MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00110000 | 2023-05-30 9:30AM EDT | 110.00 | 228.92 | 223.30 | 227.05 | +29.92 | +15.04% | 2 | 1,107 | 71.44% |
| MSFT240621C00115000 | 2023-04-21 3:05PM EDT | 115.00 | 174.48 | 205.50 | 210.00 | 0.00 | - | 1 | 194 | 0.00% |
| MSFT240621C00120000 | 2023-04-28 3:15PM EDT | 120.00 | 190.55 | 215.70 | 219.80 | 0.00 | - | 1 | 157 | 75.14% |
| MSFT240621C00125000 | 2023-05-05 11:25AM EDT | 125.00 | 187.75 | 209.00 | 213.35 | 0.00 | - | 1 | 329 | 67.43% |
| MSFT240621C00130000 | 2023-05-30 9:30AM EDT | 130.00 | 210.32 | 204.55 | 208.60 | +30.65 | +17.06% | 2 | 194 | 66.30% |
| MSFT240621C00135000 | 2023-05-02 1:19PM EDT | 135.00 | 177.65 | 200.10 | 203.75 | 0.00 | - | 11 | 58 | 65.00% |
| MSFT240621C00140000 | 2023-05-23 11:46AM EDT | 140.00 | 184.78 | 195.60 | 198.95 | 0.00 | - | 1 | 296 | 63.68% |
| MSFT240621C00145000 | 2023-05-23 11:46AM EDT | 145.00 | 180.03 | 191.35 | 194.05 | 0.00 | - | 1 | 198 | 62.58% |
| MSFT240621C00150000 | 2023-05-25 2:06PM EDT | 150.00 | 187.92 | 186.65 | 189.35 | +5.77 | +3.17% | 1 | 417 | 61.14% |
| MSFT240621C00155000 | 2023-05-24 12:47PM EDT | 155.00 | 165.60 | 182.15 | 185.20 | 0.00 | - | 5 | 225 | 60.61% |
| MSFT240621C00160000 | 2023-05-26 12:30PM EDT | 160.00 | 179.45 | 176.60 | 181.00 | 0.00 | - | 2 | 428 | 58.77% |
| MSFT240621C00165000 | 2023-05-15 12:32PM EDT | 165.00 | 149.10 | 173.00 | 175.80 | 0.00 | - | 22 | 178 | 58.01% |
| MSFT240621C00170000 | 2023-05-12 10:32AM EDT | 170.00 | 145.50 | 167.55 | 171.90 | 0.00 | - | 1 | 112 | 56.64% |
| MSFT240621C00175000 | 2023-05-25 9:42AM EDT | 175.00 | 156.00 | 163.25 | 166.40 | 0.00 | - | 1 | 216 | 54.84% |
| MSFT240621C00180000 | 2023-05-17 2:34PM EDT | 180.00 | 143.51 | 159.40 | 162.30 | 0.00 | - | 16 | 1,799 | 54.83% |
| MSFT240621C00185000 | 2023-05-18 3:56PM EDT | 185.00 | 143.00 | 154.60 | 158.50 | 0.00 | - | 1 | 907 | 54.13% |
| MSFT240621C00190000 | 2023-04-27 3:15PM EDT | 190.00 | 126.00 | 151.85 | 154.85 | 0.00 | - | 1 | 597 | 55.20% |
| MSFT240621C00195000 | 2023-04-26 3:08PM EDT | 195.00 | 112.37 | 147.75 | 151.45 | 0.00 | - | 22 | 249 | 55.19% |
| MSFT240621C00200000 | 2023-05-30 1:52PM EDT | 200.00 | 143.00 | 141.80 | 144.25 | -0.85 | -0.59% | 1,323 | 2,343 | 50.82% |
| MSFT240621C00205000 | 2023-04-27 10:28AM EDT | 205.00 | 110.07 | 138.80 | 141.95 | 0.00 | - | 5 | 225 | 52.42% |
| MSFT240621C00210000 | 2023-05-26 11:49AM EDT | 210.00 | 135.87 | 132.00 | 135.85 | 0.00 | - | 3 | 1,834 | 51.18% |
