Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620C00115000 | 2024-05-09 3:52PM EDT | 115.00 | 300.95 | 298.50 | 303.50 | +14.55 | +5.08% | 4 | 50 | 74.98% |
| MSFT250620C00120000 | 2024-05-03 12:22PM EDT | 120.00 | 290.28 | 294.00 | 298.50 | 0.00 | - | 1 | 213 | 73.64% |
| MSFT250620C00125000 | 2024-04-25 2:40PM EDT | 125.00 | 277.00 | 289.00 | 294.00 | 0.00 | - | 5 | 58 | 72.31% |
| MSFT250620C00130000 | 2024-04-12 10:06AM EDT | 130.00 | 296.50 | 284.50 | 289.00 | 0.00 | - | 1 | 14 | 71.01% |
| 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 | 88.68% |
| MSFT250620C00150000 | 2024-04-01 10:51AM EDT | 150.00 | 280.84 | 249.00 | 253.40 | 0.00 | - | 1 | 764 | 0.00% |
| MSFT250620C00155000 | 2024-03-28 1:53PM EDT | 155.00 | 271.09 | 256.00 | 260.50 | 0.00 | - | 1 | 131 | 56.79% |
| MSFT250620C00160000 | 2024-04-05 10:34AM EDT | 160.00 | 268.83 | 251.10 | 255.45 | 0.00 | - | 1 | 16 | 54.94% |
| 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 | 247.00 | 251.50 | 0.00 | - | 1 | 263 | 62.32% |
| MSFT250620C00175000 | 2023-12-20 11:13AM EDT | 175.00 | 207.70 | 229.50 | 234.50 | 0.00 | - | 1 | 29 | 0.00% |
| MSFT250620C00180000 | 2024-05-02 12:41PM EDT | 180.00 | 223.77 | 237.55 | 242.00 | 0.00 | - | 1 | 1,090 | 59.96% |
| MSFT250620C00185000 | 2024-04-26 3:49PM EDT | 185.00 | 231.58 | 233.00 | 237.50 | 0.00 | - | 1 | 51 | 59.24% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 190.00 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 0.00% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 195.00 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 65.17% |
| MSFT250620C00200000 | 2024-04-26 3:46PM EDT | 200.00 | 217.72 | 219.05 | 223.45 | 0.00 | - | 1 | 123 | 56.18% |
| MSFT250620C00205000 | 2024-04-18 2:13PM EDT | 205.00 | 211.50 | 214.60 | 219.00 | 0.00 | - | 1 | 49 | 55.55% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 210.00 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 70.59% |
| MSFT250620C00215000 | 2024-02-16 4:42PM EDT | 215.00 | 201.40 | 211.00 | 216.00 | 0.00 | - | 1 | 23 | 62.41% |
| MSFT250620C00220000 | 2024-04-25 11:15AM EDT | 220.00 | 185.50 | 200.55 | 205.50 | 0.00 | - | 1 | 187 | 52.85% |
| MSFT250620C00225000 | 2024-04-16 10:31AM EDT | 225.00 | 204.00 | 196.00 | 201.00 | 0.00 | - | 1 | 147 | 52.05% |
| MSFT250620C00230000 | 2024-05-01 9:53AM EDT | 230.00 | 175.25 | 191.55 | 196.00 | 0.00 | - | 2 | 465 | 50.94% |
