00 | 119.46 | 158.00 | 162.35 | 0.00 | - | 4 | 386 | 0.00% |
| MSFT230915C00135000 | 2023-04-27 9:52AM EDT | 135.00 | 167.15 | 198.00 | 200.60 | 0.00 | - | 10 | 295 | 144.68% |
| MSFT230915C00140000 | 2022-12-14 3:46PM EDT | 140.00 | 121.31 | 101.25 | 105.00 | 0.00 | - | 4 | 315 | 0.00% |
| MSFT230915C00145000 | 2023-02-10 2:53PM EDT | 145.00 | 118.85 | 105.60 | 108.20 | 0.00 | - | 2 | 108 | 0.00% |
| MSFT230915C00150000 | 2023-06-05 2:03PM EDT | 150.00 | 189.20 | 176.00 | 178.05 | 0.00 | - | 2 | 379 | 87.01% |
| MSFT230915C00155000 | 2023-05-16 2:39PM EDT | 155.00 | 159.36 | 170.75 | 173.35 | 0.00 | - | 8 | 265 | 83.97% |
| MSFT230915C00160000 | 2023-05-31 10:14AM EDT | 160.00 | 174.65 | 165.95 | 168.55 | 0.00 | - | 1 | 372 | 82.52% |
| MSFT230915C00165000 | 2022-12-14 3:47PM EDT | 165.00 | 98.57 | 78.85 | 82.25 | 0.00 | - | 19 | 279 | 0.00% |
| MSFT230915C00170000 | 2023-06-07 12:19PM EDT | 170.00 | 157.10 | 155.75 | 158.70 | 0.00 | - | 2 | 353 | 76.15% |
| MSFT230915C00175000 | 2023-04-28 10:17AM EDT | 175.00 | 135.60 | 159.30 | 161.80 | 0.00 | - | 1 | 154 | 113.06% |
| MSFT230915C00180000 | 2023-06-07 12:53PM EDT | 180.00 | 146.82 | 146.40 | 148.95 | 0.00 | - | 1 | 452 | 73.49% |
| MSFT230915C00185000 | 2023-05-15 3:38PM EDT | 185.00 | 126.80 | 141.65 | 143.95 | 0.00 | - | 10 | 415 | 71.39% |
| MSFT230915C00190000 | 2023-05-19 12:49PM EDT | 190.00 | 129.91 | 136.45 | 138.75 | 0.00 | - | 1 | 220 | 67.29% |
| MSFT230915C00195000 | 2023-04-28 3:57PM EDT | 195.00 | 116.45 | 139.40 | 142.75 | 0.00 | - | 2 | 58 | 99.20% |
| MSFT230915C00200000 | 2023-06-07 10:07AM EDT | 200.00 | 132.00 | 126.55 | 129.20 | 0.00 | - | 4 | 4,184 | 63.46% |
| MSFT230915C00205000 | 2023-06-05 9:30AM EDT | 205.00 | 133.00 | 121.65 | 124.35 | 0.00 | - | 1 | 130 | 61.46% |
| MSFT230915C00210000 | 2023-06-07 9:57AM EDT | 210.00 | 123.45 | 117.10 | 119.25 | 0.00 | - | 1 | 509 | 59.71% |
| MSFT230915C00215000 | 2023-06-07 1:56PM EDT | 215.00 | 111.85 | 112.10 | 114.60 | 0.00 | - | 2 | 2,674 | 57.93% |
| MSFT230915C00220000 | 2023-05-25 2:21PM EDT | 220.00 | 109.44 | 107.10 | 109.70 | 0.00 | - | 3 | 236 | 55.57% |
| MSFT230915C00225000 | 2023-06-08 12:46PM EDT | 225.00 | 103.90 | 101.65 | 104.75 | -6.43 | -5.83% | 4 | 5,912 | 52.12% |
| MSFT230915C00230000 | 2023-06-06 1:15PM EDT | 230.00 | 106.98 | 97.60 | 99.75 | 0.00 | - | 1 | 1,103 | 51.64% |
| MSFT230915C00235000 | 2023-06-07 1:57PM EDT | 235.00 | 92.88 | 92.80 | 94.85 | 0.00 | - | 1 | 4,217 | 53.46% |
| MSFT230915C00240000 | 2023-06-08 11:54AM EDT | 240.00 | 90.00 | 88.35 | 90.40 | -7.37 | -7.57% | 1 | 1,577 | 52.64% |
| MSFT230915C00245000 | 2023-06-07 2:14PM EDT | 245.00 | 83.33 | 83.55 | 85.90 | 0.00 | - | 2 | 1,634 | 51.53% |
