UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.58 -0.23 (-0.28%) GOLD FUTURES
2,341.30 +2.90 (+0.12%) DOW
37,975.61 -485.31 (-1.26%) Bitcoin GBP
51,503.30 -315.18 (-0.61%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620C00115000 | 2024-04-22 10:56AM EDT | 115.00 | 286.40 | 283.00 | 287.50 | 0.00 | - | 2 | 50 | 77.50% |
| MSFT250620C00120000 | 2024-04-05 1:37PM EDT | 120.00 | 309.85 | 278.00 | 282.50 | 0.00 | - | 50 | 214 | 74.99% |
| MSFT250620C00125000 | 2024-04-25 9:30AM EDT | 125.00 | 278.00 | 273.50 | 278.00 | 0.00 | - | 3 | 54 | 74.24% |
| MSFT250620C00130000 | 2024-04-12 10:06AM EDT | 130.00 | 296.50 | 268.50 | 272.95 | 0.00 | - | 1 | 14 | 71.83% |
| MSFT250620C00135000 | 2023-11-02 9:41AM EDT | 135.00 | 219.14 | 243.50 | 248.20 | 0.00 | - | 2 | 29 | 0.00% |
| MSFT250620C00140000 | 2023-05-31 9:36AM EDT | 140.00 | 203.25 | 209.00 | 213.95 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250620C00145000 | 2024-03-04 10:30AM EDT | 145.00 | 274.59 | 279.00 | 284.00 | 0.00 | - | 1 | 136 | 115.24% |
| MSFT250620C00150000 | 2024-04-01 10:51AM EDT | 150.00 | 280.84 | 249.60 | 254.50 | 0.00 | - | 1 | 764 | 66.91% |
| MSFT250620C00155000 | 2024-03-28 1:53PM EDT | 155.00 | 271.09 | 245.05 | 250.00 | 0.00 | - | 1 | 131 | 66.05% |
| MSFT250620C00160000 | 2024-04-05 10:34AM EDT | 160.00 | 268.83 | 240.55 | 245.50 | 0.00 | - | 1 | 16 | 65.22% |
| MSFT250620C00165000 | 2023-04-05 12:27PM EDT | 165.00 | 133.23 | 157.00 | 162.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSFT250620C00170000 | 2024-04-11 3:57PM EDT | 170.00 | 266.50 | 231.50 | 236.00 | 0.00 | - | 1 | 263 | 62.94% |
| MSFT250620C00175000 | 2023-12-20 11:13AM EDT | 175.00 | 207.70 | 229.50 | 234.50 | 0.00 | - | 1 | 29 | 67.23% |
| MSFT250620C00180000 | 2024-04-22 12:19PM EDT | 180.00 | 227.51 | 222.25 | 226.90 | 0.00 | - | 100 | 1,096 | 60.87% |
| MSFT250620C00185000 | 2024-01-02 3:47PM EDT | 185.00 | 194.99 | 225.00 | 229.45 | 0.00 | - | 1 | 51 | 71.70% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 190.00 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 64.37% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 195.00 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 85.33% |
| MSFT250620C00200000 | 2024-04-25 11:15AM EDT | 200.00 | 203.70 | 204.05 | 208.45 | -7.30 | -3.46% | 2 | 123 | 56.81% |
| MSFT250620C00205000 | 2024-04-18 2:13PM EDT | 205.00 | 211.50 | 199.10 | 203.95 | 0.00 | - | 1 | 49 | 55.57% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 210.00 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 87.40% |
| MSFT250620C00215000 | 2024-02-16 4:42PM EDT | 215.00 | 201.40 | 211.00 | 216.00 | 0.00 | - | 1 | 23 | 79.75% |