| MSFT250620C00235000 | 2024-04-12 2:39PM EDT | 235.00 | 200.27 | 187.05 | 191.45 | 0.00 | - | 5 | 172 | 50.13% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 240.00 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 70.17% |
| MSFT250620C00245000 | 2024-04-19 3:07PM EDT | 245.00 | 169.71 | 178.05 | 182.45 | 0.00 | - | 5 | 462 | 51.32% |
| MSFT250620C00250000 | 2024-04-25 11:49AM EDT | 250.00 | 158.10 | 173.55 | 177.95 | 0.00 | - | 8 | 499 | 50.42% |
| MSFT250620C00255000 | 2024-02-07 11:19AM EDT | 255.00 | 171.95 | 166.45 | 169.90 | 0.00 | - | 1 | 107 | 45.27% |
| MSFT250620C00260000 | 2024-04-30 11:15AM EDT | 260.00 | 152.80 | 164.60 | 169.00 | 0.00 | - | 1 | 251 | 48.68% |
| MSFT250620C00265000 | 2024-04-26 3:23PM EDT | 265.00 | 161.05 | 160.10 | 164.50 | 0.00 | - | 1 | 152 | 47.78% |
| MSFT250620C00270000 | 2024-05-07 9:59AM EDT | 270.00 | 158.35 | 155.50 | 159.25 | 0.00 | - | 50 | 580 | 46.07% |
| MSFT250620C00275000 | 2024-04-30 9:57AM EDT | 275.00 | 142.36 | 151.80 | 155.10 | 0.00 | - | 1 | 93 | 45.55% |
| MSFT250620C00280000 | 2024-05-08 9:31AM EDT | 280.00 | 144.80 | 147.00 | 151.50 | 0.00 | - | 4 | 198 | 45.55% |
| MSFT250620C00285000 | 2024-04-23 2:21PM EDT | 285.00 | 143.15 | 143.10 | 146.95 | 0.00 | - | 1 | 129 | 44.57% |
| MSFT250620C00290000 | 2024-04-29 2:22PM EDT | 290.00 | 132.00 | 138.75 | 142.65 | 0.00 | - | 4 | 385 | 43.84% |
| MSFT250620C00295000 | 2024-05-08 3:54PM EDT | 295.00 | 136.00 | 134.15 | 137.90 | 0.00 | - | 2 | 96 | 42.67% |
| MSFT250620C00300000 | 2024-05-08 2:21PM EDT | 300.00 | 132.00 | 130.60 | 132.70 | 0.00 | - | 100 | 1,044 | 41.11% |
| MSFT250620C00305000 | 2024-05-08 11:31AM EDT | 305.00 | 127.42 | 126.80 | 130.30 | 0.00 | - | 32 | 458 | 42.02% |
| MSFT250620C00310000 | 2024-04-26 10:08AM EDT | 310.00 | 122.50 | 123.00 | 125.00 | 0.00 | - | 3 | 730 | 40.38% |
| MSFT250620C00315000 | 2024-05-07 10:16AM EDT | 315.00 | 120.80 | 118.95 | 120.60 | 0.00 | - | 1 | 618 | 39.50% |
| MSFT250620C00320000 | 2024-05-07 1:50PM EDT | 320.00 | 115.10 | 114.80 | 117.15 | 0.00 | - | 1 | 1,109 | 39.39% |
| MSFT250620C00325000 | 2024-05-07 1:49PM EDT | 325.00 | 110.90 | 110.90 | 112.85 | 0.00 | - | 2 | 527 | 38.57% |
| MSFT250620C00330000 | 2024-05-08 12:36PM EDT | 330.00 | 107.71 | 106.85 | 108.45 | 0.00 | - | 1 | 458 | 37.65% |
| MSFT250620C00335000 | 2024-05-09 3:31PM EDT | 335.00 | 103.80 | 103.00 | 104.80 | -0.70 | -0.67% | 1 | 349 | 37.29% |
| MSFT250620C00340000 | 2024-05-03 3:53PM EDT | 340.00 | 96.00 | 99.15 | 100.55 | 0.00 | - | 1 | 750 | 36.46% |
