UK markets open in 5 hours 46 minutes
NIKKEI 225
32,760.59 -470.68 (-1.42%) HANG SENG
16,481.37 -164.68 (-0.99%) CRUDE OIL
73.16 +0.12 (+0.16%) GOLD FUTURES
2,053.50 +11.30 (+0.55%) DOW
36,204.44 -41.06 (-0.11%) Bitcoin GBP
32,953.55 +824.13 (+2.57%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00110000 | 2023-11-29 3:52PM EST | 110.00 | 271.25 | 259.95 | 262.35 | 0.00 | - | 5 | 1,131 | 92.19% |
| MSFT240621C00115000 | 2023-10-13 11:36AM EST | 115.00 | 216.35 | 254.70 | 258.95 | 0.00 | - | 1 | 193 | 94.17% |
| MSFT240621C00120000 | 2023-11-03 10:17AM EST | 120.00 | 232.82 | 255.05 | 258.70 | 0.00 | - | 1 | 159 | 116.62% |
| MSFT240621C00125000 | 2023-11-27 11:38AM EST | 125.00 | 256.00 | 245.30 | 248.50 | 0.00 | - | 1 | 343 | 88.39% |
| MSFT240621C00130000 | 2023-11-22 2:26PM EST | 130.00 | 251.10 | 240.30 | 243.70 | 0.00 | - | 1 | 495 | 86.06% |
| MSFT240621C00135000 | 2023-08-24 2:27PM EST | 135.00 | 191.11 | 183.85 | 188.10 | 0.00 | - | 60 | 118 | 0.00% |
| MSFT240621C00140000 | 2023-11-01 9:20AM EST | 140.00 | 208.00 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| MSFT240621C00145000 | 2023-11-09 2:29PM EST | 145.00 | 220.17 | 226.10 | 228.10 | 0.00 | - | 1 | 187 | 78.39% |
| MSFT240621C00150000 | 2023-11-20 3:55PM EST | 150.00 | 232.40 | 221.15 | 223.40 | 0.00 | - | 8 | 428 | 76.77% |
| MSFT240621C00155000 | 2023-11-08 9:30AM EST | 155.00 | 210.00 | 216.25 | 219.45 | 0.00 | - | 1 | 268 | 77.08% |
| MSFT240621C00160000 | 2023-11-16 3:38PM EST | 160.00 | 220.05 | 211.70 | 213.80 | 0.00 | - | 2 | 357 | 74.12% |
| MSFT240621C00165000 | 2023-11-01 12:43PM EST | 165.00 | 183.05 | 211.45 | 215.20 | 0.00 | - | 1 | 177 | 91.34% |
| MSFT240621C00170000 | 2023-11-14 3:01PM EST | 170.00 | 204.25 | 201.90 | 204.90 | 0.00 | - | 143 | 258 | 72.11% |
| MSFT240621C00175000 | 2023-11-20 1:44PM EST | 175.00 | 207.68 | 196.85 | 199.55 | 0.00 | - | 2 | 211 | 68.98% |
| MSFT240621C00180000 | 2023-11-21 2:02PM EST | 180.00 | 197.38 | 192.35 | 195.20 | 0.00 | - | 4 | 1,778 | 68.90% |
| MSFT240621C00185000 | 2023-11-14 2:44PM EST | 185.00 | 188.63 | 187.35 | 189.95 | 0.00 | - | 16 | 907 | 66.21% |
| MSFT240621C00190000 | 2023-11-10 1:35PM EST | 190.00 | 183.80 | 182.10 | 185.55 | 0.00 | - | 1 | 596 | 64.64% |
| MSFT240621C00195000 | 2023-11-20 10:15AM EST | 195.00 | 182.96 | 177.85 | 180.90 | 0.00 | - | 5 | 239 | 64.31% |
| MSFT240621C00200000 | 2023-12-01 12:43PM EST | 200.00 | 179.50 | 172.85 | 175.15 | 0.00 | - | 1 | 2,429 | 60.99% |
| MSFT240621C00205000 | 2023-11-06 1:48PM EST | 205.00 | 156.10 | 168.75 | 171.50 | 0.00 | - | 30 | 250 | 62.31% |