| MSFT240621C00215000 | 2023-05-30 2:35PM EDT | 215.00 | 131.05 | 128.40 | 131.65 | -0.01 | -0.01% | 1 | 976 | 50.37% |
| MSFT240621C00220000 | 2023-05-23 9:42AM EDT | 220.00 | 114.00 | 124.20 | 127.90 | 0.00 | - | 10 | 434 | 50.11% |
| MSFT240621C00225000 | 2023-05-30 11:30AM EDT | 225.00 | 123.09 | 119.60 | 123.30 | +12.77 | +11.58% | 5 | 348 | 48.73% |
| MSFT240621C00230000 | 2023-05-30 12:53PM EDT | 230.00 | 118.00 | 115.05 | 118.45 | +0.65 | +0.55% | 1 | 820 | 47.06% |
| MSFT240621C00235000 | 2023-05-22 11:38AM EDT | 235.00 | 103.00 | 110.85 | 115.00 | 0.00 | - | 1 | 256 | 47.04% |
| MSFT240621C00240000 | 2023-05-30 3:01PM EDT | 240.00 | 109.50 | 107.40 | 109.70 | -0.50 | -0.45% | 10 | 675 | 44.87% |
| MSFT240621C00245000 | 2023-05-26 10:13AM EDT | 245.00 | 101.75 | 103.45 | 106.65 | 0.00 | - | 10 | 720 | 45.20% |
| MSFT240621C00250000 | 2023-05-26 3:10PM EDT | 250.00 | 102.50 | 99.00 | 101.45 | 0.00 | - | 37 | 1,865 | 43.17% |
| MSFT240621C00255000 | 2023-05-30 3:14PM EDT | 255.00 | 97.70 | 95.60 | 97.60 | -0.10 | -0.10% | 1 | 1,665 | 42.56% |
| MSFT240621C00260000 | 2023-05-26 3:16PM EDT | 260.00 | 92.59 | 91.35 | 95.00 | -2.02 | -2.14% | 11 | 829 | 43.14% |
| MSFT240621C00265000 | 2023-05-30 2:50PM EDT | 265.00 | 89.81 | 87.60 | 90.55 | +0.56 | +0.63% | 8 | 865 | 41.84% |
| MSFT240621C00270000 | 2023-05-26 3:02PM EDT | 270.00 | 86.63 | 83.80 | 87.35 | 0.00 | - | 16 | 2,434 | 41.70% |
| MSFT240621C00275000 | 2023-05-30 3:01PM EDT | 275.00 | 82.38 | 79.75 | 82.55 | +0.39 | +0.48% | 8 | 1,320 | 40.04% |
| MSFT240621C00280000 | 2023-05-30 2:58PM EDT | 280.00 | 78.70 | 76.75 | 79.95 | -1.05 | -1.32% | 14 | 2,798 | 40.34% |
| MSFT240621C00285000 | 2023-05-26 2:00PM EDT | 285.00 | 76.66 | 73.30 | 75.70 | +2.32 | +3.12% | 2 | 1,067 | 39.13% |
| MSFT240621C00290000 | 2023-05-30 1:50PM EDT | 290.00 | 70.80 | 69.70 | 71.80 | -1.67 | -2.30% | 34 | 2,142 | 38.19% |
| MSFT240621C00295000 | 2023-05-30 3:38PM EDT | 295.00 | 68.05 | 64.50 | 69.00 | -0.80 | -1.16% | 17 | 1,122 | 38.14% |
| MSFT240621C00300000 | 2023-05-30 11:56AM EDT | 300.00 | 64.49 | 61.50 | 65.50 | -1.31 | -1.99% | 34 | 3,050 | 37.45% |
| MSFT240621C00305000 | 2023-05-30 10:48AM EDT | 305.00 | 62.00 | 59.30 | 62.35 | +0.38 | +0.62% | 5 | 1,101 | 37.00% |
| MSFT240621C00310000 | 2023-05-30 1:15PM EDT | 310.00 | 58.55 | 56.50 | 57.90 | -0.05 | -0.09% | 29 | 1,268 | 35.48% |
