Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00110000 | 2024-04-29 9:31AM EDT | 110.00 | 294.43 | 295.05 | 298.80 | 0.00 | - | 4 | 1,134 | 147.66% |
| MSFT240621C00115000 | 2023-10-13 12:36PM EDT | 115.00 | 216.35 | 254.70 | 258.95 | 0.00 | - | 1 | 193 | 0.00% |
| MSFT240621C00120000 | 2024-02-15 3:55PM EDT | 120.00 | 287.50 | 295.55 | 299.65 | 0.00 | - | 2 | 157 | 275.89% |
| MSFT240621C00125000 | 2024-02-15 3:53PM EDT | 125.00 | 282.59 | 290.75 | 295.00 | 0.00 | - | 4 | 343 | 269.29% |
| MSFT240621C00130000 | 2024-03-25 11:02AM EDT | 130.00 | 295.86 | 278.85 | 281.50 | 0.00 | - | 1 | 494 | 195.14% |
| MSFT240621C00135000 | 2024-02-15 3:26PM EDT | 135.00 | 272.50 | 280.90 | 285.20 | 0.00 | - | 28 | 104 | 254.31% |
| MSFT240621C00140000 | 2024-02-15 3:33PM EDT | 140.00 | 267.50 | 275.85 | 280.00 | 0.00 | - | 14 | 273 | 245.90% |
| MSFT240621C00145000 | 2024-04-22 11:39AM EDT | 145.00 | 254.51 | 260.30 | 264.10 | 0.00 | - | 1 | 186 | 129.05% |
| MSFT240621C00150000 | 2024-04-18 11:15AM EDT | 150.00 | 262.00 | 255.35 | 258.35 | 0.00 | - | 3 | 415 | 109.57% |
| MSFT240621C00155000 | 2024-03-26 10:16AM EDT | 155.00 | 270.93 | 237.05 | 239.00 | 0.00 | - | 1 | 259 | 0.00% |
| MSFT240621C00160000 | 2024-02-15 3:58PM EDT | 160.00 | 248.11 | 256.15 | 260.35 | 0.00 | - | 70 | 361 | 220.34% |
| MSFT240621C00165000 | 2024-02-13 4:24PM EDT | 165.00 | 242.23 | 260.10 | 264.50 | 0.00 | - | 29 | 156 | 260.15% |
| MSFT240621C00170000 | 2024-04-16 1:02PM EDT | 170.00 | 247.03 | 235.50 | 239.30 | 0.00 | - | 5 | 256 | 115.58% |
| MSFT240621C00175000 | 2024-04-16 12:49PM EDT | 175.00 | 242.50 | 230.55 | 233.50 | 0.00 | - | 2 | 215 | 101.47% |
| MSFT240621C00180000 | 2024-04-26 3:49PM EDT | 180.00 | 228.88 | 225.55 | 229.35 | 0.00 | - | 1 | 1,770 | 109.67% |
| MSFT240621C00185000 | 2024-03-27 9:44AM EDT | 185.00 | 239.65 | 224.30 | 227.30 | 0.00 | - | 1 | 904 | 144.96% |
| MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 190.00 | 235.29 | 215.30 | 218.15 | 0.00 | - | 2 | 594 | 75.59% |
| MSFT240621C00195000 | 2024-04-18 1:07PM EDT | 195.00 | 213.97 | 210.65 | 214.50 | 0.00 | - | 1 | 238 | 102.15% |
| MSFT240621C00200000 | 2024-05-03 1:15PM EDT | 200.00 | 206.87 | 205.70 | 207.95 | -2.15 | -1.03% | 3 | 2,409 | 78.32% |
| MSFT240621C00205000 | 2024-04-26 12:28PM EDT | 205.00 | 205.10 | 200.75 | 203.75 | 0.00 | - | 6 | 251 | 89.60% |
| MSFT240621C00210000 | 2024-04-22 10:02AM EDT | 210.00 | 191.70 | 195.80 | 198.80 | 0.00 | - | 1 | 1,757 | 87.79% |
| MSFT240621C00215000 | 2024-03-14 3:26PM EDT | 215.00 | 210.65 | 207.85 | 210.70 | 0.00 | - | 3 | 1,000 | 185.30% |
| MSFT240621C00220000 | 2024-05-01 11:46AM EDT | 220.00 | 175.35 | 185.50 | 188.45 | 0.00 | - | 5 | 390 | 74.37% |
| MSFT240621C00225000 | 2024-05-03 2:54PM EDT | 225.00 | 182.00 | 181.90 | 183.45 | +6.48 | +3.69% | 3 | 272 | 85.62% |