| MSFT250620C00345000 | 2024-05-09 12:55PM EDT | 345.00 | 96.00 | 94.60 | 97.60 | +0.20 | +0.21% | 2 | 375 | 36.55% |
| MSFT250620C00350000 | 2024-05-08 10:29AM EDT | 350.00 | 91.90 | 91.70 | 93.00 | 0.00 | - | 1 | 1,604 | 35.43% |
| MSFT250620C00355000 | 2024-05-08 11:02AM EDT | 355.00 | 89.00 | 88.20 | 89.35 | 0.00 | - | 1 | 385 | 34.95% |
| MSFT250620C00360000 | 2024-05-07 10:30AM EDT | 360.00 | 85.30 | 84.35 | 85.75 | 0.00 | - | 2 | 975 | 34.48% |
| MSFT250620C00365000 | 2024-05-09 9:54AM EDT | 365.00 | 80.03 | 80.90 | 82.35 | -2.68 | -3.24% | 1 | 572 | 34.11% |
| MSFT250620C00370000 | 2024-05-09 12:57PM EDT | 370.00 | 77.60 | 77.55 | 79.05 | -1.15 | -1.46% | 2 | 778 | 33.78% |
| MSFT250620C00375000 | 2024-05-08 12:28PM EDT | 375.00 | 75.06 | 74.60 | 76.65 | 0.00 | - | 6 | 1,954 | 33.97% |
| MSFT250620C00380000 | 2024-05-09 1:38PM EDT | 380.00 | 71.63 | 70.85 | 73.10 | -0.02 | -0.03% | 175 | 3,085 | 33.40% |
| MSFT250620C00385000 | 2024-05-03 2:54PM EDT | 385.00 | 64.55 | 67.65 | 69.30 | 0.00 | - | 2 | 375 | 32.64% |
| MSFT250620C00390000 | 2024-05-08 11:29AM EDT | 390.00 | 66.18 | 64.30 | 67.40 | 0.00 | - | 5 | 1,239 | 33.02% |
| MSFT250620C00395000 | 2024-05-09 3:21PM EDT | 395.00 | 62.47 | 61.75 | 65.00 | +0.02 | +0.03% | 1 | 426 | 33.04% |
| MSFT250620C00400000 | 2024-05-09 1:42PM EDT | 400.00 | 59.22 | 59.05 | 61.50 | +0.72 | +1.23% | 5 | 2,454 | 32.36% |
| MSFT250620C00405000 | 2024-05-07 3:54PM EDT | 405.00 | 55.55 | 56.10 | 58.25 | 0.00 | - | 30 | 2,040 | 31.80% |
| MSFT250620C00410000 | 2024-05-09 1:10PM EDT | 410.00 | 53.59 | 53.40 | 54.95 | +0.11 | +0.21% | 6 | 2,844 | 31.18% |
| MSFT250620C00415000 | 2024-05-09 11:09AM EDT | 415.00 | 51.30 | 50.80 | 52.45 | +0.25 | +0.49% | 3 | 419 | 30.99% |
| MSFT250620C00420000 | 2024-05-09 1:53PM EDT | 420.00 | 48.60 | 47.90 | 50.05 | -0.47 | -0.96% | 3 | 860 | 30.81% |
| MSFT250620C00425000 | 2024-05-09 12:53PM EDT | 425.00 | 45.50 | 45.40 | 46.85 | -1.25 | -2.67% | 10 | 886 | 30.14% |
| MSFT250620C00430000 | 2024-05-07 9:30AM EDT | 430.00 | 44.85 | 41.90 | 43.95 | 0.00 | - | 4 | 1,505 | 29.60% |
| MSFT250620C00435000 | 2024-05-07 9:55AM EDT | 435.00 | 41.50 | 40.80 | 41.90 | 0.00 | - | 1 | 994 | 29.51% |
| MSFT250620C00440000 | 2024-05-09 1:23PM EDT | 440.00 | 38.40 | 38.55 | 39.35 | -1.05 | -2.66% | 7 | 924 | 29.09% |
| MSFT250620C00445000 | 2024-05-09 11:23AM EDT | 445.00 | 36.65 | 36.50 | 37.30 | -0.15 | -0.41% | 30 | 542 | 28.92% |
| MSFT250620C00450000 | 2024-05-08 3:37PM EDT | 450.00 | 34.10 | 34.20 | 35.70 | 0.00 | - | 43 | 1,118 | 28.97% |