| MSFT240621C00315000 | 2023-05-30 2:21PM EDT | 315.00 | 54.44 | 52.70 | 54.80 | -0.86 | -1.56% | 6 | 632 | 34.98% |
| MSFT240621C00320000 | 2023-05-30 3:59PM EDT | 320.00 | 51.60 | 49.65 | 51.60 | -0.61 | -1.17% | 64 | 1,901 | 34.35% |
| MSFT240621C00325000 | 2023-05-30 3:51PM EDT | 325.00 | 48.00 | 46.80 | 50.00 | -1.22 | -2.48% | 77 | 1,212 | 34.88% |
| MSFT240621C00330000 | 2023-05-30 3:59PM EDT | 330.00 | 45.07 | 44.25 | 46.00 | -1.83 | -3.90% | 172 | 1,990 | 33.54% |
| MSFT240621C00335000 | 2023-05-30 3:31PM EDT | 335.00 | 42.15 | 41.05 | 43.25 | -1.77 | -4.03% | 53 | 3,335 | 33.08% |
| MSFT240621C00340000 | 2023-05-30 10:25AM EDT | 340.00 | 39.69 | 39.25 | 40.90 | -1.06 | -2.60% | 32 | 1,192 | 32.86% |
| MSFT240621C00345000 | 2023-05-30 1:41PM EDT | 345.00 | 37.25 | 36.60 | 37.95 | -1.25 | -3.25% | 6 | 1,111 | 32.14% |
| MSFT240621C00350000 | 2023-05-30 3:28PM EDT | 350.00 | 34.50 | 33.45 | 36.00 | -1.72 | -4.75% | 36 | 3,261 | 32.10% |
| MSFT240621C00355000 | 2023-05-30 12:59PM EDT | 355.00 | 32.97 | 30.85 | 33.35 | +0.07 | +0.21% | 34 | 816 | 31.48% |
| MSFT240621C00360000 | 2023-05-30 2:23PM EDT | 360.00 | 30.36 | 29.15 | 31.25 | -1.10 | -3.50% | 78 | 1,303 | 31.21% |
| MSFT240621C00365000 | 2023-05-30 2:59PM EDT | 365.00 | 28.88 | 27.15 | 28.90 | +0.43 | +1.51% | 45 | 1,611 | 30.69% |
| MSFT240621C00370000 | 2023-05-30 3:05PM EDT | 370.00 | 26.80 | 24.45 | 26.75 | +0.30 | +1.13% | 25 | 813 | 30.25% |
| MSFT240621C00375000 | 2023-05-30 3:12PM EDT | 375.00 | 24.15 | 22.85 | 25.50 | -1.38 | -5.41% | 24 | 1,615 | 30.43% |
| MSFT240621C00380000 | 2023-05-30 11:52AM EDT | 380.00 | 23.40 | 21.05 | 23.65 | +0.56 | +2.45% | 70 | 693 | 30.10% |
| MSFT240621C00385000 | 2023-05-30 1:01PM EDT | 385.00 | 21.44 | 19.75 | 21.70 | +0.04 | +0.19% | 100 | 2,184 | 29.62% |
| MSFT240621C00390000 | 2023-05-30 3:12PM EDT | 390.00 | 19.50 | 17.50 | 20.30 | +0.05 | +0.26% | 11 | 816 | 29.51% |
| MSFT240621C00395000 | 2023-05-30 12:20PM EDT | 395.00 | 18.25 | 16.10 | 18.60 | -0.41 | -2.20% | 5 | 575 | 29.11% |
| MSFT240621C00400000 | 2023-05-30 3:51PM EDT | 400.00 | 16.20 | 15.50 | 16.95 | -0.80 | -4.71% | 448 | 4,790 | 28.67% |
| MSFT240621C00405000 | 2023-05-26 2:48PM EDT | 405.00 | 15.55 | 13.60 | 15.65 | +0.02 | +0.13% | 1 | 1,126 | 28.46% |
| MSFT240621C00410000 | 2023-05-30 9:52AM EDT | 410.00 | 15.60 | 13.50 | 14.50 | +1.12 | +7.73% | 232 | 566 | 28.31% |