| MSFT240621C00210000 | 2023-11-08 10:42AM EST | 210.00 | 157.60 | 163.75 | 166.20 | 0.00 | - | 2 | 1,783 | 59.80% |
| MSFT240621C00215000 | 2023-11-15 9:41AM EST | 215.00 | 162.85 | 158.25 | 161.20 | 0.00 | - | 1 | 1,076 | 57.07% |
| MSFT240621C00220000 | 2023-11-24 9:31AM EST | 220.00 | 163.25 | 154.00 | 156.90 | 0.00 | - | 10 | 411 | 57.03% |
| MSFT240621C00225000 | 2023-11-21 1:16PM EST | 225.00 | 154.75 | 149.45 | 152.35 | 0.00 | - | 1 | 296 | 56.16% |
| MSFT240621C00230000 | 2023-11-15 11:26AM EST | 230.00 | 147.55 | 144.70 | 147.35 | 0.00 | - | 5 | 842 | 54.49% |
| MSFT240621C00235000 | 2023-11-20 10:40AM EST | 235.00 | 145.37 | 139.80 | 142.85 | 0.00 | - | 1 | 312 | 53.24% |
| MSFT240621C00240000 | 2023-11-30 9:30AM EST | 240.00 | 145.53 | 135.20 | 138.05 | 0.00 | - | 1 | 644 | 51.97% |
| MSFT240621C00245000 | 2023-11-27 12:46PM EST | 245.00 | 143.00 | 130.60 | 133.00 | 0.00 | - | 1 | 757 | 50.44% |
| MSFT240621C00250000 | 2023-12-04 9:37AM EST | 250.00 | 125.43 | 125.95 | 128.50 | -13.89 | -9.97% | 19 | 1,971 | 51.90% |
| MSFT240621C00255000 | 2023-11-22 10:32AM EST | 255.00 | 130.00 | 121.15 | 124.15 | 0.00 | - | 1 | 1,717 | 51.15% |
| MSFT240621C00260000 | 2023-12-01 2:19PM EST | 260.00 | 122.10 | 116.85 | 118.95 | 0.00 | - | 1 | 924 | 48.86% |
| MSFT240621C00265000 | 2023-11-27 11:37AM EST | 265.00 | 111.35 | 111.10 | 114.50 | -10.65 | -8.73% | 3 | 892 | 47.91% |
| MSFT240621C00270000 | 2023-12-01 2:19PM EST | 270.00 | 103.76 | 107.35 | 110.15 | -9.29 | -8.22% | 7 | 2,303 | 47.08% |
| MSFT240621C00275000 | 2023-11-28 10:14AM EST | 275.00 | 115.21 | 103.55 | 105.15 | 0.00 | - | 2 | 1,316 | 45.18% |
| MSFT240621C00280000 | 2023-11-30 11:43AM EST | 280.00 | 105.00 | 98.60 | 100.10 | 0.00 | - | 4 | 2,511 | 43.22% |
| MSFT240621C00285000 | 2023-12-04 12:17PM EST | 285.00 | 94.15 | 94.45 | 96.20 | -4.55 | -4.61% | 6 | 1,115 | 43.01% |
| MSFT240621C00290000 | 2023-12-04 1:20PM EST | 290.00 | 90.76 | 89.75 | 91.60 | -3.54 | -3.75% | 3 | 2,034 | 41.70% |
| MSFT240621C00295000 | 2023-11-29 2:41PM EST | 295.00 | 95.75 | 85.90 | 86.95 | 0.00 | - | 1 | 1,129 | 40.31% |
| MSFT240621C00300000 | 2023-12-04 1:28PM EST | 300.00 | 81.98 | 81.85 | 82.95 | -4.09 | -4.75% | 63 | 2,768 | 39.76% |
| MSFT240621C00305000 | 2023-12-04 9:30AM EST | 305.00 | 77.80 | 76.75 | 78.25 | -12.23 | -13.58% | 4 | 1,102 | 38.25% |
| MSFT240621C00310000 | 2023-11-29 11:18AM EST | 310.00 | 73.65 | 73.10 | 75.65 | -9.05 | -10.94% | 1 | 2,702 | 39.30% |
| MSFT240621C00315000 | 2023-12-04 11:11AM EST | 315.00 | 65.00 | 69.40 | 70.05 | -7.85 | -10.78% | 2 | 643 | 36.62% |