| MSFT250620C00220000 | 2024-04-25 11:15AM EDT | 220.00 | 185.50 | 186.10 | 189.70 | -7.70 | -3.99% | 1 | 187 | 52.73% |
| MSFT250620C00225000 | 2024-04-16 10:31AM EDT | 225.00 | 204.00 | 181.05 | 185.95 | 0.00 | - | 1 | 147 | 51.97% |
| MSFT250620C00230000 | 2024-04-25 11:15AM EDT | 230.00 | 176.45 | 177.15 | 181.30 | -32.30 | -15.47% | 1 | 466 | 51.36% |
| MSFT250620C00235000 | 2024-04-12 2:39PM EDT | 235.00 | 200.27 | 172.50 | 177.00 | 0.00 | - | 5 | 172 | 50.48% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 240.00 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 83.55% |
| MSFT250620C00245000 | 2024-04-19 3:07PM EDT | 245.00 | 169.71 | 163.65 | 167.85 | 0.00 | - | 5 | 462 | 51.06% |
| MSFT250620C00250000 | 2024-04-25 11:49AM EDT | 250.00 | 158.10 | 159.15 | 163.40 | -6.38 | -3.88% | 8 | 495 | 50.12% |
| MSFT250620C00255000 | 2024-02-07 11:19AM EDT | 255.00 | 171.95 | 166.45 | 169.90 | 0.00 | - | 1 | 107 | 58.60% |
| MSFT250620C00260000 | 2024-04-11 11:43AM EDT | 260.00 | 145.95 | 151.95 | 154.85 | -35.58 | -19.60% | 1 | 249 | 48.59% |
| MSFT250620C00265000 | 2024-03-08 11:50AM EDT | 265.00 | 161.92 | 175.00 | 179.50 | 0.00 | - | 2 | 153 | 72.53% |
| MSFT250620C00270000 | 2024-04-12 1:00PM EDT | 270.00 | 168.95 | 142.80 | 145.65 | 0.00 | - | 60 | 530 | 46.38% |
| MSFT250620C00275000 | 2024-04-19 12:32PM EDT | 275.00 | 143.17 | 139.00 | 141.30 | 0.00 | - | 1 | 92 | 45.52% |
| MSFT250620C00280000 | 2024-04-12 10:49AM EDT | 280.00 | 160.43 | 134.35 | 136.60 | 0.00 | - | 1 | 193 | 44.32% |
| MSFT250620C00285000 | 2024-04-23 2:21PM EDT | 285.00 | 143.15 | 130.60 | 132.90 | 0.00 | - | 1 | 129 | 44.05% |
| MSFT250620C00290000 | 2024-04-25 9:42AM EDT | 290.00 | 124.85 | 126.65 | 128.85 | -6.24 | -4.76% | 1 | 382 | 43.43% |
| MSFT250620C00295000 | 2024-04-11 10:37AM EDT | 295.00 | 121.65 | 122.30 | 123.95 | -28.27 | -18.86% | 1 | 95 | 42.05% |
| MSFT250620C00300000 | 2024-04-24 10:06AM EDT | 300.00 | 132.58 | 117.30 | 119.90 | 0.00 | - | 3 | 1,028 | 41.40% |
| MSFT250620C00305000 | 2024-03-14 2:38PM EDT | 305.00 | 144.00 | 137.90 | 140.90 | 0.00 | - | 2 | 481 | 59.24% |
| MSFT250620C00310000 | 2024-04-25 9:47AM EDT | 310.00 | 107.80 | 110.05 | 112.25 | -13.20 | -10.91% | 2 | 730 | 40.41% |
| MSFT250620C00315000 | 2024-04-25 12:17PM EDT | 315.00 | 106.00 | 107.15 | 108.50 | -6.32 | -5.63% | 1 | 544 | 39.93% |
| MSFT250620C00320000 | 2024-04-25 12:01PM EDT | 320.00 | 101.57 | 102.80 | 105.45 | -12.03 | -10.59% | 3 | 1,155 | 39.96% |
| MSFT250620C00325000 | 2024-04-22 11:15AM EDT | 325.00 | 101.65 | 99.80 | 101.05 | 0.00 | - | 1 | 526 | 38.93% |
| MSFT250620C00330000 | 2024-04-25 10:59AM EDT | 330.00 | 92.19 | 95.85 | 96.75 | -15.41 | -14.32% | 31 | 442 | 37.96% |