| MSFT230915C00250000 | 2023-06-08 3:02PM EDT | 250.00 | 79.50 | 77.80 | 79.65 | +2.10 | +2.71% | 7 | 1,775 | 45.07% |
| MSFT230915C00255000 | 2023-06-08 3:03PM EDT | 255.00 | 74.85 | 73.75 | 75.65 | +1.35 | +1.84% | 5 | 1,684 | 45.53% |
| MSFT230915C00260000 | 2023-06-08 3:38PM EDT | 260.00 | 70.40 | 68.25 | 71.30 | +1.55 | +2.25% | 8 | 3,215 | 44.70% |
| MSFT230915C00265000 | 2023-06-08 3:06PM EDT | 265.00 | 65.70 | 64.10 | 65.60 | +1.70 | +2.66% | 4 | 1,778 | 40.25% |
| MSFT230915C00270000 | 2023-06-08 3:11PM EDT | 270.00 | 61.35 | 60.00 | 61.10 | +2.40 | +4.07% | 2 | 4,075 | 38.98% |
| MSFT230915C00275000 | 2023-06-08 2:48PM EDT | 275.00 | 56.25 | 56.15 | 57.20 | +1.10 | +1.99% | 15 | 2,665 | 38.97% |
| MSFT230915C00280000 | 2023-06-08 3:10PM EDT | 280.00 | 52.30 | 51.70 | 53.65 | +2.05 | +4.08% | 11 | 7,517 | 39.41% |
| MSFT230915C00285000 | 2023-06-08 3:10PM EDT | 285.00 | 47.95 | 47.35 | 48.75 | +2.05 | +4.47% | 2 | 2,103 | 36.84% |
| MSFT230915C00290000 | 2023-06-08 11:12AM EDT | 290.00 | 44.06 | 43.10 | 44.30 | +2.36 | +5.66% | 66 | 5,412 | 35.11% |
| MSFT230915C00295000 | 2023-06-08 1:49PM EDT | 295.00 | 37.70 | 38.95 | 39.25 | -0.30 | -0.79% | 2 | 2,196 | 32.17% |
| MSFT230915C00300000 | 2023-06-08 3:21PM EDT | 300.00 | 35.22 | 33.35 | 35.25 | +1.62 | +4.82% | 26 | 34,425 | 31.06% |
| MSFT230915C00305000 | 2023-06-08 1:43PM EDT | 305.00 | 30.25 | 31.10 | 31.95 | -0.54 | -1.75% | 14 | 2,567 | 30.93% |
| MSFT230915C00310000 | 2023-06-08 3:56PM EDT | 310.00 | 27.53 | 27.45 | 27.75 | +1.33 | +5.08% | 46 | 6,050 | 29.06% |
| MSFT230915C00315000 | 2023-06-08 3:14PM EDT | 315.00 | 24.65 | 23.95 | 24.45 | +1.90 | +8.35% | 56 | 1,991 | 28.40% |
| MSFT230915C00320000 | 2023-06-08 3:44PM EDT | 320.00 | 21.27 | 20.75 | 21.00 | +1.02 | +5.04% | 130 | 5,455 | 27.24% |
| MSFT230915C00325000 | 2023-06-08 3:59PM EDT | 325.00 | 17.85 | 17.70 | 17.95 | +0.56 | +3.24% | 198 | 2,884 | 26.39% |
| MSFT230915C00330000 | 2023-06-08 3:59PM EDT | 330.00 | 15.18 | 15.05 | 15.25 | +0.65 | +4.47% | 3,310 | 8,028 | 25.75% |
| MSFT230915C00335000 | 2023-06-08 3:37PM EDT | 335.00 | 12.90 | 12.60 | 12.80 | +0.55 | +4.45% | 302 | 4,262 | 25.14% |
| MSFT230915C00340000 | 2023-06-08 3:59PM EDT | 340.00 | 10.55 | 10.45 | 10.60 | +0.22 | +2.13% | 570 | 10,296 | 24.56% |
| MSFT230915C00345000 | 2023-06-08 3:47PM EDT | 345.00 | 8.70 | 8.55 | 8.75 | +0.50 | +6.10% | 115 | 8,609 | 24.16% |
| MSFT230915C00350000 | 2023-06-08 3:58PM EDT | 350.00 | 7.05 | 6.95 | 7.15 | +0.50 | +7.63% | 808 | 3,787 | 23.80% |
| MSFT230915C00355000 | 2023-06-08 3:58PM EDT | 355.00 | 5.67 | 5.60 | 5.75 | +0.01 | +0.18% | 68 | 2,244 | 23.43% |
