Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EST. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00110000 | 2023-01-25 2:31PM EST | 110.00 | 136.70 | 150.50 | 155.40 | 0.00 | - | 2 | 1,102 | 56.26% |
| MSFT240621C00115000 | 2022-12-08 11:35AM EST | 115.00 | 138.69 | 114.50 | 118.25 | 0.00 | - | 2 | 194 | 0.00% |
| MSFT240621C00120000 | 2023-02-02 2:29PM EST | 120.00 | 147.92 | 141.50 | 146.30 | 0.00 | - | 1 | 156 | 53.91% |
| MSFT240621C00125000 | 2023-01-31 3:23PM EST | 125.00 | 127.48 | 137.05 | 141.55 | 0.00 | - | 3 | 329 | 52.50% |
| MSFT240621C00130000 | 2023-01-31 2:25PM EST | 130.00 | 123.45 | 132.50 | 136.95 | 0.00 | - | 9 | 193 | 51.15% |
| MSFT240621C00135000 | 2023-01-31 3:23PM EST | 135.00 | 118.66 | 128.00 | 131.70 | 0.00 | - | 3 | 45 | 53.08% |
| MSFT240621C00140000 | 2023-01-31 3:23PM EST | 140.00 | 114.44 | 124.00 | 127.70 | 0.00 | - | 3 | 290 | 52.66% |
| MSFT240621C00145000 | 2023-02-02 10:22AM EST | 145.00 | 119.00 | 119.50 | 123.35 | 0.00 | - | 1 | 109 | 51.51% |
| MSFT240621C00150000 | 2023-02-03 9:41AM EST | 150.00 | 120.00 | 115.05 | 119.25 | -0.58 | -0.48% | 10 | 446 | 50.76% |
| MSFT240621C00155000 | 2023-02-02 2:29PM EST | 155.00 | 117.04 | 111.00 | 115.05 | 0.00 | - | 1 | 181 | 49.79% |
| MSFT240621C00160000 | 2023-02-02 3:34PM EST | 160.00 | 110.95 | 106.70 | 110.75 | 0.00 | - | 2 | 141 | 48.63% |
| MSFT240621C00165000 | 2023-02-02 12:48PM EST | 165.00 | 108.85 | 102.50 | 106.30 | 0.00 | - | 2 | 158 | 47.22% |
| MSFT240621C00170000 | 2023-02-02 12:48PM EST | 170.00 | 104.70 | 98.50 | 102.10 | 0.00 | - | 2 | 110 | 46.17% |
| MSFT240621C00175000 | 2023-02-02 12:48PM EST | 175.00 | 99.20 | 94.05 | 98.50 | 0.00 | - | 7 | 239 | 45.91% |
| MSFT240621C00180000 | 2023-02-03 10:45AM EST | 180.00 | 95.50 | 90.25 | 93.90 | +2.50 | +2.69% | 1 | 562 | 44.25% |
| MSFT240621C00185000 | 2023-02-02 9:38AM EST | 185.00 | 87.69 | 86.55 | 89.75 | 0.00 | - | 3 | 962 | 43.18% |
| MSFT240621C00190000 | 2023-02-02 2:29PM EST | 190.00 | 87.50 | 82.95 | 84.90 | 0.00 | - | 1 | 600 | 41.23% |
| MSFT240621C00195000 | 2023-02-01 9:50AM EST | 195.00 | 70.58 | 78.80 | 81.90 | 0.00 | - | 1 | 203 | 41.47% |
| MSFT240621C00200000 | 2023-02-03 2:18PM EST | 200.00 | 76.36 | 74.95 | 78.35 | -2.29 | -2.91% | 61 | 683 | 40.96% |