| MSFT240621C00320000 | 2023-12-04 11:51AM EST | 320.00 | 63.90 | 64.85 | 65.85 | -3.94 | -5.81% | 3 | 1,829 | 35.61% |
| MSFT240621C00325000 | 2023-12-04 11:41AM EST | 325.00 | 60.05 | 61.50 | 62.30 | -4.48 | -6.94% | 56 | 1,506 | 35.27% |
| MSFT240621C00330000 | 2023-12-04 11:51AM EST | 330.00 | 56.80 | 57.65 | 58.30 | -5.20 | -8.39% | 31 | 2,354 | 34.35% |
| MSFT240621C00335000 | 2023-12-04 3:38PM EST | 335.00 | 54.15 | 54.00 | 54.70 | -4.65 | -7.91% | 7 | 3,788 | 33.78% |
| MSFT240621C00340000 | 2023-12-04 3:54PM EST | 340.00 | 50.79 | 50.25 | 50.70 | -2.95 | -5.49% | 31 | 3,415 | 32.72% |
| MSFT240621C00345000 | 2023-12-04 11:56AM EST | 345.00 | 45.50 | 45.95 | 47.30 | -5.60 | -10.96% | 25 | 2,343 | 32.20% |
| MSFT240621C00350000 | 2023-12-04 3:24PM EST | 350.00 | 43.13 | 42.60 | 43.95 | -4.07 | -8.62% | 26 | 5,506 | 31.63% |
| MSFT240621C00355000 | 2023-12-04 3:54PM EST | 355.00 | 40.55 | 39.35 | 40.80 | -1.20 | -2.87% | 8 | 4,643 | 31.16% |
| MSFT240621C00360000 | 2023-12-04 3:46PM EST | 360.00 | 37.40 | 36.95 | 37.80 | -3.05 | -7.54% | 42 | 5,521 | 30.74% |
| MSFT240621C00365000 | 2023-12-04 3:46PM EST | 365.00 | 34.10 | 34.15 | 34.70 | -3.40 | -9.07% | 158 | 4,123 | 30.12% |
| MSFT240621C00370000 | 2023-12-04 3:54PM EST | 370.00 | 31.45 | 30.40 | 31.60 | -2.63 | -7.72% | 212 | 1,255 | 29.40% |
| MSFT240621C00375000 | 2023-12-04 1:48PM EST | 375.00 | 28.35 | 28.60 | 28.90 | -3.70 | -11.54% | 36 | 3,193 | 28.94% |
| MSFT240621C00380000 | 2023-12-04 2:38PM EST | 380.00 | 25.82 | 25.10 | 26.35 | -3.93 | -13.21% | 264 | 3,162 | 28.51% |
| MSFT240621C00385000 | 2023-12-04 3:43PM EST | 385.00 | 23.70 | 23.65 | 23.90 | -3.10 | -11.57% | 129 | 2,591 | 28.06% |
| MSFT240621C00390000 | 2023-12-04 2:06PM EST | 390.00 | 21.55 | 21.35 | 21.65 | -2.85 | -11.68% | 35 | 2,719 | 27.68% |
| MSFT240621C00395000 | 2023-12-04 1:57PM EST | 395.00 | 19.10 | 19.35 | 19.55 | -2.60 | -11.98% | 8 | 968 | 27.32% |
| MSFT240621C00400000 | 2023-12-04 2:01PM EST | 400.00 | 17.45 | 17.40 | 17.60 | -2.15 | -10.97% | 213 | 10,717 | 26.98% |
| MSFT240621C00405000 | 2023-12-04 12:48PM EST | 405.00 | 15.55 | 15.55 | 15.80 | -1.60 | -9.33% | 13 | 1,132 | 26.68% |
| MSFT240621C00410000 | 2023-12-04 12:48PM EST | 410.00 | 14.05 | 13.85 | 14.15 | -1.85 | -11.64% | 42 | 3,850 | 26.40% |
| MSFT240621C00415000 | 2023-12-04 1:54PM EST | 415.00 | 12.25 | 12.35 | 12.60 | -2.21 | -15.28% | 10 | 1,498 | 26.10% |
| MSFT240621C00420000 | 2023-12-04 1:30PM EST | 420.00 | 11.15 | 10.95 | 11.25 | -1.60 | -12.55% | 26 | 2,551 | 25.89% |
| MSFT240621C00425000 | 2023-12-04 1:59PM EST | 425.00 | 9.65 | 9.75 | 10.00 | -1.66 | -14.68% | 4 | 1,805 | 25.68% |