| MSFT240621C00230000 | 2024-05-03 11:34AM EDT | 230.00 | 176.30 | 177.05 | 178.45 | +6.22 | +3.66% | 5 | 720 | 83.81% |
| MSFT240621C00235000 | 2024-04-25 11:52AM EDT | 235.00 | 158.83 | 172.10 | 173.55 | 0.00 | - | 30 | 268 | 81.98% |
| MSFT240621C00240000 | 2024-04-24 9:41AM EDT | 240.00 | 173.10 | 167.00 | 168.60 | 0.00 | - | 2 | 626 | 78.93% |
| MSFT240621C00245000 | 2024-05-02 9:53AM EDT | 245.00 | 154.02 | 162.15 | 163.65 | 0.00 | - | 1 | 734 | 77.38% |
| MSFT240621C00250000 | 2024-05-03 12:36PM EDT | 250.00 | 157.50 | 157.20 | 158.60 | +8.20 | +5.49% | 2 | 1,847 | 74.71% |
| MSFT240621C00255000 | 2024-05-03 9:51AM EDT | 255.00 | 151.79 | 152.25 | 153.70 | +8.94 | +6.26% | 3 | 1,662 | 72.85% |
| MSFT240621C00260000 | 2024-05-03 3:34PM EDT | 260.00 | 147.56 | 147.30 | 148.75 | -3.24 | -2.15% | 5 | 821 | 70.73% |
| MSFT240621C00265000 | 2024-05-03 10:19AM EDT | 265.00 | 141.50 | 142.20 | 143.70 | +5.90 | +4.35% | 31 | 917 | 67.43% |
| MSFT240621C00270000 | 2024-05-03 11:13AM EDT | 270.00 | 137.25 | 136.45 | 138.85 | +11.80 | +9.41% | 2 | 2,276 | 61.82% |
| MSFT240621C00275000 | 2024-05-03 10:22AM EDT | 275.00 | 131.80 | 131.00 | 133.90 | +9.11 | +7.43% | 61 | 1,291 | 57.13% |
| MSFT240621C00280000 | 2024-04-29 11:59AM EDT | 280.00 | 128.40 | 126.00 | 128.95 | +5.75 | +4.69% | 1 | 2,402 | 55.15% |
| MSFT240621C00285000 | 2024-04-30 2:59PM EDT | 285.00 | 110.60 | 122.50 | 123.95 | 0.00 | - | 4 | 1,057 | 59.84% |
| MSFT240621C00290000 | 2024-05-01 10:14AM EDT | 290.00 | 104.52 | 116.60 | 119.05 | 0.00 | - | 157 | 1,915 | 54.11% |
| MSFT240621C00295000 | 2024-05-03 3:48PM EDT | 295.00 | 113.10 | 112.50 | 114.10 | +10.65 | +10.40% | 1 | 1,096 | 55.52% |
| MSFT240621C00300000 | 2024-05-03 2:18PM EDT | 300.00 | 108.25 | 107.55 | 109.15 | +9.97 | +10.14% | 27 | 2,868 | 53.46% |
| MSFT240621C00305000 | 2024-05-03 11:39AM EDT | 305.00 | 102.89 | 102.75 | 104.20 | +9.48 | +10.15% | 1 | 1,228 | 51.88% |
| MSFT240621C00310000 | 2024-05-03 12:40PM EDT | 310.00 | 98.50 | 97.80 | 99.25 | +9.82 | +11.07% | 5 | 2,055 | 53.82% |
| MSFT240621C00315000 | 2024-05-03 12:04PM EDT | 315.00 | 93.45 | 92.90 | 94.35 | +11.36 | +13.84% | 1 | 704 | 51.81% |
| MSFT240621C00320000 | 2024-05-03 3:00PM EDT | 320.00 | 88.22 | 87.95 | 89.40 | +10.72 | +13.83% | 1 | 1,799 | 49.54% |
| MSFT240621C00325000 | 2024-05-02 11:08AM EDT | 325.00 | 74.36 | 83.10 | 84.45 | 0.00 | - | 1 | 1,385 | 47.28% |
| MSFT240621C00330000 | 2024-05-03 9:39AM EDT | 330.00 | 76.00 | 78.00 | 79.55 | +5.89 | +8.40% | 1 | 2,345 | 45.23% |
| MSFT240621C00335000 | 2024-05-03 11:37AM EDT | 335.00 | 73.00 | 73.25 | 74.70 | +8.00 | +12.31% | 5 | 3,744 | 43.36% |
| MSFT240621C00340000 | 2024-05-02 2:08PM EDT | 340.00 | 60.25 | 68.35 | 69.80 | 0.00 | - | 8 | 3,225 | 41.25% |