| MSFT250620C00455000 | 2024-05-09 3:35PM EDT | 455.00 | 32.70 | 31.95 | 32.95 | -0.25 | -0.76% | 97 | 528 | 28.31% |
| MSFT250620C00460000 | 2024-05-09 3:51PM EDT | 460.00 | 30.70 | 30.00 | 31.95 | +0.65 | +2.16% | 23 | 1,012 | 28.63% |
| MSFT250620C00465000 | 2024-05-07 9:48AM EDT | 465.00 | 29.20 | 28.40 | 29.15 | 0.00 | - | 6 | 244 | 27.85% |
| MSFT250620C00470000 | 2024-05-09 10:20AM EDT | 470.00 | 26.37 | 26.65 | 27.35 | -0.38 | -1.42% | 100 | 1,317 | 27.62% |
| MSFT250620C00475000 | 2024-05-08 1:51PM EDT | 475.00 | 25.75 | 25.10 | 25.75 | 0.00 | - | 14 | 1,302 | 27.47% |
| MSFT250620C00480000 | 2024-05-09 3:14PM EDT | 480.00 | 23.80 | 22.65 | 24.15 | 0.00 | - | 23 | 465 | 27.28% |
| MSFT250620C00485000 | 2024-05-09 3:14PM EDT | 485.00 | 22.25 | 21.95 | 22.60 | -0.35 | -1.55% | 10 | 166 | 27.07% |
| MSFT250620C00490000 | 2024-05-08 10:16AM EDT | 490.00 | 20.52 | 19.80 | 21.75 | 0.00 | - | 1 | 1,852 | 27.27% |
| MSFT250620C00495000 | 2024-05-09 3:14PM EDT | 495.00 | 19.45 | 18.00 | 19.85 | +0.90 | +4.85% | 11 | 532 | 26.76% |
| MSFT250620C00500000 | 2024-05-09 3:55PM EDT | 500.00 | 18.08 | 16.30 | 18.45 | -0.17 | -0.93% | 3 | 972 | 26.53% |
| MSFT250620C00505000 | 2024-05-06 11:12AM EDT | 505.00 | 16.93 | 14.75 | 18.70 | 0.00 | - | 1 | 189 | 27.37% |
| MSFT250620C00510000 | 2024-05-06 2:23PM EDT | 510.00 | 16.09 | 14.65 | 16.00 | 0.00 | - | 158 | 527 | 26.17% |
| MSFT250620C00515000 | 2024-04-18 2:25PM EDT | 515.00 | 17.46 | 12.65 | 14.90 | 0.00 | - | 2 | 288 | 26.02% |
| MSFT250620C00520000 | 2024-05-09 3:06PM EDT | 520.00 | 13.75 | 12.90 | 13.90 | -0.10 | -0.72% | 569 | 1,769 | 25.90% |
| MSFT250620C00525000 | 2024-05-09 2:37PM EDT | 525.00 | 12.60 | 11.40 | 12.95 | -0.45 | -3.45% | 86 | 1,246 | 25.78% |
| MSFT250620C00530000 | 2024-05-09 1:39PM EDT | 530.00 | 11.60 | 10.00 | 12.50 | -0.45 | -3.73% | 37 | 296 | 26.01% |
| MSFT250620C00535000 | 2024-05-09 1:37PM EDT | 535.00 | 10.85 | 10.60 | 11.20 | +0.30 | +2.84% | 6 | 1,154 | 25.54% |
| MSFT250620C00540000 | 2024-05-09 2:40PM EDT | 540.00 | 10.13 | 9.40 | 10.40 | -0.37 | -3.52% | 16 | 1,348 | 25.42% |
| MSFT250620C00550000 | 2024-05-09 12:56PM EDT | 550.00 | 8.45 | 6.80 | 9.00 | -0.35 | -3.98% | 1 | 1,829 | 25.24% |
| MSFT250620C00560000 | 2024-05-02 11:08AM EDT | 560.00 | 6.92 | 7.30 | 8.75 | 0.00 | - | 7 | 673 | 26.01% |
| MSFT250620C00570000 | 2024-05-08 11:31AM EDT | 570.00 | 7.21 | 5.35 | 8.90 | 0.00 | - | 32 | 1,129 | 27.11% |