| MSFT240621C00430000 | 2023-12-04 1:40PM EST | 430.00 | 8.60 | 8.65 | 8.85 | -1.00 | -10.42% | 18 | 3,456 | 25.46% |
| MSFT240621C00435000 | 2023-12-04 1:26PM EST | 435.00 | 7.55 | 7.60 | 7.85 | -2.75 | -26.70% | 4 | 2,647 | 25.30% |
| MSFT240621C00440000 | 2023-12-04 1:47PM EST | 440.00 | 6.70 | 6.75 | 6.90 | -1.40 | -17.28% | 9 | 2,491 | 25.10% |
| MSFT240621C00445000 | 2023-12-04 2:59PM EST | 445.00 | 5.80 | 5.95 | 6.10 | -0.70 | -10.77% | 5 | 493 | 24.97% |
| MSFT240621C00450000 | 2023-12-04 3:19PM EST | 450.00 | 5.10 | 5.20 | 5.40 | -1.10 | -17.74% | 36 | 2,414 | 24.89% |
| MSFT240621C00455000 | 2023-12-01 11:32AM EST | 455.00 | 4.49 | 4.55 | 4.75 | -0.49 | -9.84% | 1 | 607 | 24.77% |
| MSFT240621C00460000 | 2023-12-01 11:31AM EST | 460.00 | 3.50 | 4.00 | 4.15 | -0.80 | -18.60% | 1 | 7,396 | 24.64% |
| MSFT240621C00465000 | 2023-12-04 9:30AM EST | 465.00 | 3.50 | 3.50 | 3.65 | -0.70 | -16.67% | 2 | 1,400 | 24.57% |
| MSFT240621C00470000 | 2023-12-04 12:13PM EST | 470.00 | 3.05 | 3.10 | 3.20 | -0.65 | -17.57% | 18 | 1,011 | 24.49% |
| MSFT240621C00475000 | 2023-12-04 9:37AM EST | 475.00 | 2.39 | 2.70 | 2.88 | -0.98 | -29.08% | 51 | 449 | 24.59% |
| MSFT240621C00480000 | 2023-12-04 9:31AM EST | 480.00 | 2.35 | 2.39 | 2.53 | -0.27 | -10.31% | 2 | 1,995 | 24.55% |
| MSFT240621C00485000 | 2023-12-01 10:09AM EST | 485.00 | 2.48 | 2.08 | 2.23 | 0.00 | - | 8 | 582 | 24.53% |
| MSFT240621C00490000 | 2023-12-04 1:13PM EST | 490.00 | 1.88 | 1.82 | 1.94 | -0.20 | -9.62% | 8 | 1,038 | 24.46% |
| MSFT240621C00495000 | 2023-12-04 3:10PM EST | 495.00 | 1.62 | 1.60 | 1.73 | -0.29 | -15.18% | 22 | 1,267 | 24.52% |
| MSFT240621C00500000 | 2023-12-04 3:10PM EST | 500.00 | 1.40 | 1.41 | 1.50 | -0.32 | -18.60% | 47 | 5,522 | 24.45% |
| MSFT240621C00505000 | 2023-12-04 2:46PM EST | 505.00 | 1.24 | 1.23 | 1.35 | -0.24 | -16.22% | 54 | 765 | 24.56% |
| MSFT240621C00510000 | 2023-12-04 1:23PM EST | 510.00 | 1.11 | 1.08 | 1.21 | -0.08 | -6.72% | 60 | 868 | 24.65% |
| MSFT240621C00515000 | 2023-12-04 2:46PM EST | 515.00 | 0.98 | 0.96 | 1.08 | -0.19 | -16.24% | 4 | 385 | 24.72% |
| MSFT240621C00520000 | 2023-12-04 12:49PM EST | 520.00 | 0.90 | 0.85 | 0.97 | -0.12 | -11.76% | 12 | 443 | 24.81% |
| MSFT240621C00525000 | 2023-12-04 10:17AM EST | 525.00 | 0.82 | 0.76 | 0.86 | -0.17 | -17.17% | 21 | 765 | 24.85% |
| MSFT240621C00530000 | 2023-12-04 9:30AM EST | 530.00 | 0.70 | 0.67 | 0.78 | -0.42 | -37.50% | 2 | 429 | 24.99% |
| MSFT240621C00535000 | 2023-12-01 9:44AM EST | 535.00 | 0.80 | 0.60 | 0.71 | 0.00 | - | 2 | 480 | 25.14% |