| MSFT240621C00345000 | 2024-04-29 3:21PM EDT | 345.00 | 63.68 | 63.40 | 64.90 | +4.33 | +7.30% | 10 | 1,810 | 39.12% |
| MSFT240621C00350000 | 2024-05-03 3:36PM EDT | 350.00 | 58.99 | 58.65 | 60.25 | +7.77 | +15.17% | 20 | 4,695 | 37.82% |
| MSFT240621C00355000 | 2024-05-03 11:59AM EDT | 355.00 | 54.09 | 53.90 | 56.20 | +8.29 | +18.10% | 5 | 4,408 | 38.18% |
| MSFT240621C00360000 | 2024-05-03 12:03PM EDT | 360.00 | 49.55 | 49.45 | 50.50 | +9.65 | +24.19% | 18 | 4,907 | 33.47% |
| MSFT240621C00365000 | 2024-05-03 3:10PM EDT | 365.00 | 45.01 | 44.60 | 45.90 | +8.01 | +21.65% | 24 | 3,825 | 32.01% |
| MSFT240621C00370000 | 2024-05-03 11:16AM EDT | 370.00 | 39.25 | 40.10 | 41.00 | +7.33 | +22.96% | 7 | 1,437 | 29.61% |
| MSFT240621C00375000 | 2024-05-03 3:31PM EDT | 375.00 | 36.00 | 35.95 | 36.65 | +6.87 | +23.58% | 6 | 4,365 | 28.50% |
| MSFT240621C00380000 | 2024-05-03 2:20PM EDT | 380.00 | 31.70 | 31.60 | 32.20 | +5.80 | +22.39% | 21 | 2,953 | 26.94% |
| MSFT240621C00385000 | 2024-05-03 3:48PM EDT | 385.00 | 27.58 | 26.65 | 28.15 | +5.96 | +27.57% | 100 | 2,674 | 25.99% |
| MSFT240621C00390000 | 2024-05-03 3:43PM EDT | 390.00 | 24.10 | 23.40 | 24.25 | +5.80 | +31.69% | 630 | 5,247 | 25.02% |
| MSFT240621C00395000 | 2024-05-03 3:59PM EDT | 395.00 | 20.36 | 20.15 | 20.65 | +5.01 | +32.64% | 269 | 1,924 | 24.24% |
| MSFT240621C00400000 | 2024-05-03 3:58PM EDT | 400.00 | 17.10 | 17.00 | 17.25 | +4.50 | +35.71% | 2,924 | 14,896 | 23.42% |
| MSFT240621C00405000 | 2024-05-03 3:55PM EDT | 405.00 | 14.10 | 13.95 | 14.25 | +3.69 | +35.45% | 1,032 | 6,968 | 22.83% |
| MSFT240621C00410000 | 2024-05-03 3:59PM EDT | 410.00 | 11.47 | 11.30 | 11.60 | +3.37 | +41.60% | 781 | 17,934 | 22.35% |
| MSFT240621C00415000 | 2024-05-03 3:52PM EDT | 415.00 | 9.20 | 9.00 | 9.30 | +2.70 | +41.54% | 822 | 5,206 | 21.96% |
| MSFT240621C00420000 | 2024-05-03 3:58PM EDT | 420.00 | 7.08 | 7.00 | 7.30 | +1.98 | +38.82% | 1,254 | 6,873 | 21.56% |
| MSFT240621C00425000 | 2024-05-03 3:59PM EDT | 425.00 | 5.55 | 5.40 | 5.65 | +1.62 | +41.22% | 556 | 5,831 | 21.25% |
| MSFT240621C00430000 | 2024-05-03 3:59PM EDT | 430.00 | 4.25 | 4.00 | 4.30 | +1.28 | +43.10% | 334 | 8,460 | 21.00% |
| MSFT240621C00435000 | 2024-05-03 3:58PM EDT | 435.00 | 3.15 | 3.05 | 3.25 | +0.90 | +40.00% | 331 | 12,035 | 20.86% |
| MSFT240621C00440000 | 2024-05-03 3:59PM EDT | 440.00 | 2.35 | 2.25 | 2.44 | +0.62 | +35.84% | 359 | 9,004 | 20.80% |
| MSFT240621C00445000 | 2024-05-03 3:38PM EDT | 445.00 | 1.76 | 1.45 | 1.79 | +0.53 | +43.09% | 124 | 3,126 | 20.70% |
| MSFT240621C00450000 | 2024-05-03 3:56PM EDT | 450.00 | 1.25 | 1.22 | 1.28 | +0.27 | +27.55% | 557 | 10,826 | 20.56% |
| MSFT240621C00455000 | 2024-05-03 2:36PM EDT | 455.00 | 0.94 | 0.85 | 0.94 | +0.23 | +32.39% | 51 | 2,461 | 20.63% |