| MSFT250620C00580000 | 2024-05-09 10:02AM EDT | 580.00 | 5.60 | 5.10 | 7.95 | -0.15 | -2.61% | 1 | 651 | 27.12% |
| MSFT250620C00600000 | 2024-05-09 2:18PM EDT | 600.00 | 4.10 | 2.26 | 4.35 | -0.26 | -5.96% | 2 | 1,351 | 24.70% |
| MSFT250620C00610000 | 2024-05-01 10:38AM EDT | 610.00 | 3.05 | 1.98 | 3.75 | 0.00 | - | 1 | 1,531 | 24.63% |
| MSFT250620C00620000 | 2024-05-09 2:25PM EDT | 620.00 | 2.98 | 2.71 | 4.40 | -0.47 | -13.62% | 5 | 5,359 | 26.31% |
| MSFT250620C00640000 | 2024-05-09 10:19AM EDT | 640.00 | 1.86 | 1.80 | 2.45 | -0.59 | -24.08% | 1 | 860 | 24.56% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620P00115000 | 2024-05-03 11:39AM EDT | 115.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 3 | 2,365 | 49.17% |
| MSFT250620P00120000 | 2024-04-16 2:08PM EDT | 120.00 | 0.38 | 0.05 | 1.01 | 0.00 | - | 1 | 1,032 | 52.34% |
| 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 | 49.49% |
| MSFT250620P00140000 | 2024-05-08 3:56PM EDT | 140.00 | 0.28 | 0.17 | 0.68 | 0.00 | - | 15 | 767 | 47.75% |
| MSFT250620P00145000 | 2024-04-30 11:55AM EDT | 145.00 | 0.41 | 0.00 | 1.34 | 0.00 | - | 4 | 257 | 51.44% |
| MSFT250620P00150000 | 2024-04-19 2:39PM EDT | 150.00 | 0.63 | 0.10 | 1.43 | 0.00 | - | 1 | 3,005 | 50.44% |
| MSFT250620P00155000 | 2024-01-29 12:14PM EDT | 155.00 | 0.53 | 0.02 | 1.05 | 0.00 | - | 30 | 567 | 46.51% |
| MSFT250620P00160000 | 2024-05-08 10:58AM EDT | 160.00 | 0.38 | 0.00 | 1.62 | 0.00 | - | 4 | 255 | 48.51% |
| MSFT250620P00165000 | 2024-05-03 11:29AM EDT | 165.00 | 0.53 | 0.11 | 0.78 | 0.00 | - | 1 | 173 | 41.79% |
| MSFT250620P00170000 | 2024-04-26 11:59AM EDT | 170.00 | 0.59 | 0.00 | 1.82 | 0.00 | - | 2 | 328 | 46.63% |
| MSFT250620P00175000 | 2024-04-09 9:30AM EDT | 175.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 12.50% |
| MSFT250620P00180000 | 2024-05-03 10:29AM EDT | 180.00 | 0.72 | 0.01 | 2.05 | 0.00 | - | 1 | 193 | 44.89% |
| MSFT250620P00185000 | 2024-05-08 12:19PM EDT | 185.00 | 0.80 | 0.00 | 1.90 | 0.00 | - | 5 | 81 | 42.94% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 190.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 51.14% |
| MSFT250620P00195000 | 2024-04-25 9:45AM EDT | 195.00 | 1.53 | 0.01 | 2.45 | 0.00 | - | 2 | 182 | 42.45% |
| MSFT250620P00200000 | 2024-04-29 3:59PM EDT | 200.00 | 1.15 | 0.01 | 2.60 | 0.00 | - | 3 | 729 | 41.69% |
| MSFT250620P00205000 | 2024-05-02 3:05PM EDT | 205.00 | 1.58 | 0.01 | 2.76 | 0.00 | - | 1 | 205 | 40.94% |
| MSFT250620P00210000 | 2024-05-08 2:04PM EDT | 210.00 | 1.14 | 0.75 | 1.32 | 0.00 | - | 12 | 1,499 | 34.49% |
