MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00110000 | 2023-05-26 12:20PM EDT | 110.00 | 222.29 | 222.20 | 224.30 | +20.51 | +10.16% | 1 | 18 | 213.48% |
| MSFT230616C00115000 | 2023-05-25 10:17AM EDT | 115.00 | 207.37 | 217.45 | 219.55 | 0.00 | - | 3 | 12 | 221.09% |
| MSFT230616C00120000 | 2023-05-11 9:47AM EDT | 120.00 | 188.00 | 212.40 | 214.70 | 0.00 | - | 6 | 7 | 215.23% |
| MSFT230616C00125000 | 2023-05-19 12:45PM EDT | 125.00 | 192.60 | 207.20 | 209.40 | 0.00 | - | 18 | 20 | 193.55% |
| MSFT230616C00130000 | 2023-05-24 12:56PM EDT | 130.00 | 184.19 | 201.85 | 205.00 | 0.00 | - | 1 | 11 | 193.36% |
| MSFT230616C00135000 | 2023-02-21 10:30AM EDT | 135.00 | 121.92 | 145.20 | 146.55 | 0.00 | - | 1 | 59 | 0.00% |
| MSFT230616C00140000 | 2023-05-24 10:41AM EDT | 140.00 | 173.70 | 192.00 | 194.60 | 0.00 | - | 38 | 48 | 172.56% |
| MSFT230616C00145000 | 2023-05-03 3:10PM EDT | 145.00 | 160.45 | 187.55 | 189.50 | 0.00 | - | 30 | 37 | 177.05% |
| MSFT230616C00150000 | 2023-05-24 2:28PM EDT | 150.00 | 164.31 | 182.25 | 184.65 | 0.00 | - | 2 | 419 | 167.19% |
| MSFT230616C00155000 | 2023-05-19 2:45PM EDT | 155.00 | 163.40 | 177.20 | 179.75 | 0.00 | - | 2 | 113 | 162.01% |
| MSFT230616C00160000 | 2023-05-25 11:14AM EDT | 160.00 | 165.40 | 172.00 | 174.75 | 0.00 | - | 1 | 54 | 151.56% |
| MSFT230616C00165000 | 2023-05-12 1:14PM EDT | 165.00 | 142.75 | 167.40 | 169.60 | 0.00 | - | 20 | 50 | 150.88% |
| MSFT230616C00170000 | 2023-05-15 9:56AM EDT | 170.00 | 138.57 | 162.55 | 165.10 | 0.00 | - | 1 | 172 | 155.47% |
| MSFT230616C00175000 | 2023-05-18 10:23AM EDT | 175.00 | 142.00 | 157.35 | 159.50 | 0.00 | - | 1 | 909 | 136.62% |
| MSFT230616C00180000 | 2023-05-26 12:47PM EDT | 180.00 | 152.30 | 152.70 | 154.70 | +18.04 | +13.44% | 4 | 220 | 140.23% |
| MSFT230616C00185000 | 2023-05-15 12:41PM EDT | 185.00 | 124.34 | 147.30 | 149.60 | 0.00 | - | 2 | 246 | 126.86% |
| MSFT230616C00190000 | 2023-05-26 10:24AM EDT | 190.00 | 139.00 | 142.70 | 144.80 | +14.50 | +11.65% | 1 | 231 | 130.57% |
| MSFT230616C00195000 | 2023-05-15 11:40AM EDT | 195.00 | 114.88 | 137.50 | 140.20 | 0.00 | - | 19 | 127 | 127.69% |
| MSFT230616C00200000 | 2023-05-26 2:33PM EDT | 200.00 | 132.50 | 132.20 | 135.20 | +7.50 | +6.00% | 46 | 1,521 | 118.80% |
| MSFT230616C00205000 | 2023-05-17 1:50PM EDT | 205.00 | 110.00 | 127.00 | 129.95 | 0.00 | - | 2 | 178 | 107.76% |
| MSFT230616C00210000 | 2023-05-25 3:59PM EDT | 210.00 | 117.85 | 122.45 | 124.85 | 0.00 | - | 9 | 471 | 107.62% |
| MSFT230616C00215000 | 2023-05-23 12:27PM EDT | 215.00 | 103.90 | 117.15 | 120.10 | 0.00 | - | 17,481 | 439 | 102.25% |