| MSFT240621C00460000 | 2024-05-03 3:55PM EDT | 460.00 | 0.67 | 0.64 | 0.70 | +0.14 | +26.42% | 130 | 9,484 | 20.80% |
| MSFT240621C00465000 | 2024-05-03 2:38PM EDT | 465.00 | 0.51 | 0.44 | 0.51 | +0.11 | +27.50% | 120 | 1,757 | 20.91% |
| MSFT240621C00470000 | 2024-05-03 3:57PM EDT | 470.00 | 0.34 | 0.33 | 0.37 | +0.02 | +6.25% | 217 | 5,357 | 21.02% |
| MSFT240621C00475000 | 2024-05-03 2:23PM EDT | 475.00 | 0.26 | 0.22 | 0.30 | -0.09 | -25.71% | 14 | 1,953 | 21.53% |
| MSFT240621C00480000 | 2024-05-03 3:58PM EDT | 480.00 | 0.18 | 0.16 | 0.21 | 0.00 | - | 52 | 13,897 | 21.53% |
| MSFT240621C00485000 | 2024-05-03 2:20PM EDT | 485.00 | 0.17 | 0.10 | 0.18 | -0.03 | -15.00% | 122 | 1,335 | 22.19% |
| MSFT240621C00490000 | 2024-05-03 3:04PM EDT | 490.00 | 0.12 | 0.08 | 0.14 | -0.03 | -20.00% | 6 | 2,218 | 22.51% |
| MSFT240621C00495000 | 2024-05-03 2:21PM EDT | 495.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 14 | 5,466 | 22.61% |
| MSFT240621C00500000 | 2024-05-03 3:46PM EDT | 500.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 522 | 7,008 | 22.95% |
| MSFT240621C00505000 | 2024-05-02 1:46PM EDT | 505.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 3 | 1,316 | 24.27% |
| MSFT240621C00510000 | 2024-05-03 9:34AM EDT | 510.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 11 | 953 | 25.20% |
| MSFT240621C00515000 | 2024-05-02 9:32AM EDT | 515.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 1 | 507 | 25.83% |
| MSFT240621C00520000 | 2024-05-02 3:21PM EDT | 520.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 24 | 907 | 25.39% |
| MSFT240621C00525000 | 2024-05-02 1:35PM EDT | 525.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 13 | 392 | 27.64% |
| MSFT240621C00530000 | 2024-05-02 12:44PM EDT | 530.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 1 | 602 | 28.52% |
| MSFT240621C00535000 | 2024-05-01 3:14PM EDT | 535.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 4 | 777 | 29.00% |
| MSFT240621C00540000 | 2024-04-30 3:41PM EDT | 540.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 11 | 1,326 | 29.88% |
| MSFT240621C00545000 | 2024-04-25 3:39PM EDT | 545.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 2 | 7 | 30.76% |
| MSFT240621C00550000 | 2024-05-02 2:34PM EDT | 550.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 572 | 26.56% |
| MSFT240621C00555000 | 2024-04-25 2:42PM EDT | 555.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 31.84% |
| MSFT240621C00560000 | 2024-05-01 3:00PM EDT | 560.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 344 | 30.57% |
| MSFT240621C00570000 | 2024-04-30 11:12AM EDT | 570.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 43 | 403 | 34.28% |
| MSFT240621C00580000 | 2024-04-30 2:31PM EDT | 580.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 1,017 | 30.47% |