| MSFT240621C00415000 | 2023-05-26 3:17PM EDT | 415.00 | 12.69 | 11.95 | 13.30 | -0.53 | -4.01% | 1 | 316 | 28.07% |
| MSFT240621C00420000 | 2023-05-30 2:59PM EDT | 420.00 | 11.70 | 11.50 | 12.55 | -0.91 | -7.22% | 153 | 1,651 | 28.17% |
| MSFT240621C00425000 | 2023-05-30 3:05PM EDT | 425.00 | 10.80 | 10.40 | 11.10 | -0.35 | -3.14% | 43 | 1,191 | 27.56% |
| MSFT240621C00430000 | 2023-05-30 3:12PM EDT | 430.00 | 10.02 | 9.55 | 10.35 | -0.48 | -4.57% | 43 | 1,236 | 27.56% |
| MSFT240621C00435000 | 2023-05-25 11:00AM EDT | 435.00 | 7.10 | 8.75 | 9.40 | 0.00 | - | 1 | 439 | 27.30% |
| MSFT240621C00440000 | 2023-05-30 2:32PM EDT | 440.00 | 8.50 | 8.10 | 8.60 | +1.05 | +14.09% | 31 | 1,160 | 27.14% |
| MSFT240621C00445000 | 2023-05-30 10:38AM EDT | 445.00 | 8.00 | 7.15 | 8.10 | +1.65 | +25.98% | 14 | 196 | 27.25% |
| MSFT240621C00450000 | 2023-05-30 3:48PM EDT | 450.00 | 7.00 | 6.80 | 9.15 | -0.40 | -5.41% | 51 | 1,122 | 29.05% |
| MSFT240621C00455000 | 2023-05-26 2:07PM EDT | 455.00 | 6.50 | 4.40 | 7.05 | 0.00 | - | 8 | 328 | 27.30% |
| MSFT240621C00460000 | 2023-05-30 2:04PM EDT | 460.00 | 6.00 | 5.60 | 6.20 | -0.23 | -3.69% | 99 | 7,354 | 26.86% |
| MSFT240621C00465000 | 2023-05-30 12:14PM EDT | 465.00 | 5.60 | 4.85 | 7.55 | -0.14 | -2.44% | 124 | 328 | 29.10% |
| MSFT240621C00470000 | 2023-05-30 2:33PM EDT | 470.00 | 5.15 | 4.80 | 5.80 | -0.15 | -2.83% | 334 | 602 | 27.48% |
| MSFT240621C00480000 | 2023-05-30 3:08PM EDT | 480.00 | 4.30 | 4.15 | 4.50 | -0.20 | -4.44% | 1,125 | 433 | 26.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00110000 | 2023-05-30 11:26AM EDT | 110.00 | 0.30 | 0.29 | 0.30 | +0.01 | +3.45% | 6 | 5,011 | 45.97% |
| MSFT240621P00115000 | 2023-05-30 3:13PM EDT | 115.00 | 0.45 | 0.00 | 2.46 | +0.05 | +12.50% | 1 | 2,786 | 54.50% |
| MSFT240621P00120000 | 2023-05-22 1:19PM EDT | 120.00 | 0.39 | 0.18 | 2.25 | 0.00 | - | 2 | 5,467 | 52.36% |
| MSFT240621P00125000 | 2023-05-30 3:14PM EDT | 125.00 | 0.53 | 0.40 | 0.79 | +0.08 | +17.78% | 5 | 3,363 | 46.96% |
| MSFT240621P00130000 | 2023-05-30 2:45PM EDT | 130.00 | 0.64 | 0.00 | 1.30 | -0.02 | -3.03% | 1 | 1,406 | 49.12% |
| MSFT240621P00135000 | 2023-05-30 3:38PM EDT | 135.00 | 0.75 | 0.04 | 1.63 | -0.25 | -25.00% | 10 | 784 | 49.29% |
| MSFT240621P00140000 | 2023-05-12 2:23PM EDT | 140.00 | 1.05 | 0.00 | 2.83 | 0.00 | - | 12 | 1,863 | 53.06% |
| MSFT240621P00145000 | 2023-05-26 2:03PM EDT | 145.00 | 0.92 | 0.22 | 1.25 | 0.00 | - | 1 | 965 | 43.58% |