| MSFT250620C00335000 | 2024-04-10 9:48AM EDT | 335.00 | 89.37 | 92.45 | 93.90 | -25.63 | -22.29% | 12 | 348 | 38.02% |
| MSFT250620C00340000 | 2024-04-25 10:11AM EDT | 340.00 | 86.88 | 88.40 | 89.65 | -12.13 | -12.25% | 3 | 750 | 37.06% |
| MSFT250620C00345000 | 2024-04-25 11:53AM EDT | 345.00 | 83.57 | 85.10 | 87.20 | -6.23 | -6.94% | 5 | 379 | 37.31% |
| MSFT250620C00350000 | 2024-04-25 12:38PM EDT | 350.00 | 81.57 | 82.10 | 83.30 | -4.93 | -5.70% | 14 | 1,615 | 36.53% |
| MSFT250620C00355000 | 2024-04-25 11:49AM EDT | 355.00 | 76.21 | 78.75 | 79.25 | -11.64 | -13.25% | 6 | 380 | 35.63% |
| MSFT250620C00360000 | 2024-04-25 11:30AM EDT | 360.00 | 73.23 | 74.85 | 75.95 | -12.07 | -14.15% | 3 | 968 | 35.20% |
| MSFT250620C00365000 | 2024-04-25 11:14AM EDT | 365.00 | 70.50 | 71.45 | 73.10 | -10.80 | -13.28% | 5 | 573 | 35.03% |
| MSFT250620C00370000 | 2024-04-25 12:38PM EDT | 370.00 | 68.72 | 67.85 | 69.70 | -11.93 | -14.79% | 4 | 776 | 34.47% |
| MSFT250620C00375000 | 2024-04-25 12:36PM EDT | 375.00 | 66.00 | 65.85 | 67.55 | -8.75 | -11.71% | 12 | 1,952 | 34.65% |
| MSFT250620C00380000 | 2024-04-25 10:58AM EDT | 380.00 | 60.16 | 63.00 | 63.80 | -12.87 | -17.62% | 9 | 2,845 | 33.80% |
| MSFT250620C00385000 | 2024-04-19 1:18PM EDT | 385.00 | 58.53 | 59.70 | 61.95 | -6.47 | -9.95% | 1 | 368 | 34.09% |
| MSFT250620C00390000 | 2024-04-25 12:10PM EDT | 390.00 | 56.50 | 57.35 | 58.65 | -8.85 | -13.54% | 49 | 1,113 | 33.45% |
| MSFT250620C00395000 | 2024-04-25 12:42PM EDT | 395.00 | 54.36 | 54.45 | 55.70 | -8.19 | -13.09% | 11 | 417 | 32.99% |
| MSFT250620C00400000 | 2024-04-25 1:01PM EDT | 400.00 | 52.50 | 52.15 | 52.95 | -8.40 | -13.79% | 205 | 2,333 | 32.61% |
| MSFT250620C00405000 | 2024-04-25 12:03PM EDT | 405.00 | 48.45 | 49.65 | 50.40 | -9.70 | -16.68% | 4 | 2,016 | 32.31% |
| MSFT250620C00410000 | 2024-04-25 12:29PM EDT | 410.00 | 46.85 | 47.15 | 47.75 | -8.15 | -14.82% | 11 | 2,778 | 31.92% |
| MSFT250620C00415000 | 2024-04-24 9:37AM EDT | 415.00 | 53.92 | 44.35 | 45.30 | 0.00 | - | 1 | 386 | 31.60% |
| MSFT250620C00420000 | 2024-04-25 12:06PM EDT | 420.00 | 41.65 | 42.45 | 43.40 | -8.06 | -16.21% | 11 | 752 | 31.57% |
| MSFT250620C00425000 | 2024-04-24 12:03PM EDT | 425.00 | 46.92 | 40.00 | 40.75 | 0.00 | - | 26 | 889 | 31.06% |
| MSFT250620C00430000 | 2024-04-25 12:57PM EDT | 430.00 | 37.85 | 38.15 | 38.80 | -7.65 | -16.81% | 41 | 1,410 | 30.93% |
| MSFT250620C00435000 | 2024-04-25 10:47AM EDT | 435.00 | 34.85 | 36.10 | 36.70 | -7.58 | -17.86% | 5 | 998 | 30.66% |
| MSFT250620C00440000 | 2024-04-25 12:48PM EDT | 440.00 | 34.20 | 34.10 | 35.40 | -6.00 | -14.93% | 21 | 841 | 30.83% |