| MSFT230915C00360000 | 2023-06-08 3:10PM EDT | 360.00 | 4.65 | 4.05 | 4.60 | +0.45 | +10.71% | 94 | 4,501 | 23.15% |
| MSFT230915C00365000 | 2023-06-08 3:17PM EDT | 365.00 | 3.75 | 3.55 | 3.70 | +0.40 | +11.94% | 50 | 7,948 | 23.02% |
| MSFT230915C00370000 | 2023-06-08 3:19PM EDT | 370.00 | 2.96 | 2.84 | 2.93 | +0.22 | +8.03% | 22 | 8,346 | 22.86% |
| MSFT230915C00375000 | 2023-06-08 3:00PM EDT | 375.00 | 2.29 | 2.26 | 2.34 | +0.09 | +4.09% | 18 | 2,533 | 22.82% |
| MSFT230915C00380000 | 2023-06-08 3:20PM EDT | 380.00 | 1.87 | 1.80 | 1.87 | +0.04 | +2.19% | 3 | 1,773 | 22.83% |
| MSFT230915C00385000 | 2023-06-08 12:21PM EDT | 385.00 | 1.56 | 1.45 | 1.52 | +0.16 | +11.43% | 6 | 2,454 | 22.97% |
| MSFT230915C00390000 | 2023-06-08 3:20PM EDT | 390.00 | 1.21 | 1.02 | 1.22 | +0.07 | +6.14% | 32 | 1,282 | 23.06% |
| MSFT230915C00395000 | 2023-06-08 2:07PM EDT | 395.00 | 0.93 | 0.95 | 1.01 | -0.03 | -3.12% | 1 | 188 | 23.31% |
| MSFT230915C00400000 | 2023-06-08 3:56PM EDT | 400.00 | 0.82 | 0.78 | 0.83 | +0.06 | +7.89% | 23 | 13,582 | 23.52% |
| MSFT230915C00405000 | 2023-06-08 2:32PM EDT | 405.00 | 0.64 | 0.64 | 0.69 | -0.01 | -1.54% | 163 | 412 | 23.78% |
| MSFT230915C00410000 | 2023-06-08 10:28AM EDT | 410.00 | 0.55 | 0.54 | 0.59 | -0.04 | -6.78% | 1 | 5,354 | 24.15% |
| MSFT230915C00415000 | 2023-06-07 3:27PM EDT | 415.00 | 0.43 | 0.45 | 0.50 | -0.04 | -8.51% | 12 | 219 | 24.46% |
| MSFT230915C00420000 | 2023-06-08 2:24PM EDT | 420.00 | 0.40 | 0.39 | 0.44 | 0.00 | - | 1 | 9,551 | 24.90% |
| MSFT230915C00425000 | 2023-06-05 1:09PM EDT | 425.00 | 0.73 | 0.33 | 0.38 | 0.00 | - | 23 | 104 | 25.27% |
| MSFT230915C00430000 | 2023-06-08 10:48AM EDT | 430.00 | 0.30 | 0.29 | 0.34 | -0.01 | -3.23% | 101 | 4,984 | 25.73% |
| MSFT230915C00435000 | 2023-05-30 9:34AM EDT | 435.00 | 0.78 | 0.25 | 0.30 | 0.00 | - | 1 | 1 | 26.15% |
| MSFT230915C00440000 | 2023-06-08 1:11PM EDT | 440.00 | 0.23 | 0.22 | 0.27 | -0.04 | -14.81% | 1 | 29 | 26.61% |
| MSFT230915C00445000 | 2023-06-02 10:04AM EDT | 445.00 | 0.40 | 0.19 | 0.24 | 0.00 | - | 1 | 141 | 27.00% |
| MSFT230915C00450000 | 2023-06-08 3:07PM EDT | 450.00 | 0.20 | 0.19 | 0.22 | -0.01 | -4.76% | 5 | 1,153 | 27.49% |
| MSFT230915C00455000 | 2023-05-31 11:50AM EDT | 455.00 | 0.43 | 0.15 | 0.19 | 0.00 | - | 1 | 10 | 27.74% |
| MSFT230915C00460000 | 2023-06-07 12:51PM EDT | 460.00 | 0.14 | 0.13 | 0.18 | 0.00 | - | 10 | 623 | 28.32% |
| MSFT230915C00465000 | 2023-06-06 12:24PM EDT | 465.00 | 0.19 | 0.12 | 0.16 | 0.00 | - | 6 | 1,174 | 28.66% |
| MSFT230915C00480000 | 2023-06-08 3:14PM EDT | 480.00 | 0.11 | 0.08 | 0.13 | -0.07 | -38.89% | 1 | 369 | 30.08% |
| MSFT230915C00490000 | 2023-06-07 11:27AM EDT | 490.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 1 | 220 | 30.86% |