| MSFT240621C00205000 | 2023-02-03 2:18PM EST | 205.00 | 72.62 | 71.55 | 74.65 | +5.60 | +8.36% | 11 | 266 | 40.23% |
| MSFT240621C00210000 | 2023-02-03 1:35PM EST | 210.00 | 69.25 | 68.50 | 70.75 | -1.63 | -2.30% | 3,849 | 5,299 | 39.24% |
| MSFT240621C00215000 | 2023-02-03 1:32PM EST | 215.00 | 65.60 | 64.10 | 67.00 | -1.45 | -2.16% | 100 | 1,048 | 38.36% |
| MSFT240621C00220000 | 2023-02-02 2:58PM EST | 220.00 | 63.82 | 60.70 | 63.40 | 0.00 | - | 10 | 538 | 37.58% |
| MSFT240621C00225000 | 2023-02-03 2:05PM EST | 225.00 | 58.50 | 57.25 | 60.25 | -3.70 | -5.95% | 11 | 440 | 37.17% |
| MSFT240621C00230000 | 2023-02-03 2:32PM EST | 230.00 | 55.20 | 54.10 | 56.20 | -0.45 | -0.81% | 4 | 840 | 35.86% |
| MSFT240621C00235000 | 2023-02-02 3:17PM EST | 235.00 | 53.55 | 50.55 | 52.80 | 0.00 | - | 18 | 347 | 35.11% |
| MSFT240621C00240000 | 2023-02-03 9:42AM EST | 240.00 | 49.95 | 47.60 | 49.95 | -1.04 | -2.04% | 1 | 706 | 34.79% |
| MSFT240621C00245000 | 2023-02-03 10:39AM EST | 245.00 | 48.18 | 44.90 | 46.75 | +0.51 | +1.07% | 1 | 699 | 34.08% |
| MSFT240621C00250000 | 2023-02-03 2:27PM EST | 250.00 | 43.10 | 42.00 | 44.60 | -1.40 | -3.15% | 10 | 1,878 | 34.22% |
| MSFT240621C00255000 | 2023-02-03 10:10AM EST | 255.00 | 41.67 | 39.00 | 42.00 | -0.68 | -1.61% | 4 | 679 | 33.88% |
| MSFT240621C00260000 | 2023-02-03 11:33AM EST | 260.00 | 40.41 | 35.85 | 39.60 | +1.86 | +4.82% | 5 | 754 | 33.64% |
| MSFT240621C00265000 | 2023-02-03 2:23PM EST | 265.00 | 35.23 | 33.90 | 36.55 | -2.11 | -5.65% | 1 | 674 | 32.79% |
| MSFT240621C00270000 | 2023-02-03 11:47AM EST | 270.00 | 34.40 | 31.40 | 33.75 | +2.20 | +6.83% | 1 | 1,198 | 32.07% |
| MSFT240621C00275000 | 2023-02-03 11:43AM EST | 275.00 | 32.25 | 28.85 | 31.85 | +0.21 | +0.66% | 1 | 1,094 | 32.03% |
| MSFT240621C00280000 | 2023-02-03 1:52PM EST | 280.00 | 28.25 | 26.80 | 29.35 | -0.45 | -1.57% | 12 | 2,508 | 31.41% |
| MSFT240621C00285000 | 2023-02-03 10:38AM EST | 285.00 | 27.50 | 24.45 | 26.35 | +3.30 | +13.64% | 6 | 752 | 30.30% |
| MSFT240621C00290000 | 2023-02-03 12:21PM EST | 290.00 | 25.90 | 21.95 | 24.40 | +1.42 | +5.80% | 159 | 1,988 | 29.99% |
| MSFT240621C00295000 | 2023-02-03 2:02PM EST | 295.00 | 22.51 | 20.50 | 22.55 | -0.29 | -1.27% | 1 | 977 | 29.68% |
| MSFT240621C00300000 | 2023-02-03 1:38PM EST | 300.00 | 19.90 | 18.90 | 20.85 | -1.12 | -5.33% | 25 | 1,897 | 29.42% |