| MSFT250620C00445000 | 2024-04-25 11:55AM EDT | 445.00 | 31.20 | 32.20 | 33.50 | -6.64 | -17.55% | 4 | 435 | 30.61% |
| MSFT250620C00450000 | 2024-04-25 1:04PM EDT | 450.00 | 30.72 | 30.45 | 30.85 | -6.55 | -17.57% | 149 | 889 | 29.90% |
| MSFT250620C00455000 | 2024-04-25 11:07AM EDT | 455.00 | 27.18 | 28.60 | 29.10 | -7.07 | -20.64% | 1 | 360 | 29.68% |
| MSFT250620C00460000 | 2024-04-24 9:41AM EDT | 460.00 | 25.34 | 27.00 | 27.45 | -7.86 | -23.67% | 1 | 888 | 29.49% |
| MSFT250620C00465000 | 2024-04-25 11:15AM EDT | 465.00 | 24.66 | 25.30 | 25.90 | -3.52 | -12.49% | 8 | 201 | 29.32% |
| MSFT250620C00470000 | 2024-04-25 9:58AM EDT | 470.00 | 22.84 | 23.85 | 24.35 | -6.66 | -22.58% | 1 | 1,163 | 29.11% |
| MSFT250620C00475000 | 2024-04-25 1:01PM EDT | 475.00 | 22.58 | 22.40 | 22.95 | -5.14 | -18.54% | 45 | 1,211 | 28.96% |
| MSFT250620C00480000 | 2024-04-25 9:57AM EDT | 480.00 | 20.15 | 21.00 | 21.65 | -3.86 | -16.08% | 1 | 330 | 28.84% |
| MSFT250620C00485000 | 2024-04-23 1:20PM EDT | 485.00 | 24.00 | 19.70 | 20.15 | 0.00 | - | 38 | 164 | 28.54% |
| MSFT250620C00490000 | 2024-04-24 12:03PM EDT | 490.00 | 17.75 | 18.40 | 19.00 | -4.80 | -21.29% | 1 | 1,748 | 28.45% |
| MSFT250620C00495000 | 2024-04-25 10:37AM EDT | 495.00 | 17.00 | 17.35 | 17.70 | -4.25 | -20.00% | 6 | 472 | 28.21% |
| MSFT250620C00500000 | 2024-04-25 12:20PM EDT | 500.00 | 15.82 | 16.25 | 16.75 | -4.80 | -23.28% | 58 | 900 | 28.17% |
| MSFT250620C00505000 | 2024-04-25 9:45AM EDT | 505.00 | 14.00 | 14.20 | 15.60 | -4.70 | -25.13% | 8 | 180 | 27.96% |
| MSFT250620C00510000 | 2024-04-25 12:55PM EDT | 510.00 | 14.30 | 14.20 | 14.60 | -3.46 | -19.48% | 36 | 400 | 27.82% |
| MSFT250620C00515000 | 2024-04-18 2:25PM EDT | 515.00 | 17.46 | 12.95 | 13.75 | 0.00 | - | 2 | 288 | 27.76% |
| MSFT250620C00520000 | 2024-04-25 12:30PM EDT | 520.00 | 12.40 | 12.40 | 12.80 | -1.65 | -11.74% | 4 | 894 | 27.59% |
| MSFT250620C00525000 | 2024-04-19 2:19PM EDT | 525.00 | 14.10 | 11.60 | 12.00 | 0.00 | - | 6 | 1,283 | 27.50% |
| MSFT250620C00530000 | 2024-04-25 9:45AM EDT | 530.00 | 10.40 | 10.35 | 11.20 | -2.49 | -19.32% | 2 | 284 | 27.37% |
| MSFT250620C00535000 | 2024-04-23 1:53PM EDT | 535.00 | 12.90 | 10.05 | 10.50 | 0.00 | - | 66 | 1,110 | 27.30% |
| MSFT250620C00540000 | 2024-04-25 10:51AM EDT | 540.00 | 9.19 | 9.40 | 9.95 | -2.82 | -23.48% | 4 | 1,359 | 27.32% |
| MSFT250620C00550000 | 2024-04-25 1:10PM EDT | 550.00 | 8.31 | 8.15 | 8.45 | -2.19 | -21.49% | 8 | 1,822 | 26.91% |
| MSFT250620C00560000 | 2024-04-24 3:34PM EDT | 560.00 | 9.35 | 7.15 | 9.20 | 0.00 | - | 2 | 660 | 28.59% |
| MSFT250620C00570000 | 2024-04-25 12:48PM EDT | 570.00 | 6.35 | 6.20 | 6.55 | -1.97 | -23.68% | 8 | 1,087 | 26.78% |