| MSFT250620P00215000 | 2024-04-26 11:57AM EDT | 215.00 | 1.53 | 0.01 | 3.10 | 0.00 | - | 2 | 160 | 39.47% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 220.00 | 1.86 | 1.00 | 1.98 | 0.00 | - | 41 | 1,038 | 34.90% |
| MSFT250620P00225000 | 2024-04-25 3:50PM EDT | 225.00 | 2.30 | 1.20 | 2.93 | 0.00 | - | 1 | 374 | 36.65% |
| MSFT250620P00230000 | 2024-05-09 3:40PM EDT | 230.00 | 1.50 | 0.02 | 5.00 | -0.61 | -28.91% | 26 | 429 | 40.24% |
| MSFT250620P00235000 | 2024-04-29 3:26PM EDT | 235.00 | 2.41 | 0.12 | 3.95 | 0.00 | - | 4 | 205 | 36.82% |
| MSFT250620P00240000 | 2024-05-08 10:20AM EDT | 240.00 | 2.05 | 0.27 | 3.75 | 0.00 | - | 1 | 821 | 35.23% |
| MSFT250620P00245000 | 2024-04-26 3:54PM EDT | 245.00 | 2.71 | 0.41 | 4.45 | 0.00 | - | 470 | 494 | 35.56% |
| MSFT250620P00250000 | 2024-05-09 9:30AM EDT | 250.00 | 2.49 | 1.90 | 2.42 | +0.14 | +5.96% | 1 | 1,870 | 29.90% |
| MSFT250620P00255000 | 2024-04-26 3:55PM EDT | 255.00 | 3.15 | 0.78 | 4.00 | 0.00 | - | 4 | 501 | 32.43% |
| MSFT250620P00260000 | 2024-05-06 11:04AM EDT | 260.00 | 3.11 | 1.00 | 5.00 | 0.00 | - | 1 | 877 | 33.20% |
| MSFT250620P00265000 | 2024-04-24 3:06PM EDT | 265.00 | 4.35 | 2.73 | 4.25 | 0.00 | - | 1 | 954 | 30.77% |
| MSFT250620P00270000 | 2024-05-07 1:21PM EDT | 270.00 | 3.55 | 1.21 | 4.50 | 0.00 | - | 26 | 349 | 30.16% |
| MSFT250620P00275000 | 2024-05-07 12:51PM EDT | 275.00 | 3.95 | 3.60 | 3.95 | 0.00 | - | 1 | 458 | 28.15% |
| MSFT250620P00280000 | 2024-05-09 10:40AM EDT | 280.00 | 4.20 | 2.44 | 4.35 | -0.20 | -4.55% | 32 | 743 | 27.83% |
| MSFT250620P00285000 | 2024-05-09 10:02AM EDT | 285.00 | 4.75 | 2.96 | 5.10 | +0.10 | +2.15% | 3 | 276 | 28.01% |
| MSFT250620P00290000 | 2024-05-07 3:08PM EDT | 290.00 | 5.20 | 4.05 | 5.45 | 0.00 | - | 44 | 396 | 27.49% |
| MSFT250620P00295000 | 2024-05-07 12:14PM EDT | 295.00 | 5.58 | 4.55 | 5.65 | 0.00 | - | 2 | 471 | 26.75% |
| MSFT250620P00300000 | 2024-05-09 3:23PM EDT | 300.00 | 5.95 | 4.30 | 6.15 | -0.30 | -4.80% | 12 | 1,057 | 26.39% |
| MSFT250620P00305000 | 2024-05-09 11:27AM EDT | 305.00 | 6.59 | 5.90 | 6.75 | -0.51 | -7.18% | 4 | 211 | 26.11% |
| MSFT250620P00310000 | 2024-05-09 9:47AM EDT | 310.00 | 7.45 | 7.00 | 7.30 | +0.05 | +0.68% | 7 | 537 | 25.72% |
| MSFT250620P00315000 | 2024-05-09 1:34PM EDT | 315.00 | 7.75 | 7.65 | 7.95 | -0.20 | -2.52% | 64 | 432 | 25.41% |
| MSFT250620P00320000 | 2024-05-09 3:09PM EDT | 320.00 | 8.40 | 8.35 | 8.65 | -0.40 | -4.55% | 2 | 558 | 25.10% |