| MSFT240621C00305000 | 2023-02-03 2:34PM EST | 305.00 | 18.10 | 17.95 | 19.10 | -1.15 | -5.97% | 24 | 1,076 | 29.05% |
| MSFT240621C00310000 | 2023-02-03 12:44PM EST | 310.00 | 18.40 | 15.90 | 17.80 | +0.25 | +1.38% | 2 | 723 | 28.99% |
| MSFT240621C00315000 | 2023-02-03 2:34PM EST | 315.00 | 14.75 | 14.50 | 16.70 | -1.19 | -7.47% | 20 | 412 | 29.04% |
| MSFT240621C00320000 | 2023-02-03 1:38PM EST | 320.00 | 14.40 | 13.15 | 15.05 | -0.60 | -4.00% | 7 | 1,442 | 28.53% |
| MSFT240621C00325000 | 2023-02-02 1:40PM EST | 325.00 | 13.75 | 12.35 | 13.55 | 0.00 | - | 11 | 893 | 28.06% |
| MSFT240621C00330000 | 2023-02-02 2:36PM EST | 330.00 | 11.45 | 11.75 | 13.50 | 0.00 | - | 73 | 516 | 28.92% |
| MSFT240621C00335000 | 2023-02-02 10:22AM EST | 335.00 | 10.45 | 9.75 | 11.60 | +0.30 | +2.96% | 1 | 1,205 | 27.92% |
| MSFT240621C00340000 | 2023-02-02 3:59PM EST | 340.00 | 10.90 | 8.85 | 10.35 | 0.00 | - | 12 | 852 | 27.47% |
| MSFT240621C00345000 | 2023-02-01 1:43PM EST | 345.00 | 5.75 | 7.10 | 10.10 | 0.00 | - | 2 | 856 | 28.00% |
| MSFT240621C00350000 | 2023-02-03 1:23PM EST | 350.00 | 8.65 | 7.80 | 8.65 | -0.30 | -3.35% | 11 | 2,684 | 27.18% |
| MSFT240621C00355000 | 2023-02-02 2:06PM EST | 355.00 | 7.70 | 6.75 | 7.65 | 0.00 | - | 8 | 73 | 26.75% |
| MSFT240621C00360000 | 2023-02-03 12:03PM EST | 360.00 | 7.53 | 5.95 | 7.80 | +0.10 | +1.35% | 7 | 1,210 | 27.64% |
| MSFT240621C00365000 | 2023-02-03 12:03PM EST | 365.00 | 6.55 | 5.75 | 6.60 | +0.15 | +2.34% | 3 | 1,601 | 26.84% |
| MSFT240621C00370000 | 2023-02-02 11:47AM EST | 370.00 | 5.40 | 4.80 | 6.85 | 0.00 | - | 3 | 1,266 | 27.83% |
| MSFT240621C00375000 | 2023-02-02 12:26PM EST | 375.00 | 4.95 | 3.70 | 6.30 | 0.00 | - | 34 | 1,506 | 27.76% |
| MSFT240621C00380000 | 2023-02-02 1:02PM EST | 380.00 | 4.66 | 3.75 | 5.65 | 0.00 | - | 2 | 440 | 27.49% |
| MSFT240621C00385000 | 2023-01-31 3:15PM EST | 385.00 | 2.67 | 3.80 | 5.20 | 0.00 | - | 2 | 1,325 | 27.44% |
| MSFT240621C00390000 | 2023-02-03 12:42PM EST | 390.00 | 4.36 | 3.65 | 4.60 | +1.86 | +74.40% | 6 | 359 | 27.11% |
| MSFT240621C00395000 | 2023-01-17 10:05AM EST | 395.00 | 3.19 | 2.75 | 4.50 | 0.00 | - | 10 | 378 | 27.52% |
| MSFT240621C00400000 | 2023-02-03 1:58PM EST | 400.00 | 3.25 | 3.00 | 3.50 | +0.15 | +4.84% | 41 | 3,636 | 26.35% |