| MSFT250620C00580000 | 2024-04-25 12:00PM EDT | 580.00 | 5.39 | 5.35 | 6.60 | -1.71 | -24.08% | 3 | 477 | 27.69% |
| MSFT250620C00600000 | 2024-04-25 12:20PM EDT | 600.00 | 4.05 | 3.80 | 4.45 | -1.45 | -26.36% | 6 | 1,403 | 26.62% |
| MSFT250620C00610000 | 2024-04-23 3:39PM EDT | 610.00 | 4.74 | 3.50 | 3.85 | 0.00 | - | 153 | 1,530 | 26.49% |
| MSFT250620C00620000 | 2024-04-25 12:48PM EDT | 620.00 | 3.30 | 3.05 | 4.10 | -0.96 | -22.54% | 14 | 5,409 | 27.60% |
| MSFT250620C00640000 | 2024-04-25 11:45AM EDT | 640.00 | 2.38 | 1.65 | 3.20 | -0.92 | -27.88% | 33 | 790 | 27.52% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620P00115000 | 2024-03-08 1:36PM EDT | 115.00 | 0.15 | 0.00 | 1.03 | 0.00 | - | 1 | 2,373 | 51.51% |
| MSFT250620P00120000 | 2024-04-16 2:08PM EDT | 120.00 | 0.38 | 0.05 | 5.00 | 0.00 | - | 1 | 1,032 | 64.51% |
| MSFT250620P00125000 | 2024-03-18 9:30AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 25.00% |
| MSFT250620P00130000 | 2024-03-18 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| MSFT250620P00135000 | 2023-11-20 10:51AM EDT | 135.00 | 0.60 | 0.10 | 0.70 | 0.00 | - | 4 | 73 | 47.14% |
| MSFT250620P00140000 | 2024-04-18 3:53PM EDT | 140.00 | 0.39 | 0.17 | 0.68 | 0.00 | - | 25 | 767 | 45.45% |
| MSFT250620P00145000 | 2024-02-07 3:52PM EDT | 145.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 257 | 44.19% |
| MSFT250620P00150000 | 2024-04-19 2:39PM EDT | 150.00 | 0.63 | 0.00 | 0.60 | 0.00 | - | 1 | 3,005 | 41.85% |
| MSFT250620P00155000 | 2024-01-29 12:14PM EDT | 155.00 | 0.53 | 0.02 | 1.05 | 0.00 | - | 30 | 567 | 44.13% |
| MSFT250620P00160000 | 2024-04-16 12:37PM EDT | 160.00 | 0.60 | 0.02 | 3.20 | 0.00 | - | 1 | 211 | 52.53% |
| MSFT250620P00165000 | 2024-03-11 12:40PM EDT | 165.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 2 | 172 | 56.33% |
| MSFT250620P00170000 | 2024-02-15 1:08PM EDT | 170.00 | 0.57 | 0.00 | 1.55 | 0.00 | - | 14 | 329 | 42.87% |
| MSFT250620P00175000 | 2024-04-09 9:30AM EDT | 175.00 | 1.05 | 0.10 | 2.40 | 0.00 | - | 1 | 225 | 45.11% |
| MSFT250620P00180000 | 2024-04-24 10:21AM EDT | 180.00 | 0.90 | 0.61 | 1.30 | 0.00 | - | 1 | 192 | 39.03% |
| MSFT250620P00185000 | 2024-04-25 10:11AM EDT | 185.00 | 1.00 | 0.00 | 5.00 | +0.14 | +16.28% | 2 | 84 | 49.85% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 190.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 48.34% |
| MSFT250620P00195000 | 2024-04-05 10:42AM EDT | 195.00 | 1.53 | 0.80 | 5.00 | +0.03 | +2.00% | 2 | 180 | 46.88% |
| MSFT250620P00200000 | 2024-04-25 10:54AM EDT | 200.00 | 1.69 | 0.20 | 3.20 | -0.02 | -1.17% | 2 | 726 | 40.95% |