| MSFT250620P00325000 | 2024-05-09 3:15PM EDT | 325.00 | 9.10 | 8.15 | 9.40 | -0.50 | -5.21% | 13 | 858 | 24.78% |
| MSFT250620P00330000 | 2024-05-09 3:56PM EDT | 330.00 | 10.00 | 8.85 | 10.00 | -0.56 | -5.30% | 6 | 998 | 24.28% |
| MSFT250620P00335000 | 2024-05-09 3:56PM EDT | 335.00 | 10.85 | 10.30 | 11.15 | -0.08 | -0.73% | 4 | 261 | 24.24% |
| MSFT250620P00340000 | 2024-05-09 3:56PM EDT | 340.00 | 11.80 | 11.55 | 11.80 | -0.49 | -3.99% | 11 | 836 | 23.70% |
| MSFT250620P00345000 | 2024-05-09 3:59PM EDT | 345.00 | 12.80 | 12.25 | 12.80 | -1.55 | -10.80% | 4 | 1,331 | 23.42% |
| MSFT250620P00350000 | 2024-05-09 3:59PM EDT | 350.00 | 13.85 | 13.65 | 13.90 | -0.50 | -3.48% | 5 | 1,963 | 23.17% |
| MSFT250620P00355000 | 2024-05-09 3:56PM EDT | 355.00 | 15.00 | 12.70 | 15.00 | -0.55 | -3.54% | 4 | 307 | 22.86% |
| MSFT250620P00360000 | 2024-05-09 3:59PM EDT | 360.00 | 16.20 | 14.90 | 16.25 | -1.11 | -6.41% | 6 | 862 | 22.61% |
| MSFT250620P00365000 | 2024-05-09 3:59PM EDT | 365.00 | 17.50 | 16.10 | 17.50 | -0.23 | -1.30% | 2 | 2,348 | 22.30% |
| MSFT250620P00370000 | 2024-05-09 1:01PM EDT | 370.00 | 19.00 | 18.45 | 19.25 | -1.15 | -5.71% | 10 | 823 | 22.28% |
| MSFT250620P00375000 | 2024-05-09 10:20AM EDT | 375.00 | 21.00 | 20.05 | 20.70 | -0.06 | -0.28% | 100 | 862 | 22.00% |
| MSFT250620P00380000 | 2024-05-07 2:24PM EDT | 380.00 | 22.60 | 21.55 | 22.75 | 0.00 | - | 7 | 438 | 22.04% |
| MSFT250620P00385000 | 2024-04-25 10:09AM EDT | 385.00 | 33.32 | 23.20 | 23.80 | 0.00 | - | 1 | 107 | 21.39% |
| MSFT250620P00390000 | 2024-05-08 3:14PM EDT | 390.00 | 25.90 | 24.20 | 26.40 | 0.00 | - | 16 | 645 | 21.65% |
| MSFT250620P00395000 | 2024-05-08 1:00PM EDT | 395.00 | 27.75 | 26.55 | 27.70 | 0.00 | - | 1 | 399 | 21.05% |
| MSFT250620P00400000 | 2024-05-09 2:50PM EDT | 400.00 | 28.90 | 28.55 | 31.50 | -1.10 | -3.67% | 4 | 662 | 21.88% |
| MSFT250620P00405000 | 2024-05-06 12:54PM EDT | 405.00 | 31.95 | 28.50 | 31.45 | 0.00 | - | 8 | 207 | 20.38% |
| MSFT250620P00410000 | 2024-05-08 2:39PM EDT | 410.00 | 33.68 | 32.70 | 33.55 | 0.00 | - | 1 | 250 | 20.08% |
| MSFT250620P00415000 | 2024-05-09 3:26PM EDT | 415.00 | 35.20 | 34.15 | 35.65 | -0.70 | -1.95% | 26 | 331 | 19.73% |
| MSFT250620P00420000 | 2024-05-06 1:40PM EDT | 420.00 | 37.98 | 37.15 | 38.45 | 0.00 | - | 40 | 443 | 19.72% |
| MSFT250620P00425000 | 2024-04-29 9:42AM EDT | 425.00 | 46.65 | 38.40 | 40.45 | 0.00 | - | 31 | 1,103 | 19.18% |