| MSFT230915C00495000 | 2023-06-01 10:04AM EDT | 495.00 | 0.18 | 0.06 | 0.10 | 0.00 | - | - | 5 | 31.20% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230915P00110000 | 2023-06-05 2:21PM EDT | 110.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 99 | 1,716 | 76.76% |
| MSFT230915P00115000 | 2023-06-07 10:28AM EDT | 115.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 1,449 | 67.58% |
| MSFT230915P00120000 | 2023-05-31 3:27PM EDT | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 2,510 | 67.97% |
| MSFT230915P00125000 | 2023-06-08 11:59AM EDT | 125.00 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 1 | 1,158 | 65.43% |
| MSFT230915P00130000 | 2023-06-07 2:46PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 3,964 | 58.98% |
| MSFT230915P00135000 | 2023-05-31 3:54PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,234 | 56.64% |
| MSFT230915P00140000 | 2023-06-05 11:22AM EDT | 140.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 756 | 55.27% |
| MSFT230915P00145000 | 2023-06-06 1:40PM EDT | 145.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 4 | 383 | 53.91% |
| MSFT230915P00150000 | 2023-06-05 9:59AM EDT | 150.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 2 | 1,187 | 52.93% |
| MSFT230915P00155000 | 2023-06-01 10:54AM EDT | 155.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 302 | 1,889 | 51.76% |
| MSFT230915P00160000 | 2023-06-02 11:19AM EDT | 160.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 10 | 3,769 | 50.98% |
| MSFT230915P00165000 | 2023-06-02 12:06PM EDT | 165.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 205 | 1,164 | 50.00% |
| MSFT230915P00170000 | 2023-06-07 3:31PM EDT | 170.00 | 0.12 | 0.07 | 0.12 | 0.00 | - | 50 | 2,054 | 49.81% |
| MSFT230915P00175000 | 2023-06-07 10:13AM EDT | 175.00 | 0.09 | 0.09 | 0.14 | 0.00 | - | 52 | 2,772 | 48.54% |
| MSFT230915P00180000 | 2023-06-07 11:19AM EDT | 180.00 | 0.13 | 0.12 | 0.16 | 0.00 | - | 50 | 2,257 | 47.27% |
| MSFT230915P00185000 | 2023-06-07 11:29AM EDT | 185.00 | 0.16 | 0.14 | 0.19 | 0.00 | - | 1 | 1,532 | 46.29% |
| MSFT230915P00190000 | 2023-06-07 1:44PM EDT | 190.00 | 0.19 | 0.17 | 0.22 | 0.00 | - | 3 | 2,605 | 45.12% |
| MSFT230915P00195000 | 2023-06-07 10:13AM EDT | 195.00 | 0.17 | 0.20 | 0.25 | 0.00 | - | 5 | 1,383 | 43.87% |
| MSFT230915P00200000 | 2023-06-08 10:47AM EDT | 200.00 | 0.28 | 0.24 | 0.29 | 0.00 | - | 106 | 5,595 | 42.77% |
| MSFT230915P00205000 | 2023-06-07 10:24AM EDT | 205.00 | 0.30 | 0.29 | 0.34 | +0.03 | +11.11% | 1 | 2,350 | 41.77% |
| MSFT230915P00210000 | 2023-06-08 11:49AM EDT | 210.00 | 0.38 | 0.35 | 0.39 | 0.00 | - | 4 | 5,918 | 40.65% |