| MSFT230616C00220000 | 2023-05-26 3:17PM EDT | 220.00 | 113.58 | 111.85 | 115.15 | +13.63 | +13.64% | 6 | 1,330 | 94.53% |
| MSFT230616C00225000 | 2023-05-25 11:30AM EDT | 225.00 | 101.00 | 107.45 | 110.30 | 0.00 | - | 2 | 2,050 | 98.05% |
| MSFT230616C00230000 | 2023-05-26 10:30AM EDT | 230.00 | 99.76 | 102.40 | 104.70 | +4.36 | +4.57% | 4 | 1,900 | 86.82% |
| MSFT230616C00235000 | 2023-05-25 3:56PM EDT | 235.00 | 91.99 | 96.75 | 100.30 | 0.00 | - | 16 | 6,067 | 81.93% |
| MSFT230616C00240000 | 2023-05-26 3:48PM EDT | 240.00 | 93.70 | 92.85 | 94.60 | +6.43 | +7.37% | 32 | 3,909 | 81.62% |
| MSFT230616C00245000 | 2023-05-26 10:10AM EDT | 245.00 | 83.20 | 86.70 | 90.15 | +1.18 | +1.44% | 2 | 3,464 | 71.29% |
| MSFT230616C00250000 | 2023-05-26 3:20PM EDT | 250.00 | 83.70 | 83.00 | 84.90 | +7.05 | +9.20% | 225 | 9,203 | 76.49% |
| MSFT230616C00255000 | 2023-05-26 3:09PM EDT | 255.00 | 78.71 | 77.85 | 79.75 | +8.21 | +11.65% | 9 | 4,230 | 69.90% |
| MSFT230616C00260000 | 2023-05-26 1:08PM EDT | 260.00 | 72.50 | 72.85 | 75.00 | +5.30 | +7.89% | 115 | 8,244 | 67.43% |
| MSFT230616C00265000 | 2023-05-26 3:59PM EDT | 265.00 | 68.95 | 68.00 | 69.70 | +6.23 | +9.93% | 19 | 4,989 | 62.16% |
| MSFT230616C00270000 | 2023-05-26 3:34PM EDT | 270.00 | 64.65 | 62.95 | 64.90 | +6.77 | +11.70% | 80 | 7,638 | 58.94% |
| MSFT230616C00275000 | 2023-05-26 3:59PM EDT | 275.00 | 58.88 | 57.60 | 59.85 | +6.38 | +12.15% | 46 | 8,383 | 52.27% |
| MSFT230616C00280000 | 2023-05-26 3:53PM EDT | 280.00 | 53.15 | 52.90 | 55.15 | +5.48 | +11.50% | 76 | 8,227 | 51.66% |
| MSFT230616C00285000 | 2023-05-26 3:36PM EDT | 285.00 | 49.16 | 48.10 | 50.20 | +7.81 | +18.89% | 126 | 7,795 | 57.28% |
| MSFT230616C00290000 | 2023-05-26 3:59PM EDT | 290.00 | 44.43 | 43.25 | 45.35 | +6.57 | +17.35% | 1,008 | 16,225 | 53.56% |
| MSFT230616C00292500 | 2023-05-25 3:38PM EDT | 292.50 | 35.58 | 40.45 | 42.95 | 0.00 | - | - | 60 | 51.82% |
| MSFT230616C00295000 | 2023-05-26 3:46PM EDT | 295.00 | 39.73 | 38.50 | 40.00 | +6.03 | +17.89% | 68 | 8,397 | 46.50% |
| MSFT230616C00297500 | 2023-05-25 3:23PM EDT | 297.50 | 30.90 | 36.10 | 38.05 | 0.00 | - | - | 36 | 47.60% |
| MSFT230616C00300000 | 2023-05-26 3:59PM EDT | 300.00 | 34.40 | 34.10 | 35.00 | +6.39 | +22.81% | 589 | 14,734 | 41.82% |
| MSFT230616C00302500 | 2023-05-24 2:05PM EDT | 302.50 | 15.90 | 31.30 | 32.75 | 0.00 | - | - | 21 | 40.97% |
| MSFT230616C00305000 | 2023-05-26 3:58PM EDT | 305.00 | 29.91 | 29.35 | 30.60 | +6.19 | +26.10% | 332 | 12,601 | 40.49% |
| MSFT230616C00307500 | 2023-05-26 2:28PM EDT | 307.50 | 27.13 | 26.95 | 28.10 | +5.88 | +27.67% | 41 | 97 | 38.00% |