| MSFT240621P00150000 | 2023-05-30 10:16AM EDT | 150.00 | 0.96 | 0.90 | 2.08 | -0.28 | -22.58% | 2 | 1,772 | 46.20% |
| MSFT240621P00155000 | 2023-05-26 10:18AM EDT | 155.00 | 1.53 | 1.05 | 2.24 | 0.00 | - | 1 | 1,125 | 45.19% |
| MSFT240621P00160000 | 2023-05-19 1:42PM EDT | 160.00 | 1.49 | 0.73 | 1.98 | 0.00 | - | 2 | 2,311 | 42.44% |
| MSFT240621P00165000 | 2023-05-24 12:57PM EDT | 165.00 | 1.95 | 0.84 | 2.00 | 0.00 | - | 16 | 3,570 | 40.95% |
| MSFT240621P00170000 | 2023-05-23 12:05PM EDT | 170.00 | 1.94 | 0.00 | 3.75 | 0.00 | - | 5 | 1,567 | 45.32% |
| MSFT240621P00175000 | 2023-05-22 1:20PM EDT | 175.00 | 2.08 | 0.70 | 3.95 | 0.00 | - | 2 | 872 | 44.20% |
| MSFT240621P00180000 | 2023-05-26 10:18AM EDT | 180.00 | 2.78 | 2.00 | 4.15 | 0.00 | - | 1 | 1,029 | 43.09% |
| MSFT240621P00185000 | 2023-05-30 11:09AM EDT | 185.00 | 2.35 | 0.23 | 4.45 | -0.05 | -2.08% | 1 | 584 | 42.23% |
| MSFT240621P00190000 | 2023-05-26 10:18AM EDT | 190.00 | 3.56 | 1.30 | 4.75 | 0.00 | - | 1 | 819 | 41.34% |
| MSFT240621P00195000 | 2023-05-30 3:43PM EDT | 195.00 | 3.08 | 0.88 | 3.75 | -0.21 | -6.38% | 120 | 1,766 | 37.39% |
| MSFT240621P00200000 | 2023-05-30 12:29PM EDT | 200.00 | 3.20 | 3.00 | 3.50 | -0.10 | -3.03% | 3 | 4,189 | 35.30% |
| MSFT240621P00205000 | 2023-05-26 3:16PM EDT | 205.00 | 3.68 | 3.50 | 5.25 | 0.00 | - | 26 | 2,513 | 37.75% |
| MSFT240621P00210000 | 2023-05-30 3:47PM EDT | 210.00 | 4.03 | 2.97 | 4.25 | -0.47 | -10.44% | 201 | 4,577 | 34.19% |
| MSFT240621P00215000 | 2023-05-30 3:10PM EDT | 215.00 | 4.30 | 2.49 | 4.50 | +0.25 | +6.17% | 400 | 3,272 | 33.29% |
| MSFT240621P00220000 | 2023-05-25 12:36PM EDT | 220.00 | 4.81 | 4.00 | 5.10 | -0.89 | -15.61% | 3 | 2,345 | 33.05% |
| MSFT240621P00225000 | 2023-05-30 11:50AM EDT | 225.00 | 5.32 | 5.10 | 5.65 | -0.08 | -1.48% | 11 | 2,304 | 32.62% |
| MSFT240621P00230000 | 2023-05-30 3:47PM EDT | 230.00 | 5.86 | 5.45 | 6.00 | -0.30 | -4.87% | 216 | 2,681 | 31.79% |
| MSFT240621P00235000 | 2023-05-26 3:43PM EDT | 235.00 | 6.55 | 5.75 | 7.45 | 0.00 | - | 81 | 963 | 32.62% |
| MSFT240621P00240000 | 2023-05-26 3:54PM EDT | 240.00 | 7.20 | 6.70 | 7.40 | 0.00 | - | 50 | 2,301 | 31.10% |
| MSFT240621P00245000 | 2023-05-30 2:11PM EDT | 245.00 | 7.65 | 6.50 | 8.10 | -1.35 | -15.00% | 13 | 1,648 | 30.64% |
| MSFT240621P00250000 | 2023-05-30 12:05PM EDT | 250.00 | 8.40 | 7.60 | 8.50 | -0.26 | -3.00% | 114 | 3,575 | 29.72% |