| MSFT240621C00405000 | 2023-02-02 3:58PM EST | 405.00 | 3.25 | 2.26 | 3.80 | 0.00 | - | 333 | 638 | 27.42% |
| MSFT240621C00410000 | 2023-02-02 11:34AM EST | 410.00 | 2.55 | 2.30 | 3.55 | 0.00 | - | 9 | 262 | 27.49% |
| MSFT240621C00415000 | 2023-01-31 2:21PM EST | 415.00 | 1.46 | 1.60 | 3.30 | 0.00 | - | 2 | 82 | 27.52% |
| MSFT240621C00420000 | 2023-02-03 1:18PM EST | 420.00 | 2.22 | 1.78 | 2.61 | +0.03 | +1.37% | 6 | 97 | 26.58% |
| MSFT240621C00425000 | 2023-02-02 9:58AM EST | 425.00 | 1.79 | 1.48 | 2.80 | 0.00 | - | 1 | 764 | 27.47% |
| MSFT240621C00430000 | 2023-02-03 10:24AM EST | 430.00 | 1.95 | 1.25 | 2.30 | +0.72 | +58.54% | 4 | 923 | 26.80% |
| MSFT240621C00435000 | 2023-01-26 10:07AM EST | 435.00 | 1.35 | 0.85 | 2.45 | 0.00 | - | 1 | 33 | 27.61% |
| MSFT240621C00440000 | 2023-02-02 9:47AM EST | 440.00 | 1.09 | 0.86 | 2.29 | 0.00 | - | 2 | 1,115 | 27.67% |
| MSFT240621C00445000 | 2023-02-02 9:47AM EST | 445.00 | 1.13 | 0.75 | 2.15 | 0.00 | - | 2 | 226 | 27.75% |
| MSFT240621C00450000 | 2023-02-03 12:42PM EST | 450.00 | 1.50 | 1.30 | 2.02 | +0.15 | +11.11% | 12 | 599 | 27.83% |
| MSFT240621C00460000 | 2023-02-03 2:08PM EST | 460.00 | 1.06 | 1.00 | 1.25 | -0.04 | -3.64% | 1,920 | 5,428 | 26.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00110000 | 2023-02-03 1:18PM EST | 110.00 | 0.77 | 0.50 | 1.10 | +0.01 | +1.32% | 115 | 5,183 | 40.16% |
| MSFT240621P00115000 | 2023-02-03 1:50PM EST | 115.00 | 1.00 | 0.77 | 1.24 | +0.12 | +13.64% | 60 | 2,636 | 39.12% |
| MSFT240621P00120000 | 2023-02-03 10:18AM EST | 120.00 | 1.09 | 1.00 | 1.55 | -0.08 | -6.84% | 40 | 4,279 | 38.93% |
| MSFT240621P00125000 | 2023-02-03 2:31PM EST | 125.00 | 1.23 | 1.01 | 1.47 | -0.18 | -12.77% | 6 | 2,463 | 36.71% |
| MSFT240621P00130000 | 2023-02-03 2:32PM EST | 130.00 | 1.44 | 1.20 | 2.15 | -0.05 | -3.36% | 2 | 1,490 | 37.87% |
| MSFT240621P00135000 | 2023-01-25 9:57AM EST | 135.00 | 2.70 | 1.14 | 2.32 | 0.00 | - | 10 | 685 | 36.69% |
| MSFT240621P00140000 | 2023-02-03 10:25AM EST | 140.00 | 1.85 | 1.40 | 2.78 | -0.13 | -6.57% | 4 | 1,615 | 36.46% |
| MSFT240621P00145000 | 2023-02-02 9:50AM EST | 145.00 | 2.50 | 2.00 | 3.15 | 0.00 | - | 5 | 301 | 35.79% |
| MSFT240621P00150000 | 2023-02-03 10:19AM EST | 150.00 | 2.60 | 2.00 | 3.10 | 0.00 | - | 56 | 2,052 | 33.91% |
| MSFT240621P00155000 | 2023-02-03 1:50PM EST | 155.00 | 3.28 | 2.60 | 3.70 | +0.07 | +2.18% | 30 | 1,372 | 33.76% |