| MSFT240621C00540000 | 2023-12-04 9:41AM EST | 540.00 | 0.53 | 0.54 | 0.65 | -0.15 | -22.06% | 62 | 1,364 | 25.29% |
| MSFT240621C00550000 | 2023-12-01 3:02PM EST | 550.00 | 0.46 | 0.43 | 0.54 | -0.12 | -20.69% | 1 | - | 25.57% |
| MSFT240621C00560000 | 2023-11-30 2:12PM EST | 560.00 | 0.48 | 0.35 | 0.45 | 0.00 | - | 18 | 16 | 25.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00110000 | 2023-12-01 2:12PM EST | 110.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 5,056 | 57.42% |
| MSFT240621P00115000 | 2023-11-17 9:58AM EST | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2,812 | 54.88% |
| MSFT240621P00120000 | 2023-12-04 1:22PM EST | 120.00 | 0.09 | 0.01 | 0.11 | +0.03 | +50.00% | 2 | 5,483 | 53.91% |
| MSFT240621P00125000 | 2023-11-20 11:58AM EST | 125.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 3 | 3,446 | 53.22% |
| MSFT240621P00130000 | 2023-11-06 9:45AM EST | 130.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 2 | 1,305 | 52.05% |
| MSFT240621P00135000 | 2023-11-08 10:00AM EST | 135.00 | 0.10 | 0.05 | 0.14 | 0.00 | - | 2 | 875 | 50.78% |
| MSFT240621P00140000 | 2023-11-27 10:21AM EST | 140.00 | 0.11 | 0.07 | 0.34 | 0.00 | - | 1 | 2,020 | 53.42% |
| MSFT240621P00145000 | 2023-12-04 10:50AM EST | 145.00 | 0.13 | 0.08 | 0.20 | +0.01 | +8.33% | 1 | 838 | 51.42% |
| MSFT240621P00150000 | 2023-12-04 9:30AM EST | 150.00 | 0.16 | 0.12 | 0.19 | +0.03 | +23.08% | 30 | 2,576 | 49.37% |
| MSFT240621P00155000 | 2023-11-17 3:57PM EST | 155.00 | 0.14 | 0.12 | 0.38 | 0.00 | - | 2 | 1,152 | 52.00% |
| MSFT240621P00160000 | 2023-11-22 2:37PM EST | 160.00 | 0.18 | 0.14 | 0.21 | 0.00 | - | 2 | 2,976 | 46.58% |
| MSFT240621P00165000 | 2023-11-29 11:09AM EST | 165.00 | 0.18 | 0.19 | 0.26 | 0.00 | - | 1 | 3,563 | 46.19% |
| MSFT240621P00170000 | 2023-11-22 3:35PM EST | 170.00 | 0.21 | 0.20 | 0.88 | 0.00 | - | 1 | 1,578 | 53.05% |
| MSFT240621P00175000 | 2023-11-28 12:25PM EST | 175.00 | 0.21 | 0.23 | 0.32 | 0.00 | - | 1 | 806 | 44.24% |
| MSFT240621P00180000 | 2023-11-28 3:36PM EST | 180.00 | 0.26 | 0.27 | 0.36 | 0.00 | - | 22 | 2,603 | 43.36% |
| MSFT240621P00185000 | 2023-11-30 2:12PM EST | 185.00 | 0.30 | 0.30 | 0.41 | 0.00 | - | 2 | 856 | 42.60% |
| MSFT240621P00190000 | 2023-12-04 9:39AM EST | 190.00 | 0.41 | 0.36 | 0.45 | +0.06 | +17.14% | 2 | 856 | 41.65% |
| MSFT240621P00195000 | 2023-12-01 12:51PM EST | 195.00 | 0.49 | 0.40 | 0.50 | +0.07 | +16.67% | 1 | 2,442 | 40.80% |
| MSFT240621P00200000 | 2023-12-04 11:55AM EST | 200.00 | 0.53 | 0.46 | 0.56 | +0.05 | +10.42% | 4 | 5,509 | 39.99% |