| MSFT240621P00255000 | 2023-05-30 9:55AM EDT | 255.00 | 8.93 | 8.35 | 9.50 | -1.32 | -12.88% | 4 | 1,370 | 29.53% |
| MSFT240621P00260000 | 2023-05-26 11:14AM EDT | 260.00 | 10.70 | 9.60 | 10.45 | 0.00 | - | 1 | 1,806 | 29.18% |
| MSFT240621P00265000 | 2023-05-30 3:56PM EDT | 265.00 | 10.85 | 10.10 | 11.75 | -0.25 | -2.25% | 3 | 1,546 | 29.14% |
| MSFT240621P00270000 | 2023-05-26 2:14PM EDT | 270.00 | 11.88 | 11.25 | 13.30 | 0.00 | - | 1 | 3,308 | 29.26% |
| MSFT240621P00275000 | 2023-05-30 1:28PM EDT | 275.00 | 12.47 | 12.30 | 13.45 | -0.60 | -4.59% | 1 | 2,967 | 27.87% |
| MSFT240621P00280000 | 2023-05-25 3:29PM EDT | 280.00 | 13.92 | 12.75 | 14.50 | -1.43 | -9.32% | 1 | 2,064 | 27.35% |
| MSFT240621P00285000 | 2023-05-30 2:22PM EDT | 285.00 | 14.87 | 14.25 | 15.75 | -0.31 | -2.04% | 1 | 418 | 26.95% |
| MSFT240621P00290000 | 2023-05-30 12:23PM EDT | 290.00 | 15.55 | 14.40 | 17.00 | -2.44 | -13.56% | 14 | 1,028 | 26.48% |
| MSFT240621P00295000 | 2023-05-26 12:27PM EDT | 295.00 | 18.04 | 16.85 | 18.45 | 0.00 | - | 12 | 406 | 26.12% |
| MSFT240621P00300000 | 2023-05-30 1:34PM EDT | 300.00 | 18.90 | 18.30 | 20.00 | -0.28 | -1.46% | 95 | 807 | 25.76% |
| MSFT240621P00305000 | 2023-05-30 1:07PM EDT | 305.00 | 20.35 | 19.65 | 21.50 | -0.72 | -3.42% | 5 | 410 | 25.29% |
| MSFT240621P00310000 | 2023-05-30 1:40PM EDT | 310.00 | 22.02 | 21.20 | 23.05 | +0.12 | +0.55% | 9 | 971 | 24.78% |
| MSFT240621P00315000 | 2023-05-30 1:31PM EDT | 315.00 | 23.80 | 22.45 | 25.95 | -0.43 | -1.77% | 8 | 312 | 25.24% |
| MSFT240621P00320000 | 2023-05-30 10:32AM EDT | 320.00 | 25.60 | 24.15 | 26.70 | -0.50 | -1.92% | 18 | 460 | 23.96% |
| MSFT240621P00325000 | 2023-05-26 2:56PM EDT | 325.00 | 27.20 | 26.10 | 28.65 | 0.00 | - | 15 | 534 | 23.53% |
| MSFT240621P00330000 | 2023-05-30 3:59PM EDT | 330.00 | 29.52 | 28.65 | 29.90 | -0.48 | -1.60% | 13 | 226 | 22.49% |
| MSFT240621P00335000 | 2023-05-30 12:10PM EDT | 335.00 | 31.45 | 30.70 | 32.80 | -0.45 | -1.41% | 19 | 248 | 22.60% |
| MSFT240621P00340000 | 2023-05-09 3:41PM EDT | 340.00 | 46.81 | 32.40 | 34.90 | 0.00 | - | 18 | 78 | 22.02% |
| MSFT240621P00345000 | 2023-05-04 11:43AM EDT | 345.00 | 50.88 | 34.85 | 37.60 | 0.00 | - | 2 | 47 | 21.78% |
| MSFT240621P00350000 | 2023-05-26 2:23PM EDT | 350.00 | 38.88 | 37.85 | 39.80 | 0.00 | - | 1 | 46 | 21.09% |
| MSFT240621P00355000 | 2023-05-25 2:05PM EDT | 355.00 | 46.40 | 40.15 | 42.75 | 0.00 | - | 2 | 9 | 20.85% |