| MSFT240621P00160000 | 2023-02-03 10:04AM EST | 160.00 | 3.30 | 2.60 | 4.30 | -0.03 | -0.90% | 25 | 1,395 | 33.45% |
| MSFT240621P00165000 | 2023-02-03 2:19PM EST | 165.00 | 3.42 | 2.93 | 4.95 | -0.33 | -8.80% | 29 | 654 | 33.10% |
| MSFT240621P00170000 | 2023-02-02 1:13PM EST | 170.00 | 4.15 | 3.20 | 5.05 | 0.00 | - | 6 | 1,171 | 31.59% |
| MSFT240621P00175000 | 2023-02-01 2:48PM EST | 175.00 | 4.45 | 4.40 | 5.75 | -0.90 | -16.82% | 1 | 482 | 31.19% |
| MSFT240621P00180000 | 2023-02-03 11:15AM EST | 180.00 | 5.05 | 4.85 | 6.35 | -0.04 | -0.79% | 4 | 749 | 30.52% |
| MSFT240621P00185000 | 2023-02-02 10:25AM EST | 185.00 | 5.84 | 5.90 | 7.00 | 0.00 | - | 2 | 1,085 | 29.86% |
| MSFT240621P00190000 | 2023-02-02 12:59PM EST | 190.00 | 6.60 | 6.50 | 7.75 | 0.00 | - | 59 | 665 | 29.27% |
| MSFT240621P00195000 | 2023-02-01 3:06PM EST | 195.00 | 7.90 | 7.20 | 8.60 | 0.00 | - | 8 | 536 | 28.74% |
| MSFT240621P00200000 | 2023-02-03 12:44PM EST | 200.00 | 8.05 | 7.60 | 9.45 | +0.20 | +2.55% | 47 | 3,931 | 28.12% |
| MSFT240621P00205000 | 2023-02-03 2:07PM EST | 205.00 | 9.80 | 8.95 | 10.55 | +1.42 | +16.95% | 715 | 1,216 | 27.72% |
| MSFT240621P00210000 | 2023-02-03 12:05PM EST | 210.00 | 10.30 | 9.90 | 11.95 | +0.45 | +4.57% | 32 | 2,158 | 27.57% |
| MSFT240621P00215000 | 2023-02-03 12:11PM EST | 215.00 | 11.17 | 10.55 | 13.50 | -0.05 | -0.45% | 2 | 850 | 27.46% |
| MSFT240621P00220000 | 2023-02-03 2:28PM EST | 220.00 | 13.77 | 13.25 | 13.95 | +1.77 | +14.75% | 798 | 2,357 | 26.08% |
| MSFT240621P00225000 | 2023-02-03 2:09PM EST | 225.00 | 14.89 | 14.60 | 15.30 | +1.51 | +11.29% | 14 | 1,613 | 25.58% |
| MSFT240621P00230000 | 2023-02-03 2:23PM EST | 230.00 | 16.52 | 15.95 | 16.60 | +1.87 | +12.76% | 266 | 1,761 | 24.94% |
| MSFT240621P00235000 | 2023-02-03 2:23PM EST | 235.00 | 18.05 | 17.60 | 18.20 | +1.90 | +11.76% | 64 | 903 | 24.49% |
| MSFT240621P00240000 | 2023-02-03 11:49AM EST | 240.00 | 17.95 | 17.95 | 19.90 | +0.47 | +2.69% | 4 | 1,659 | 24.03% |
| MSFT240621P00245000 | 2023-02-03 11:01AM EST | 245.00 | 19.55 | 19.50 | 21.80 | -0.33 | -1.66% | 11 | 1,114 | 23.64% |
| MSFT240621P00250000 | 2023-02-03 12:58PM EST | 250.00 | 22.00 | 22.85 | 24.35 | +0.80 | +3.77% | 11 | 1,445 | 23.70% |
| MSFT240621P00255000 | 2023-02-03 11:00AM EST | 255.00 | 23.40 | 24.05 | 25.60 | +0.62 | +2.72% | 4 | 497 | 22.55% |