| MSFT240621P00205000 | 2023-11-27 3:11PM EST | 205.00 | 0.47 | 0.52 | 0.63 | 0.00 | - | 3 | 2,498 | 39.26% |
| MSFT240621P00210000 | 2023-12-01 10:05AM EST | 210.00 | 0.60 | 0.61 | 0.70 | 0.00 | - | 1 | 5,005 | 38.45% |
| MSFT240621P00215000 | 2023-12-01 3:47PM EST | 215.00 | 0.66 | 0.69 | 0.78 | 0.00 | - | 5 | 2,950 | 37.67% |
| MSFT240621P00220000 | 2023-11-29 11:34AM EST | 220.00 | 0.90 | 0.78 | 0.87 | +0.17 | +23.29% | 1 | 2,361 | 36.94% |
| MSFT240621P00225000 | 2023-12-04 10:16AM EST | 225.00 | 0.94 | 0.89 | 0.97 | +0.11 | +13.25% | 5 | 2,434 | 36.19% |
| MSFT240621P00230000 | 2023-12-04 12:31PM EST | 230.00 | 1.03 | 1.00 | 1.09 | +0.13 | +14.44% | 18 | 3,527 | 35.54% |
| MSFT240621P00235000 | 2023-12-01 12:46PM EST | 235.00 | 1.29 | 1.11 | 1.21 | +0.25 | +24.04% | 1 | 1,442 | 34.80% |
| MSFT240621P00240000 | 2023-12-04 10:24AM EST | 240.00 | 1.32 | 1.25 | 1.36 | +0.16 | +13.79% | 8 | 3,056 | 34.17% |
| MSFT240621P00245000 | 2023-12-04 11:22AM EST | 245.00 | 1.50 | 1.41 | 1.53 | +0.18 | +13.64% | 6 | 2,439 | 33.55% |
| MSFT240621P00250000 | 2023-12-04 2:46PM EST | 250.00 | 1.63 | 1.59 | 1.70 | +0.09 | +5.84% | 258 | 7,450 | 32.87% |
| MSFT240621P00255000 | 2023-12-01 2:42PM EST | 255.00 | 2.02 | 1.81 | 1.92 | +0.37 | +22.42% | 13 | 1,852 | 32.31% |
| MSFT240621P00260000 | 2023-12-04 2:46PM EST | 260.00 | 2.12 | 2.03 | 2.15 | +0.21 | +10.99% | 284 | 3,286 | 31.70% |
| MSFT240621P00265000 | 2023-12-04 12:02PM EST | 265.00 | 2.39 | 2.29 | 2.39 | +0.57 | +31.32% | 32 | 2,087 | 31.06% |
| MSFT240621P00270000 | 2023-12-04 11:17AM EST | 270.00 | 2.86 | 2.59 | 2.68 | +0.54 | +23.28% | 33 | 10,385 | 30.48% |
| MSFT240621P00275000 | 2023-12-04 12:06PM EST | 275.00 | 3.05 | 2.90 | 3.05 | +0.41 | +15.53% | 23 | 7,033 | 30.04% |
| MSFT240621P00280000 | 2023-12-04 3:44PM EST | 280.00 | 3.35 | 3.25 | 3.40 | +0.38 | +12.79% | 12 | 4,455 | 29.45% |
| MSFT240621P00285000 | 2023-12-04 12:43PM EST | 285.00 | 3.75 | 3.65 | 3.90 | +0.40 | +11.94% | 9 | 1,805 | 29.11% |
| MSFT240621P00290000 | 2023-12-04 2:59PM EST | 290.00 | 4.30 | 4.10 | 4.30 | +0.49 | +12.86% | 16 | 3,160 | 28.46% |
| MSFT240621P00295000 | 2023-12-04 1:47PM EST | 295.00 | 4.75 | 4.65 | 4.80 | +0.55 | +13.10% | 29 | 2,178 | 27.92% |
| MSFT240621P00300000 | 2023-12-04 3:18PM EST | 300.00 | 5.45 | 5.20 | 5.40 | +0.75 | +15.96% | 534 | 5,271 | 27.46% |
| MSFT240621P00305000 | 2023-12-04 11:19AM EST | 305.00 | 6.50 | 5.85 | 6.00 | +1.20 | +22.64% | 3 | 1,543 | 26.90% |
| MSFT240621P00310000 | 2023-12-04 11:16AM EST | 310.00 | 7.30 | 6.60 | 6.75 | +1.40 | +23.73% | 257 | 4,625 | 26.48% |