| MSFT250620P00430000 | 2024-05-07 2:32PM EDT | 430.00 | 43.75 | 40.60 | 43.05 | 0.00 | - | 8 | 136 | 18.92% |
| MSFT250620P00435000 | 2024-05-06 2:01PM EDT | 435.00 | 45.75 | 44.70 | 45.65 | 0.00 | - | 87 | 158 | 18.59% |
| MSFT250620P00440000 | 2024-05-08 12:06PM EDT | 440.00 | 48.87 | 46.40 | 48.90 | 0.00 | - | 5 | 222 | 18.57% |
| MSFT250620P00445000 | 2024-05-07 10:20AM EDT | 445.00 | 50.75 | 50.15 | 52.30 | 0.00 | - | 1 | 284 | 18.58% |
| MSFT250620P00450000 | 2024-05-07 10:21AM EDT | 450.00 | 53.75 | 52.45 | 54.50 | 0.00 | - | 75 | 337 | 17.80% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 455.00 | 58.35 | 55.55 | 58.30 | 0.00 | - | 208 | 321 | 17.92% |
| MSFT250620P00460000 | 2024-05-06 1:03PM EDT | 460.00 | 61.42 | 58.55 | 61.15 | 0.00 | - | 2 | 177 | 17.36% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 465.00 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 17.66% |
| MSFT250620P00470000 | 2024-05-07 12:59PM EDT | 470.00 | 67.50 | 65.55 | 67.45 | 0.00 | - | 11 | 68 | 16.36% |
| MSFT250620P00475000 | 2024-05-07 1:01PM EDT | 475.00 | 70.54 | 68.90 | 70.85 | 0.00 | - | 2 | 6 | 15.87% |
| MSFT250620P00480000 | 2024-05-07 1:00PM EDT | 480.00 | 74.45 | 72.45 | 74.60 | 0.00 | - | 2 | 67 | 15.53% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 485.00 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 12.11% |
| MSFT250620P00490000 | 2024-05-06 1:04PM EDT | 490.00 | 83.27 | 80.00 | 82.75 | 0.00 | - | 2 | 91 | 15.14% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 500.00 | 81.86 | 93.65 | 96.70 | 0.00 | - | 1 | 11 | 19.76% |
| MSFT250620P00505000 | 2024-02-29 3:10PM EDT | 505.00 | 97.08 | 86.10 | 94.00 | 0.00 | - | 4 | 3 | 12.06% |
| MSFT250620P00510000 | 2024-05-08 10:02AM EDT | 510.00 | 102.00 | 96.55 | 99.80 | 0.00 | - | 1 | 6 | 13.84% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 515.00 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 19.88% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 520.00 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 22.32% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 525.00 | 129.24 | 111.00 | 115.35 | 0.00 | - | 2 | 0 | 16.05% |
| MSFT250620P00530000 | 2024-04-10 12:35PM EDT | 530.00 | 110.20 | 116.05 | 120.40 | 0.00 | - | - | 0 | 16.58% |
| 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 | 149.50 | 154.50 | 0.00 | - | 4 | 0 | 31.57% |
| 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 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 38.57% |
© 2024 Yahoo. All rights reserved.