| MSFT240621P00260000 | 2023-02-03 11:07AM EST | 260.00 | 25.47 | 26.15 | 27.70 | +0.32 | +1.27% | 48 | 1,029 | 22.01% |
| MSFT240621P00265000 | 2023-01-31 3:55PM EST | 265.00 | 33.80 | 28.65 | 30.00 | 0.00 | - | 20 | 1,041 | 21.52% |
| MSFT240621P00270000 | 2023-02-03 2:06PM EST | 270.00 | 31.95 | 30.25 | 32.40 | +1.53 | +5.03% | 124 | 990 | 21.00% |
| MSFT240621P00275000 | 2023-02-01 10:19AM EST | 275.00 | 40.30 | 32.85 | 35.90 | 0.00 | - | 4 | 702 | 21.27% |
| MSFT240621P00280000 | 2023-02-03 10:52AM EST | 280.00 | 35.15 | 36.00 | 38.25 | -0.50 | -1.40% | 26 | 1,735 | 20.46% |
| MSFT240621P00285000 | 2023-01-30 2:15PM EST | 285.00 | 48.72 | 39.10 | 40.80 | 0.00 | - | 2 | 255 | 19.68% |
| MSFT240621P00290000 | 2023-02-03 10:53AM EST | 290.00 | 40.85 | 42.00 | 44.40 | -10.22 | -20.01% | 49 | 720 | 19.68% |
| MSFT240621P00295000 | 2023-01-31 1:56PM EST | 295.00 | 53.45 | 44.70 | 47.50 | 0.00 | - | 6 | 296 | 19.10% |
| MSFT240621P00300000 | 2023-02-02 1:47PM EST | 300.00 | 46.50 | 47.70 | 50.65 | 0.00 | - | 3 | 602 | 18.40% |
| MSFT240621P00305000 | 2023-01-27 1:45PM EST | 305.00 | 59.75 | 52.45 | 54.10 | 0.00 | - | 4 | 302 | 17.83% |
| MSFT240621P00310000 | 2023-02-03 1:21PM EST | 310.00 | 54.70 | 55.45 | 57.75 | -11.35 | -17.18% | 4 | 795 | 17.28% |
| MSFT240621P00315000 | 2023-02-02 9:30AM EST | 315.00 | 60.00 | 59.35 | 62.00 | 0.00 | - | 1 | 207 | 17.27% |
| MSFT240621P00320000 | 2023-02-03 2:04PM EST | 320.00 | 64.90 | 64.05 | 65.35 | -9.35 | -12.59% | 4 | 283 | 15.91% |
| MSFT240621P00325000 | 2023-01-27 1:45PM EST | 325.00 | 77.50 | 68.30 | 70.15 | 0.00 | - | 2 | 618 | 16.36% |
| MSFT240621P00330000 | 2023-01-09 11:59AM EST | 330.00 | 99.50 | 72.55 | 74.60 | 0.00 | - | 10 | 11 | 16.21% |
| MSFT240621P00335000 | 2023-02-03 1:39PM EST | 335.00 | 77.81 | 76.85 | 79.15 | -0.04 | -0.05% | 20 | 285 | 16.08% |
| MSFT240621P00340000 | 2023-02-03 2:04PM EST | 340.00 | 82.55 | 81.45 | 84.05 | -14.65 | -15.07% | 2 | 2 | 16.54% |
| MSFT240621P00345000 | 2023-01-17 1:55PM EST | 345.00 | 104.55 | 86.10 | 89.15 | 0.00 | - | 4 | 0 | 17.37% |
| MSFT240621P00350000 | 2023-01-06 2:41PM EST | 350.00 | 122.50 | 90.60 | 93.80 | 0.00 | - | 1 | 1 | 17.26% |
| MSFT240621P00355000 | 2022-12-23 11:24AM EST | 355.00 | 117.80 | 113.20 | 116.75 | 0.00 | - | 2 | 0 | 39.05% |