| MSFT240621P00315000 | 2023-12-04 1:40PM EST | 315.00 | 7.45 | 7.35 | 7.50 | +0.85 | +12.88% | 6 | 890 | 25.95% |
| MSFT240621P00320000 | 2023-12-04 3:37PM EST | 320.00 | 8.25 | 8.20 | 8.40 | +0.65 | +8.55% | 138 | 3,874 | 25.52% |
| MSFT240621P00325000 | 2023-12-04 11:07AM EST | 325.00 | 10.15 | 9.15 | 9.40 | +1.90 | +23.03% | 6 | 1,911 | 25.10% |
| MSFT240621P00330000 | 2023-12-04 3:57PM EST | 330.00 | 10.33 | 10.25 | 10.45 | +1.23 | +13.52% | 11 | 2,661 | 24.63% |
| MSFT240621P00335000 | 2023-12-04 3:10PM EST | 335.00 | 11.77 | 11.35 | 11.60 | +1.42 | +13.72% | 4 | 6,357 | 24.16% |
| MSFT240621P00340000 | 2023-12-04 10:53AM EST | 340.00 | 13.10 | 12.70 | 12.90 | +1.28 | +10.83% | 90 | 2,689 | 23.73% |
| MSFT240621P00345000 | 2023-12-04 12:30PM EST | 345.00 | 14.42 | 14.05 | 14.30 | +2.47 | +20.67% | 3 | 1,710 | 23.28% |
| MSFT240621P00350000 | 2023-12-04 2:10PM EST | 350.00 | 16.15 | 15.60 | 15.85 | +1.50 | +10.24% | 83 | 4,753 | 22.86% |
| MSFT240621P00355000 | 2023-12-04 9:45AM EST | 355.00 | 18.40 | 17.25 | 17.50 | +2.82 | +18.10% | 6 | 906 | 22.40% |
| MSFT240621P00360000 | 2023-12-04 2:33PM EST | 360.00 | 19.40 | 19.05 | 19.35 | +2.04 | +11.75% | 16 | 1,029 | 21.99% |
| MSFT240621P00365000 | 2023-12-01 3:25PM EST | 365.00 | 21.25 | 21.00 | 21.40 | +2.35 | +12.43% | 20 | 1,448 | 21.63% |
| MSFT240621P00370000 | 2023-12-04 1:20PM EST | 370.00 | 23.25 | 23.15 | 23.50 | +2.00 | +9.41% | 19 | 423 | 21.17% |
| MSFT240621P00375000 | 2023-12-04 11:12AM EST | 375.00 | 27.90 | 25.40 | 25.75 | +4.10 | +17.23% | 25 | 1,066 | 20.69% |
| MSFT240621P00380000 | 2023-12-04 11:56AM EST | 380.00 | 28.95 | 27.80 | 28.25 | +3.80 | +15.11% | 3 | 1,242 | 20.28% |
| MSFT240621P00385000 | 2023-12-04 12:38PM EST | 385.00 | 30.80 | 30.45 | 30.85 | +1.83 | +6.32% | 10 | 2,535 | 19.81% |
| MSFT240621P00390000 | 2023-12-04 11:12AM EST | 390.00 | 36.44 | 32.40 | 34.35 | +6.29 | +20.86% | 2 | 1,696 | 20.01% |
| MSFT240621P00395000 | 2023-12-04 3:10PM EST | 395.00 | 37.08 | 35.05 | 37.15 | +4.02 | +12.16% | 4 | 3,225 | 19.38% |
| MSFT240621P00400000 | 2023-12-04 11:12AM EST | 400.00 | 42.87 | 38.40 | 40.90 | +5.92 | +16.02% | 13 | 109 | 19.53% |
| MSFT240621P00405000 | 2023-12-01 1:44PM EST | 405.00 | 40.05 | 41.45 | 43.65 | 0.00 | - | 5 | 162 | 18.45% |
| MSFT240621P00410000 | 2023-11-28 10:29AM EST | 410.00 | 38.37 | 45.00 | 47.95 | 0.00 | - | 2 | 115 | 18.88% |
| MSFT240621P00415000 | 2023-12-04 10:37AM EST | 415.00 | 54.65 | 49.15 | 50.40 | +8.89 | +19.43% | 26 | 296 | 16.85% |
| MSFT240621P00420000 | 2023-11-28 2:28PM EST | 420.00 | 45.17 | 53.00 | 55.30 | 0.00 | - | 2 | 242 | 17.76% |