| MSFT240621C00600000 | 2024-05-03 12:13PM EDT | 600.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3,810 | 38.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00110000 | 2024-03-15 11:42AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,319 | 103.13% |
| MSFT240621P00115000 | 2024-03-14 3:26PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,812 | 104.69% |
| MSFT240621P00120000 | 2024-01-30 12:09PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,475 | 101.56% |
| MSFT240621P00125000 | 2024-02-21 3:35PM EDT | 125.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 3,445 | 124.41% |
| MSFT240621P00130000 | 2024-04-08 1:37PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 796 | 8,955 | 95.31% |
| MSFT240621P00135000 | 2024-02-21 4:29PM EDT | 135.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 812 | 116.80% |
| MSFT240621P00140000 | 2024-04-01 9:36AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,129 | 89.06% |
| MSFT240621P00145000 | 2024-02-23 4:28PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 830 | 92.97% |
| MSFT240621P00150000 | 2024-04-08 1:54PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 2,575 | 89.84% |
| MSFT240621P00155000 | 2024-03-15 11:16AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 1,067 | 92.58% |
| MSFT240621P00160000 | 2024-05-02 9:30AM EDT | 160.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 35 | 4,147 | 96.09% |
| MSFT240621P00165000 | 2024-03-15 11:10AM EDT | 165.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 3,688 | 88.48% |
| MSFT240621P00170000 | 2024-04-29 1:50PM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 1,553 | 75.78% |
| MSFT240621P00175000 | 2024-04-17 2:50PM EDT | 175.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 806 | 77.73% |
| MSFT240621P00180000 | 2024-04-17 12:44PM EDT | 180.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 2,647 | 76.56% |
| MSFT240621P00185000 | 2024-05-01 12:58PM EDT | 185.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 1,282 | 70.31% |
| MSFT240621P00190000 | 2024-04-29 3:03PM EDT | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 912 | 66.41% |
| MSFT240621P00195000 | 2024-05-03 2:22PM EDT | 195.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 11 | 2,276 | 69.14% |
| MSFT240621P00200000 | 2024-05-01 9:51AM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 5,598 | 65.23% |
| MSFT240621P00205000 | 2024-04-30 10:55AM EDT | 205.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 2,458 | 64.84% |
| MSFT240621P00210000 | 2024-04-29 3:16PM EDT | 210.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 1 | 5,161 | 64.06% |
| MSFT240621P00215000 | 2024-04-26 2:12PM EDT | 215.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 573 | 2,103 | 61.33% |
| MSFT240621P00220000 | 2024-05-02 2:01PM EDT | 220.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 4 | 2,477 | 58.59% |