| MSFT240621P00360000 | 2023-05-18 10:37AM EDT | 360.00 | 51.00 | 42.95 | 45.60 | 0.00 | - | 1 | 48 | 20.44% |
| MSFT240621P00365000 | 2023-05-16 11:50AM EDT | 365.00 | 59.00 | 46.50 | 48.55 | 0.00 | - | 2 | 1 | 20.00% |
| MSFT240621P00370000 | 2023-05-09 3:41PM EDT | 370.00 | 67.62 | 49.15 | 51.35 | 0.00 | - | 18 | 18 | 19.32% |
| MSFT240621P00375000 | 2023-05-05 9:58AM EDT | 375.00 | 71.75 | 52.35 | 54.50 | 0.00 | - | 2 | 10 | 18.79% |
| MSFT240621P00380000 | 2023-05-26 11:52AM EDT | 380.00 | 56.40 | 55.95 | 58.15 | 0.00 | - | 8 | 584 | 18.57% |
| MSFT240621P00385000 | 2023-05-22 1:26PM EDT | 385.00 | 66.58 | 59.50 | 61.60 | 0.00 | - | 2 | 10 | 18.05% |
| MSFT240621P00390000 | 2023-05-23 9:54AM EDT | 390.00 | 70.84 | 63.15 | 65.20 | 0.00 | - | 2 | 45 | 17.51% |
| MSFT240621P00395000 | 2023-05-19 10:45AM EDT | 395.00 | 77.89 | 66.55 | 68.85 | 0.00 | - | 2 | 148 | 16.86% |
| MSFT240621P00400000 | 2023-05-19 10:44AM EDT | 400.00 | 82.46 | 70.20 | 73.70 | 0.00 | - | 2 | 4 | 17.44% |
| MSFT240621P00405000 | 2023-05-02 1:00PM EDT | 405.00 | 99.97 | 74.00 | 77.20 | 0.00 | - | 2 | 0 | 16.27% |
| MSFT240621P00410000 | 2023-05-22 1:26PM EDT | 410.00 | 89.18 | 78.20 | 82.05 | 0.00 | - | 2 | 0 | 16.74% |
| MSFT240621P00415000 | 2023-04-13 10:28AM EDT | 415.00 | 127.63 | 105.80 | 108.70 | 0.00 | - | 2 | 0 | 37.78% |
| MSFT240621P00420000 | 2023-04-12 3:15PM EDT | 420.00 | 136.13 | 109.05 | 113.60 | 0.00 | - | 2 | 2 | 38.55% |
| MSFT240621P00425000 | 2022-10-19 1:57PM EDT | 425.00 | 190.22 | 181.00 | 186.00 | 0.00 | - | 6 | 0 | 87.80% |
| MSFT240621P00430000 | 2023-05-02 12:58PM EDT | 430.00 | 124.82 | 96.75 | 99.90 | 0.00 | - | 4 | 0 | 15.15% |
| MSFT240621P00435000 | 2023-04-12 11:46AM EDT | 435.00 | 150.32 | 124.05 | 128.80 | 0.00 | - | 2 | 0 | 41.17% |
| MSFT240621P00440000 | 2023-04-12 3:11PM EDT | 440.00 | 156.66 | 129.25 | 133.50 | 0.00 | - | 4 | 0 | 41.71% |
| MSFT240621P00445000 | 2022-10-07 11:51AM EDT | 445.00 | 209.30 | 221.50 | 226.00 | 0.00 | - | 1 | 0 | 106.38% |
| MSFT240621P00450000 | 2023-05-16 3:33PM EDT | 450.00 | 137.27 | 117.80 | 120.90 | 0.00 | - | 2 | 0 | 19.53% |
| MSFT240621P00455000 | 2023-05-16 3:14PM EDT | 455.00 | 142.68 | 122.70 | 124.80 | 0.00 | - | - | 0 | 17.37% |
| MSFT240621P00460000 | 2023-05-19 10:45AM EDT | 460.00 | 142.94 | 127.15 | 130.45 | 0.00 | - | 4 | 4 | 19.57% |
| MSFT240621P00470000 | 2023-05-19 10:45AM EDT | 470.00 | 152.61 | 136.55 | 140.95 | 0.00 | - | 2 | 0 | 21.67% |
© 2023 Yahoo. All rights reserved.