| MSFT240621P00360000 | 2023-01-10 10:21AM EST | 360.00 | 129.25 | 100.40 | 103.65 | 0.00 | - | 405 | 0 | 18.08% |
| MSFT240621P00365000 | 2022-11-11 9:46AM EST | 365.00 | 122.03 | 117.60 | 121.35 | 0.00 | - | 1 | 0 | 35.44% |
| MSFT240621P00370000 | 2022-11-08 10:43AM EST | 370.00 | 138.25 | 121.70 | 126.00 | 0.00 | - | 1 | 0 | 35.82% |
| MSFT240621P00375000 | 2022-10-13 10:39AM EST | 375.00 | 141.77 | 126.20 | 130.90 | 0.00 | - | 20 | 0 | 36.44% |
| MSFT240621P00380000 | 2022-10-04 10:13AM EST | 380.00 | 130.87 | 160.75 | 164.75 | 0.00 | - | 2 | 2 | 61.31% |
| MSFT240621P00385000 | 2022-11-03 12:44PM EST | 385.00 | 168.58 | 128.00 | 132.30 | 0.00 | - | 8 | 0 | 27.55% |
| MSFT240621P00390000 | 2022-10-19 12:16PM EST | 390.00 | 155.25 | 147.00 | 151.00 | 0.00 | - | 18 | 1 | 43.60% |
| MSFT240621P00395000 | 2022-10-19 12:16PM EST | 395.00 | 160.12 | 152.00 | 156.00 | 0.00 | - | 10 | 0 | 44.29% |
| MSFT240621P00400000 | 2022-12-29 12:03PM EST | 400.00 | 159.41 | 149.50 | 154.35 | 0.00 | - | 2 | 1 | 38.14% |
| MSFT240621P00405000 | 2022-10-19 12:13PM EST | 405.00 | 170.43 | 162.00 | 166.00 | 0.00 | - | 4 | 0 | 45.62% |
| MSFT240621P00410000 | 2022-10-19 12:12PM EST | 410.00 | 175.25 | 167.00 | 171.00 | 0.00 | - | 2 | 0 | 46.26% |
| MSFT240621P00415000 | 2022-10-19 12:11PM EST | 415.00 | 180.11 | 172.00 | 176.00 | 0.00 | - | 2 | 0 | 46.89% |
| MSFT240621P00420000 | 2022-11-04 12:20PM EST | 420.00 | 203.02 | 163.00 | 167.50 | 0.00 | - | 2 | 2 | 31.77% |
| MSFT240621P00425000 | 2022-10-19 12:57PM EST | 425.00 | 190.22 | 181.00 | 186.00 | 0.00 | - | 6 | 0 | 48.12% |
| MSFT240621P00430000 | 2022-09-30 10:26AM EST | 430.00 | 190.01 | 192.00 | 196.50 | 0.00 | - | 6 | 0 | 51.88% |
| MSFT240621P00435000 | 2022-10-07 10:40AM EST | 435.00 | 198.69 | 211.50 | 216.00 | 0.00 | - | 2 | 0 | 65.53% |
| MSFT240621P00440000 | 2022-10-07 10:42AM EST | 440.00 | 204.37 | 216.50 | 221.00 | 0.00 | - | 2 | 0 | 66.14% |
| MSFT240621P00445000 | 2022-10-07 10:51AM EST | 445.00 | 209.30 | 221.50 | 226.00 | 0.00 | - | 1 | 0 | 66.75% |
| MSFT240621P00450000 | 2022-09-27 12:08PM EST | 450.00 | 214.50 | 221.00 | 225.50 | 0.00 | - | 2 | 0 | 62.51% |
| MSFT240621P00460000 | 2023-01-20 1:48PM EST | 460.00 | 221.00 | 200.10 | 202.95 | 0.00 | - | 2 | 3 | 25.01% |
© 2023 Yahoo. All rights reserved.