| MSFT240621P00225000 | 2024-04-29 11:05AM EDT | 225.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 2,606 | 57.23% |
| MSFT240621P00230000 | 2024-05-03 3:21PM EDT | 230.00 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 1 | 3,059 | 55.27% |
| MSFT240621P00235000 | 2024-05-02 2:03PM EDT | 235.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 1,505 | 51.95% |
| MSFT240621P00240000 | 2024-05-02 10:48AM EDT | 240.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 2,894 | 50.00% |
| MSFT240621P00245000 | 2024-05-03 11:52AM EDT | 245.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 2,207 | 50.59% |
| MSFT240621P00250000 | 2024-05-03 1:47PM EDT | 250.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 30 | 5,253 | 48.83% |
| MSFT240621P00255000 | 2024-05-02 9:30AM EDT | 255.00 | 0.11 | 0.01 | 0.08 | 0.00 | - | 6 | 1,437 | 49.22% |
| MSFT240621P00260000 | 2024-05-02 1:58PM EDT | 260.00 | 0.02 | 0.04 | 0.05 | 0.00 | - | 13 | 3,101 | 45.12% |
| MSFT240621P00265000 | 2024-05-02 9:30AM EDT | 265.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 2 | 1,937 | 43.36% |
| MSFT240621P00270000 | 2024-05-03 3:56PM EDT | 270.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 101 | 7,981 | 43.07% |
| MSFT240621P00275000 | 2024-05-01 3:15PM EDT | 275.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 420 | 7,949 | 42.97% |
| MSFT240621P00280000 | 2024-05-03 11:34AM EDT | 280.00 | 0.09 | 0.05 | 0.10 | -0.04 | -30.77% | 2 | 5,777 | 41.11% |
| MSFT240621P00285000 | 2024-05-03 2:05PM EDT | 285.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 3 | 1,732 | 39.36% |
| MSFT240621P00290000 | 2024-05-02 1:42PM EDT | 290.00 | 0.14 | 0.05 | 0.13 | 0.00 | - | 2 | 3,294 | 38.77% |
| MSFT240621P00295000 | 2024-05-03 2:16PM EDT | 295.00 | 0.08 | 0.08 | 0.15 | -0.08 | -50.00% | 71 | 4,566 | 37.70% |
| MSFT240621P00300000 | 2024-05-03 2:16PM EDT | 300.00 | 0.13 | 0.11 | 0.29 | -0.02 | -13.33% | 118 | 9,654 | 39.26% |
| MSFT240621P00305000 | 2024-05-03 2:16PM EDT | 305.00 | 0.13 | 0.11 | 0.58 | -0.09 | -40.91% | 72 | 3,674 | 41.65% |
| MSFT240621P00310000 | 2024-05-03 2:17PM EDT | 310.00 | 0.16 | 0.16 | 0.17 | -0.08 | -33.33% | 141 | 4,552 | 33.01% |
| MSFT240621P00315000 | 2024-05-03 2:17PM EDT | 315.00 | 0.23 | 0.18 | 0.23 | -0.07 | -23.33% | 72 | 1,371 | 32.57% |
| MSFT240621P00320000 | 2024-05-03 3:01PM EDT | 320.00 | 0.22 | 0.20 | 0.23 | -0.13 | -37.14% | 12 | 3,883 | 30.81% |
| MSFT240621P00325000 | 2024-05-03 1:28PM EDT | 325.00 | 0.24 | 0.20 | 0.32 | -0.17 | -41.46% | 12 | 2,494 | 30.54% |
| MSFT240621P00330000 | 2024-05-03 3:05PM EDT | 330.00 | 0.33 | 0.32 | 0.37 | -0.22 | -40.00% | 29 | 3,844 | 29.42% |
| MSFT240621P00335000 | 2024-05-03 10:44AM EDT | 335.00 | 0.42 | 0.32 | 0.44 | -0.17 | -28.81% | 12 | 5,129 | 28.41% |