| MSFT230915P00215000 | 2023-06-08 9:52AM EDT | 215.00 | 0.42 | 0.41 | 0.45 | -0.06 | -12.50% | 2 | 2,600 | 39.58% |
| MSFT230915P00220000 | 2023-06-08 2:42PM EDT | 220.00 | 0.50 | 0.48 | 0.52 | -0.03 | -5.66% | 3 | 4,657 | 38.53% |
| MSFT230915P00225000 | 2023-06-08 3:15PM EDT | 225.00 | 0.59 | 0.55 | 0.61 | -0.05 | -7.81% | 2 | 6,783 | 37.60% |
| MSFT230915P00230000 | 2023-06-08 9:47AM EDT | 230.00 | 0.70 | 0.65 | 0.71 | +0.01 | +1.45% | 1 | 3,930 | 36.62% |
| MSFT230915P00235000 | 2023-06-08 3:22PM EDT | 235.00 | 0.81 | 0.76 | 0.83 | -0.06 | -6.90% | 1 | 5,734 | 35.68% |
| MSFT230915P00240000 | 2023-06-08 3:56PM EDT | 240.00 | 0.94 | 0.89 | 0.95 | -0.08 | -7.84% | 6 | 5,442 | 34.62% |
| MSFT230915P00245000 | 2023-06-08 10:51AM EDT | 245.00 | 1.12 | 1.06 | 1.10 | -0.11 | -8.94% | 165 | 4,902 | 33.64% |
| MSFT230915P00250000 | 2023-06-08 3:50PM EDT | 250.00 | 1.27 | 1.22 | 1.28 | -0.11 | -7.97% | 31 | 6,572 | 32.70% |
| MSFT230915P00255000 | 2023-06-08 12:21PM EDT | 255.00 | 1.43 | 1.42 | 1.50 | -0.08 | -5.30% | 11 | 2,141 | 31.83% |
| MSFT230915P00260000 | 2023-06-08 11:44AM EDT | 260.00 | 1.68 | 1.69 | 1.74 | -0.22 | -11.58% | 28 | 4,923 | 30.88% |
| MSFT230915P00265000 | 2023-06-08 12:55PM EDT | 265.00 | 2.03 | 1.98 | 2.04 | -0.17 | -7.73% | 17 | 3,295 | 30.03% |
| MSFT230915P00270000 | 2023-06-08 2:51PM EDT | 270.00 | 2.37 | 2.30 | 2.39 | -0.24 | -9.20% | 18 | 4,187 | 29.17% |
| MSFT230915P00275000 | 2023-06-08 12:54PM EDT | 275.00 | 2.84 | 2.70 | 2.80 | -0.21 | -6.89% | 9 | 4,295 | 28.32% |
| MSFT230915P00280000 | 2023-06-08 3:20PM EDT | 280.00 | 3.25 | 3.20 | 3.30 | -0.45 | -12.16% | 9 | 4,206 | 27.53% |
| MSFT230915P00285000 | 2023-06-08 3:57PM EDT | 285.00 | 3.80 | 3.75 | 3.90 | -0.36 | -8.65% | 40 | 2,484 | 26.78% |
| MSFT230915P00290000 | 2023-06-08 3:51PM EDT | 290.00 | 4.51 | 4.45 | 4.55 | -0.50 | -9.98% | 14 | 3,202 | 25.92% |
| MSFT230915P00295000 | 2023-06-08 3:29PM EDT | 295.00 | 5.25 | 5.25 | 5.35 | -0.55 | -9.48% | 111 | 1,624 | 25.14% |
| MSFT230915P00300000 | 2023-06-08 3:59PM EDT | 300.00 | 6.23 | 6.15 | 6.30 | -0.50 | -7.43% | 60 | 4,482 | 24.40% |
| MSFT230915P00305000 | 2023-06-08 3:32PM EDT | 305.00 | 7.35 | 7.25 | 7.45 | -0.75 | -9.26% | 214 | 2,204 | 23.73% |
| MSFT230915P00310000 | 2023-06-08 3:39PM EDT | 310.00 | 8.60 | 8.55 | 8.75 | -0.93 | -9.76% | 379 | 1,260 | 23.02% |
| MSFT230915P00315000 | 2023-06-08 3:56PM EDT | 315.00 | 10.15 | 10.05 | 10.25 | -0.95 | -8.56% | 490 | 2,117 | 22.30% |
| MSFT230915P00320000 | 2023-06-08 3:54PM EDT | 320.00 | 11.95 | 11.80 | 12.00 | -1.05 | -8.08% | 371 | 1,876 | 21.62% |
| MSFT230915P00325000 | 2023-06-08 3:52PM EDT | 325.00 | 13.95 | 13.75 | 13.95 | -0.95 | -6.38% | 497 | 691 | 20.86% |