| MSFT250620P00205000 | 2024-04-19 3:54PM EDT | 205.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 4 | 206 | 44.05% |
| MSFT250620P00210000 | 2024-04-23 3:16PM EDT | 210.00 | 1.75 | 0.75 | 2.73 | 0.00 | - | 8 | 1,312 | 37.11% |
| MSFT250620P00215000 | 2024-04-24 1:38PM EDT | 215.00 | 1.62 | 0.10 | 5.00 | 0.00 | - | 1 | 160 | 41.35% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 220.00 | 1.86 | 2.00 | 3.15 | 0.00 | - | 41 | 1,038 | 35.87% |
| MSFT250620P00225000 | 2024-04-16 9:36AM EDT | 225.00 | 2.22 | 0.51 | 5.00 | 0.00 | - | 25 | 373 | 38.78% |
| MSFT250620P00230000 | 2024-04-10 11:40AM EDT | 230.00 | 2.17 | 0.50 | 3.95 | 0.00 | - | 27 | 409 | 35.39% |
| MSFT250620P00235000 | 2024-04-16 1:13PM EDT | 235.00 | 2.31 | 1.00 | 5.00 | 0.00 | - | 1 | 205 | 36.31% |
| MSFT250620P00240000 | 2024-04-24 10:18AM EDT | 240.00 | 2.69 | 2.90 | 3.60 | 0.00 | - | 1 | 820 | 32.34% |
| MSFT250620P00245000 | 2024-04-12 10:58AM EDT | 245.00 | 2.97 | 2.23 | 3.70 | 0.00 | - | 16 | 102 | 31.44% |
| MSFT250620P00250000 | 2024-04-25 10:33AM EDT | 250.00 | 4.10 | 2.64 | 4.00 | +0.65 | +18.84% | 8 | 1,902 | 30.94% |
| MSFT250620P00255000 | 2024-04-25 11:06AM EDT | 255.00 | 4.50 | 4.15 | 4.35 | +1.45 | +47.54% | 101 | 406 | 30.50% |
| MSFT250620P00260000 | 2024-04-23 12:29PM EDT | 260.00 | 4.04 | 4.50 | 4.80 | 0.00 | - | 5 | 795 | 30.19% |
| MSFT250620P00265000 | 2024-04-24 3:06PM EDT | 265.00 | 4.35 | 4.95 | 5.10 | 0.00 | - | 1 | 954 | 29.59% |
| MSFT250620P00270000 | 2024-04-25 10:16AM EDT | 270.00 | 5.69 | 5.40 | 5.55 | +0.74 | +14.95% | 1 | 323 | 29.20% |
| MSFT250620P00275000 | 2024-04-25 11:41AM EDT | 275.00 | 6.20 | 5.90 | 6.05 | -0.12 | -1.90% | 112 | 353 | 28.83% |
| MSFT250620P00280000 | 2024-04-25 10:57AM EDT | 280.00 | 6.95 | 6.40 | 6.65 | +1.45 | +26.36% | 12 | 666 | 28.55% |
| MSFT250620P00285000 | 2024-04-18 3:37PM EDT | 285.00 | 6.80 | 6.95 | 7.15 | 0.00 | - | 1 | 271 | 28.09% |
| MSFT250620P00290000 | 2024-04-22 11:40AM EDT | 290.00 | 7.78 | 7.55 | 7.75 | 0.00 | - | 1 | 322 | 27.71% |
| MSFT250620P00295000 | 2024-04-19 2:38PM EDT | 295.00 | 9.00 | 7.90 | 8.40 | +0.35 | +4.05% | 2 | 399 | 27.35% |
| MSFT250620P00300000 | 2024-04-25 1:10PM EDT | 300.00 | 8.99 | 8.90 | 9.05 | -0.14 | -1.52% | 52 | 899 | 26.94% |
| MSFT250620P00305000 | 2024-04-23 3:14PM EDT | 305.00 | 8.45 | 9.60 | 9.85 | 0.00 | - | 2 | 195 | 26.64% |
| MSFT250620P00310000 | 2024-04-24 2:06PM EDT | 310.00 | 8.90 | 10.40 | 10.90 | 0.00 | - | 4 | 520 | 26.54% |
| MSFT250620P00315000 | 2024-04-19 12:32PM EDT | 315.00 | 11.85 | 11.25 | 11.65 | 0.00 | - | 3 | 429 | 26.09% |
| MSFT250620P00320000 | 2024-04-24 2:12PM EDT | 320.00 | 10.42 | 12.20 | 12.50 | 0.00 | - | 5 | 563 | 25.68% |