| MSFT240621P00340000 | 2024-05-03 3:18PM EDT | 340.00 | 0.44 | 0.42 | 0.52 | -0.33 | -42.86% | 104 | 3,601 | 27.36% |
| MSFT240621P00345000 | 2024-05-03 3:49PM EDT | 345.00 | 0.57 | 0.54 | 0.63 | -0.41 | -41.84% | 240 | 2,512 | 26.42% |
| MSFT240621P00350000 | 2024-05-03 3:47PM EDT | 350.00 | 0.71 | 0.65 | 0.77 | -0.54 | -43.20% | 144 | 9,467 | 25.51% |
| MSFT240621P00355000 | 2024-05-03 3:49PM EDT | 355.00 | 0.90 | 0.87 | 0.92 | -0.73 | -44.79% | 636 | 7,086 | 24.48% |
| MSFT240621P00360000 | 2024-05-03 3:54PM EDT | 360.00 | 1.14 | 1.07 | 1.17 | -0.91 | -44.39% | 678 | 8,063 | 23.76% |
| MSFT240621P00365000 | 2024-05-03 3:54PM EDT | 365.00 | 1.39 | 1.36 | 1.47 | -1.28 | -47.94% | 436 | 6,611 | 22.98% |
| MSFT240621P00370000 | 2024-05-03 3:57PM EDT | 370.00 | 1.83 | 1.78 | 2.10 | -1.52 | -45.37% | 816 | 5,769 | 23.07% |
| MSFT240621P00375000 | 2024-05-03 3:57PM EDT | 375.00 | 2.39 | 2.29 | 2.49 | -1.96 | -45.06% | 755 | 5,372 | 21.92% |
| MSFT240621P00380000 | 2024-05-03 3:57PM EDT | 380.00 | 3.07 | 3.00 | 3.20 | -2.48 | -44.68% | 724 | 5,057 | 21.37% |
| MSFT240621P00385000 | 2024-05-03 3:59PM EDT | 385.00 | 3.95 | 3.90 | 4.10 | -2.85 | -41.91% | 587 | 4,204 | 20.85% |
| MSFT240621P00390000 | 2024-05-03 3:38PM EDT | 390.00 | 5.10 | 5.00 | 5.20 | -3.53 | -40.90% | 913 | 3,904 | 20.29% |
| MSFT240621P00395000 | 2024-05-03 3:58PM EDT | 395.00 | 6.55 | 6.35 | 6.60 | -4.08 | -38.38% | 733 | 4,411 | 19.84% |
| MSFT240621P00400000 | 2024-05-03 3:58PM EDT | 400.00 | 8.20 | 8.10 | 8.50 | -4.25 | -34.14% | 1,492 | 6,654 | 19.76% |
| MSFT240621P00405000 | 2024-05-03 3:49PM EDT | 405.00 | 10.45 | 10.10 | 10.40 | -5.04 | -32.54% | 229 | 14,291 | 19.10% |
| MSFT240621P00410000 | 2024-05-03 3:55PM EDT | 410.00 | 12.50 | 12.50 | 12.75 | -6.30 | -33.51% | 198 | 4,009 | 18.63% |
| MSFT240621P00415000 | 2024-05-03 3:57PM EDT | 415.00 | 15.30 | 15.15 | 15.70 | -8.05 | -34.48% | 135 | 3,060 | 18.57% |
| MSFT240621P00420000 | 2024-05-03 1:33PM EDT | 420.00 | 19.25 | 18.25 | 18.70 | -6.01 | -23.79% | 3 | 3,121 | 17.97% |
| MSFT240621P00425000 | 2024-05-03 11:30AM EDT | 425.00 | 23.25 | 21.75 | 22.45 | -6.70 | -22.37% | 7 | 2,160 | 18.16% |
| MSFT240621P00430000 | 2024-05-03 3:29PM EDT | 430.00 | 26.18 | 25.25 | 26.55 | -9.71 | -27.05% | 6 | 5,737 | 18.57% |
| MSFT240621P00435000 | 2024-05-03 12:21PM EDT | 435.00 | 30.52 | 29.60 | 30.80 | -9.85 | -24.40% | 3 | 481 | 18.86% |
| MSFT240621P00440000 | 2024-05-03 2:07PM EDT | 440.00 | 34.61 | 34.05 | 35.10 | -6.84 | -16.50% | 7 | 250 | 18.79% |
| MSFT240621P00445000 | 2024-05-03 12:30PM EDT | 445.00 | 39.46 | 38.60 | 39.85 | -8.58 | -17.86% | 5 | 75 | 19.75% |
| MSFT240621P00450000 | 2024-05-02 2:00PM EDT | 450.00 | 53.66 | 42.95 | 44.40 | 0.00 | - | 8 | 166 | 19.65% |
| MSFT240621P00455000 | 2024-04-29 2:12PM EDT | 455.00 | 53.35 | 47.75 | 49.30 | 0.00 | - | 2 | 1 | 20.75% |