| MSFT230915P00330000 | 2023-06-08 3:30PM EDT | 330.00 | 16.15 | 16.05 | 16.25 | -1.55 | -8.76% | 168 | 780 | 20.22% |
| MSFT230915P00335000 | 2023-06-08 3:57PM EDT | 335.00 | 18.75 | 18.60 | 18.80 | -0.89 | -4.53% | 84 | 666 | 19.51% |
| MSFT230915P00340000 | 2023-06-08 10:00AM EDT | 340.00 | 22.50 | 21.45 | 21.70 | +0.04 | +0.18% | 8 | 1,122 | 18.87% |
| MSFT230915P00345000 | 2023-06-08 12:48PM EDT | 345.00 | 25.10 | 24.60 | 24.90 | -0.60 | -2.33% | 16 | 240 | 18.20% |
| MSFT230915P00350000 | 2023-06-08 12:05PM EDT | 350.00 | 27.60 | 27.15 | 29.25 | -1.10 | -3.83% | 1 | 671 | 19.14% |
| MSFT230915P00355000 | 2023-06-07 3:10PM EDT | 355.00 | 33.10 | 30.50 | 32.60 | 0.00 | - | 85 | 300 | 17.69% |
| MSFT230915P00360000 | 2023-06-08 3:59PM EDT | 360.00 | 36.07 | 34.70 | 36.65 | -1.62 | -4.30% | 80 | 212 | 17.07% |
| MSFT230915P00365000 | 2023-06-08 11:08AM EDT | 365.00 | 39.83 | 39.10 | 41.05 | -1.92 | -4.60% | 156 | 489 | 16.79% |
| MSFT230915P00370000 | 2023-06-07 3:11PM EDT | 370.00 | 44.63 | 43.80 | 46.60 | -1.85 | -3.98% | 6 | 40 | 19.98% |
| MSFT230915P00375000 | 2023-06-07 11:06AM EDT | 375.00 | 49.35 | 48.90 | 51.00 | +1.10 | +2.28% | 5 | 320 | 19.40% |
| MSFT230915P00380000 | 2023-06-07 3:10PM EDT | 380.00 | 55.95 | 53.25 | 56.25 | 0.00 | - | 231 | 0 | 21.66% |
| MSFT230915P00385000 | 2023-06-01 12:24PM EDT | 385.00 | 54.14 | 58.35 | 61.35 | 0.00 | - | 2 | 0 | 23.34% |
| MSFT230915P00390000 | 2023-06-02 1:39PM EDT | 390.00 | 55.85 | 63.30 | 66.10 | 0.00 | - | 2 | 0 | 23.68% |
| MSFT230915P00395000 | 2023-05-31 12:05PM EDT | 395.00 | 65.26 | 68.45 | 71.60 | 0.00 | - | - | 0 | 26.82% |
| MSFT230915P00400000 | 2023-06-07 10:15AM EDT | 400.00 | 72.40 | 73.85 | 76.25 | 0.00 | - | 1 | 0 | 26.74% |
| MSFT230915P00405000 | 2023-06-02 1:38PM EDT | 405.00 | 70.60 | 78.70 | 80.80 | 0.00 | - | 2 | 0 | 25.90% |
| MSFT230915P00410000 | 2023-05-16 9:52AM EDT | 410.00 | 98.19 | 83.20 | 85.60 | 0.00 | - | 6 | 0 | 25.94% |
| MSFT230915P00420000 | 2023-05-17 2:43PM EDT | 420.00 | 105.55 | 93.80 | 95.50 | 0.00 | - | 170 | 0 | 27.42% |
| MSFT230915P00425000 | 2023-06-02 1:39PM EDT | 425.00 | 90.76 | 98.70 | 100.60 | 0.00 | - | 2 | 0 | 29.07% |
| MSFT230915P00430000 | 2023-05-15 11:38AM EDT | 430.00 | 121.00 | 103.90 | 105.90 | 0.00 | - | 4 | 2 | 31.81% |
| MSFT230915P00440000 | 2023-05-18 11:45AM EDT | 440.00 | 122.80 | 113.15 | 116.50 | 0.00 | - | 4 | 0 | 36.79% |
| MSFT230915P00455000 | 2023-05-17 3:36PM EDT | 455.00 | 140.40 | 128.65 | 131.70 | 0.00 | - | - | 0 | 40.75% |
| MSFT230915P00460000 | 2023-05-17 10:14AM EDT | 460.00 | 148.45 | 133.25 | 136.00 | 0.00 | - | - | 0 | 38.25% |
© 2023 Yahoo. All rights reserved.