| MSFT240621P00425000 | 2023-12-04 10:53AM EST | 425.00 | 62.83 | 57.10 | 58.85 | +13.46 | +27.26% | 4 | 3 | 16.55% |
| MSFT240621P00430000 | 2023-11-27 10:50AM EST | 430.00 | 54.97 | 61.55 | 62.45 | 0.00 | - | 1 | 12 | 14.77% |
| MSFT240621P00435000 | 2023-12-04 10:52AM EST | 435.00 | 72.27 | 66.15 | 67.60 | +15.92 | +28.25% | 2 | 17 | 15.93% |
| MSFT240621P00440000 | 2023-11-22 1:23PM EST | 440.00 | 62.53 | 70.70 | 72.35 | 0.00 | - | 1 | 1 | 16.15% |
| MSFT240621P00445000 | 2023-11-07 12:21PM EST | 445.00 | 84.09 | 75.20 | 77.05 | 0.00 | - | 2 | 0 | 16.11% |
| MSFT240621P00450000 | 2023-11-24 12:55PM EST | 450.00 | 73.10 | 79.90 | 81.75 | 0.00 | - | 12 | 14 | 15.90% |
| MSFT240621P00455000 | 2023-09-27 2:56PM EST | 455.00 | 142.06 | 123.15 | 127.50 | 0.00 | - | 1 | 0 | 62.15% |
| MSFT240621P00460000 | 2023-11-08 10:35AM EST | 460.00 | 99.75 | 89.15 | 92.10 | 0.00 | - | 2 | 0 | 18.43% |
| MSFT240621P00465000 | 2023-11-29 3:43PM EST | 465.00 | 86.00 | 94.00 | 97.25 | 0.00 | - | 1 | 0 | 19.57% |
| MSFT240621P00470000 | 2023-11-15 1:10PM EST | 470.00 | 102.08 | 99.95 | 102.30 | 0.00 | - | 1 | 0 | 20.41% |
| MSFT240621P00475000 | 2023-07-26 2:13PM EST | 475.00 | 138.35 | 149.80 | 154.00 | 0.00 | - | 54 | 0 | 72.79% |
| MSFT240621P00480000 | 2023-09-14 9:57AM EST | 480.00 | 140.10 | 150.00 | 154.30 | 0.00 | - | 82 | 0 | 69.39% |
| MSFT240621P00485000 | 2023-07-26 11:57AM EST | 485.00 | 149.42 | 159.85 | 163.95 | 0.00 | - | 58 | 0 | 74.91% |
| MSFT240621P00490000 | 2023-07-26 11:50AM EST | 490.00 | 155.19 | 164.75 | 169.05 | 0.00 | - | 2 | 0 | 75.93% |
| MSFT240621P00495000 | 2023-09-28 9:04AM EST | 495.00 | 183.08 | 163.05 | 167.50 | 0.00 | - | 1 | 0 | 70.65% |
| MSFT240621P00500000 | 2023-11-29 9:46AM EST | 500.00 | 117.30 | 129.05 | 132.50 | 0.00 | - | 1 | 1 | 24.97% |
| MSFT240621P00505000 | 2023-10-23 2:05PM EST | 505.00 | 173.15 | 125.25 | 128.40 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00510000 | 2023-10-16 11:59AM EST | 510.00 | 176.20 | 138.75 | 142.15 | 0.00 | - | - | 0 | 25.04% |
| MSFT240621P00515000 | 2023-09-14 10:42AM EST | 515.00 | 176.54 | 185.00 | 189.35 | 0.00 | - | - | 0 | 76.28% |
| MSFT240621P00520000 | 2023-09-26 10:59AM EST | 520.00 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 76.88% |
| MSFT240621P00525000 | 2023-10-26 10:50AM EST | 525.00 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00535000 | 2023-10-18 2:27PM EST | 535.00 | 204.97 | 163.75 | 167.05 | 0.00 | - | 2 | 0 | 27.52% |
| MSFT240621P00540000 | 2023-10-12 12:02PM EST | 540.00 | 207.76 | 169.30 | 172.25 | 0.00 | - | 80 | 0 | 28.85% |
© 2023 Yahoo. All rights reserved.