| MSFT250620P00325000 | 2024-04-25 10:57AM EDT | 325.00 | 14.30 | 13.20 | 13.55 | +2.80 | +24.35% | 72 | 772 | 25.41% |
| MSFT250620P00330000 | 2024-04-25 9:44AM EDT | 330.00 | 15.97 | 14.25 | 14.65 | +0.97 | +6.47% | 1 | 995 | 25.12% |
| MSFT250620P00335000 | 2024-04-25 9:57AM EDT | 335.00 | 17.40 | 15.40 | 15.80 | +4.30 | +32.82% | 3 | 235 | 24.82% |
| MSFT250620P00340000 | 2024-04-25 9:57AM EDT | 340.00 | 18.70 | 16.60 | 16.90 | +4.15 | +28.52% | 2 | 820 | 24.43% |
| MSFT250620P00345000 | 2024-04-25 9:57AM EDT | 345.00 | 20.10 | 17.85 | 18.35 | +4.10 | +25.63% | 3 | 1,329 | 24.25% |
| MSFT250620P00350000 | 2024-04-25 1:10PM EDT | 350.00 | 19.37 | 19.20 | 19.75 | +2.47 | +14.62% | 4 | 1,863 | 23.97% |
| MSFT250620P00355000 | 2024-04-23 11:09AM EDT | 355.00 | 18.50 | 20.70 | 21.45 | 0.00 | - | 4 | 293 | 23.85% |
| MSFT250620P00360000 | 2024-04-24 2:11PM EDT | 360.00 | 18.92 | 21.25 | 22.60 | 0.00 | - | 22 | 781 | 23.29% |
| MSFT250620P00365000 | 2024-04-24 3:22PM EDT | 365.00 | 24.59 | 23.85 | 24.35 | +4.04 | +19.66% | 2 | 2,039 | 23.09% |
| MSFT250620P00370000 | 2024-04-23 11:59AM EDT | 370.00 | 22.69 | 25.45 | 26.05 | 0.00 | - | 2 | 725 | 22.79% |
| MSFT250620P00375000 | 2024-04-25 11:16AM EDT | 375.00 | 28.60 | 27.25 | 27.75 | +4.90 | +20.68% | 30 | 632 | 22.44% |
| MSFT250620P00380000 | 2024-04-22 9:30AM EDT | 380.00 | 28.35 | 29.20 | 29.60 | 0.00 | - | 1 | 417 | 22.13% |
| MSFT250620P00385000 | 2024-04-25 10:09AM EDT | 385.00 | 33.32 | 31.20 | 32.95 | +6.51 | +24.28% | 1 | 106 | 22.66% |
| MSFT250620P00390000 | 2024-04-25 9:32AM EDT | 390.00 | 36.05 | 33.10 | 34.05 | +6.25 | +20.97% | 9 | 624 | 21.78% |
| MSFT250620P00395000 | 2024-04-24 3:19PM EDT | 395.00 | 30.85 | 35.45 | 36.95 | 0.00 | - | 25 | 328 | 21.91% |
| MSFT250620P00400000 | 2024-04-25 9:32AM EDT | 400.00 | 40.00 | 36.90 | 38.05 | +6.66 | +19.98% | 1 | 587 | 20.91% |
| MSFT250620P00405000 | 2024-04-23 3:02PM EDT | 405.00 | 35.90 | 40.00 | 41.00 | 0.00 | - | 1 | 201 | 20.95% |
| MSFT250620P00410000 | 2024-04-23 11:38AM EDT | 410.00 | 38.10 | 42.50 | 43.50 | 0.00 | - | 7 | 252 | 20.66% |
| MSFT250620P00415000 | 2024-04-25 9:32AM EDT | 415.00 | 47.53 | 44.35 | 46.15 | +12.21 | +34.57% | 1 | 329 | 20.40% |
| MSFT250620P00420000 | 2024-04-24 12:18PM EDT | 420.00 | 42.55 | 47.60 | 49.25 | 0.00 | - | 11 | 444 | 20.34% |
| MSFT250620P00425000 | 2024-04-22 3:34PM EDT | 425.00 | 48.70 | 49.85 | 51.25 | 0.00 | - | 15 | 1,103 | 19.55% |
| MSFT250620P00430000 | 2024-04-24 1:20PM EDT | 430.00 | 47.25 | 52.20 | 54.65 | 0.00 | - | 30 | 133 | 19.53% |
| MSFT250620P00435000 | 2024-04-23 12:23PM EDT | 435.00 | 50.40 | 56.30 | 57.30 | 0.00 | - | 43 | 70 | 18.99% |