| MSFT240621P00460000 | 2024-05-03 11:11AM EDT | 460.00 | 55.00 | 52.60 | 54.15 | -9.08 | -14.17% | 3 | 24 | 21.48% |
| MSFT240621P00465000 | 2024-05-01 3:46PM EDT | 465.00 | 67.22 | 57.55 | 59.15 | 0.00 | - | 100 | 0 | 22.93% |
| MSFT240621P00470000 | 2024-04-30 3:03PM EDT | 470.00 | 74.65 | 62.50 | 64.10 | 0.00 | - | 20 | 0 | 24.04% |
| MSFT240621P00475000 | 2024-04-26 3:34PM EDT | 475.00 | 66.35 | 67.50 | 69.25 | 0.00 | - | 10 | 0 | 26.34% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 480.00 | 68.90 | 72.60 | 74.10 | 0.00 | - | 2 | 0 | 26.76% |
| MSFT240621P00485000 | 2024-04-09 10:42AM EDT | 485.00 | 62.45 | 77.50 | 79.10 | 0.00 | - | 4 | 0 | 28.08% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 490.00 | 68.86 | 82.50 | 84.10 | 0.00 | - | 2 | 0 | 29.36% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 495.00 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 51.56% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 500.00 | 85.50 | 92.50 | 94.10 | 0.00 | - | 10 | 1 | 31.87% |
| MSFT240621P00505000 | 2024-03-06 4:41PM EDT | 505.00 | 103.08 | 77.15 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00510000 | 2024-04-01 11:16AM EDT | 510.00 | 87.15 | 114.25 | 115.20 | 0.00 | - | 4 | 0 | 69.24% |
| MSFT240621P00515000 | 2023-09-14 11:42AM EDT | 515.00 | 176.54 | 185.00 | 189.35 | 0.00 | - | - | 0 | 193.22% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 520.00 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 194.74% |
| MSFT240621P00525000 | 2023-10-26 11:50AM EDT | 525.00 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 111.08% |
| MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 530.00 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 90.92% |
| MSFT240621P00535000 | 2024-03-15 3:53PM EDT | 535.00 | 118.53 | 112.20 | 114.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 540.00 | 130.98 | 132.50 | 133.95 | 0.00 | - | 3 | 0 | 39.67% |
| MSFT240621P00545000 | 2024-04-24 3:53PM EDT | 545.00 | 136.00 | 137.60 | 139.10 | 0.00 | - | 3 | 0 | 42.19% |
| MSFT240621P00550000 | 2024-04-26 9:35AM EDT | 550.00 | 140.21 | 142.50 | 143.95 | 0.00 | - | 4 | 0 | 41.77% |
| MSFT240621P00555000 | 2024-04-24 3:53PM EDT | 555.00 | 146.00 | 147.50 | 149.05 | 0.00 | - | 2 | 0 | 43.82% |
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 560.00 | 135.65 | 152.50 | 153.95 | 0.00 | - | 22 | 0 | 43.80% |
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 570.00 | 145.34 | 162.50 | 164.10 | 0.00 | - | 56 | 0 | 47.36% |
| MSFT240621P00580000 | 2024-04-30 11:30AM EDT | 580.00 | 183.18 | 172.50 | 173.95 | 0.00 | - | 1 | 1 | 47.71% |
| MSFT240621P00600000 | 2024-04-29 3:48PM EDT | 600.00 | 198.59 | 192.50 | 193.95 | 0.00 | - | 1 | 0 | 51.42% |
© 2024 Yahoo. All rights reserved.