| MSFT250620P00440000 | 2024-04-23 1:13PM EDT | 440.00 | 53.75 | 58.75 | 61.00 | 0.00 | - | 30 | 211 | 19.03% |
| MSFT250620P00445000 | 2024-04-05 3:07PM EDT | 445.00 | 47.93 | 62.60 | 64.10 | 0.00 | - | 5 | 284 | 18.62% |
| MSFT250620P00450000 | 2024-04-17 10:27AM EDT | 450.00 | 55.43 | 65.50 | 67.05 | 0.00 | - | 2 | 261 | 18.02% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 455.00 | 58.35 | 68.65 | 71.35 | 0.00 | - | 208 | 321 | 18.28% |
| MSFT250620P00460000 | 2024-04-17 10:29AM EDT | 460.00 | 61.61 | 72.90 | 74.30 | 0.00 | - | 2 | 177 | 17.49% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 465.00 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 0.00% |
| MSFT250620P00470000 | 2024-04-25 10:41AM EDT | 470.00 | 83.17 | 80.10 | 81.40 | +20.07 | +31.81% | 10 | 40 | 16.46% |
| MSFT250620P00475000 | 2024-03-12 10:28AM EDT | 475.00 | 73.09 | 64.85 | 65.85 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT250620P00480000 | 2024-04-19 1:32PM EDT | 480.00 | 87.11 | 87.75 | 89.55 | 0.00 | - | 1 | 66 | 15.91% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 485.00 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT250620P00490000 | 2024-04-16 2:36PM EDT | 490.00 | 81.60 | 96.10 | 98.05 | 0.00 | - | 81 | 90 | 15.31% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 500.00 | 81.86 | 104.55 | 106.75 | 0.00 | - | 1 | 11 | 14.43% |
| MSFT250620P00505000 | 2024-02-29 3:10PM EDT | 505.00 | 97.08 | 86.10 | 94.00 | 0.00 | - | 4 | 3 | 0.00% |
| MSFT250620P00510000 | 2024-04-04 2:55PM EDT | 510.00 | 93.00 | 114.20 | 115.95 | 0.00 | - | 9 | 19 | 13.76% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 515.00 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 0.00% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 520.00 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 0.00% |
| MSFT250620P00525000 | 2024-03-14 11:21AM EDT | 525.00 | 101.00 | 104.30 | 106.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT250620P00530000 | 2024-04-10 12:35PM EDT | 530.00 | 110.20 | 132.00 | 136.85 | 0.00 | - | - | 0 | 17.25% |
| MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 535.00 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 550.00 | 128.61 | 152.05 | 156.40 | 0.00 | - | 4 | 0 | 17.97% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 560.00 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 570.00 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00580000 | 2024-03-01 10:32AM EDT | 580.00 | 171.31 | 157.50 | 162.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 620.00 | 198.17 | 221.50 | 226.50 | 0.00 | - | 2 | 0 | 23.15% |
© 2024 Yahoo. All rights reserved.