| MSFT230616C00310000 | 2023-05-26 3:57PM EDT | 310.00 | 25.47 | 25.05 | 25.50 | +6.13 | +31.70% | 418 | 17,117 | 34.99% |
| MSFT230616C00312500 | 2023-05-26 3:27PM EDT | 312.50 | 23.00 | 22.85 | 23.75 | +5.65 | +32.56% | 12 | 264 | 36.01% |
| MSFT230616C00315000 | 2023-05-26 3:58PM EDT | 315.00 | 20.83 | 20.25 | 21.10 | +5.44 | +35.35% | 6,724 | 21,769 | 32.65% |
| MSFT230616C00317500 | 2023-05-26 3:57PM EDT | 317.50 | 18.90 | 18.55 | 18.95 | +5.57 | +41.79% | 988 | 2,377 | 31.42% |
| MSFT230616C00320000 | 2023-05-26 3:59PM EDT | 320.00 | 16.60 | 16.50 | 16.90 | +4.95 | +42.49% | 7,765 | 22,210 | 30.39% |
| MSFT230616C00322500 | 2023-05-26 3:59PM EDT | 322.50 | 14.50 | 14.60 | 15.15 | +4.57 | +46.02% | 1,093 | 2,224 | 30.24% |
| MSFT230616C00325000 | 2023-05-26 3:58PM EDT | 325.00 | 12.88 | 12.70 | 13.05 | +4.48 | +53.33% | 3,021 | 15,231 | 28.49% |
| MSFT230616C00327500 | 2023-05-26 3:59PM EDT | 327.50 | 11.10 | 10.95 | 11.20 | +3.92 | +54.60% | 2,154 | 1,971 | 27.37% |
| MSFT230616C00330000 | 2023-05-26 3:59PM EDT | 330.00 | 9.50 | 9.45 | 9.60 | +3.64 | +62.12% | 5,569 | 18,337 | 26.76% |
| MSFT230616C00332500 | 2023-05-26 3:59PM EDT | 332.50 | 8.00 | 7.95 | 8.15 | +3.15 | +64.95% | 1,026 | 1,459 | 26.26% |
| MSFT230616C00335000 | 2023-05-26 3:59PM EDT | 335.00 | 6.72 | 6.70 | 6.85 | +2.77 | +70.13% | 9,020 | 6,687 | 25.86% |
| MSFT230616C00337500 | 2023-05-26 3:59PM EDT | 337.50 | 5.55 | 5.55 | 5.70 | +2.40 | +76.19% | 734 | 904 | 25.53% |
| MSFT230616C00340000 | 2023-05-26 3:59PM EDT | 340.00 | 4.66 | 4.55 | 4.75 | +2.17 | +87.15% | 5,435 | 8,576 | 25.45% |
| MSFT230616C00342500 | 2023-05-26 3:56PM EDT | 342.50 | 3.91 | 3.70 | 3.90 | +1.88 | +92.61% | 397 | 319 | 25.31% |
| MSFT230616C00345000 | 2023-05-26 3:59PM EDT | 345.00 | 3.10 | 3.05 | 3.20 | +1.53 | +97.45% | 1,309 | 3,808 | 25.31% |
| MSFT230616C00347500 | 2023-05-26 3:59PM EDT | 347.50 | 2.50 | 2.46 | 2.83 | +1.20 | +92.31% | 1,192 | 234 | 26.26% |
| MSFT230616C00350000 | 2023-05-26 3:59PM EDT | 350.00 | 2.07 | 1.98 | 2.15 | +1.09 | +111.22% | 2,954 | 7,649 | 25.55% |
| MSFT230616C00355000 | 2023-05-26 3:59PM EDT | 355.00 | 1.37 | 1.36 | 1.43 | +0.74 | +117.46% | 1,006 | 3,375 | 25.92% |
| MSFT230616C00360000 | 2023-05-26 3:58PM EDT | 360.00 | 0.91 | 0.91 | 0.99 | +0.49 | +116.67% | 2,616 | 1,728 | 26.70% |
| MSFT230616C00365000 | 2023-05-26 3:58PM EDT | 365.00 | 0.67 | 0.54 | 0.72 | +0.35 | +109.38% | 951 | 2,677 | 27.78% |
| MSFT230616C00370000 | 2023-05-26 3:59PM EDT | 370.00 | 0.51 | 0.39 | 0.52 | +0.28 | +121.74% | 435 | 6,017 | 28.74% |
| MSFT230616C00375000 | 2023-05-26 3:35PM EDT | 375.00 | 0.40 | 0.22 | 0.40 | +0.23 | +135.29% | 328 | 1,846 | 29.98% |
| MSFT230616C00380000 | 2023-05-26 3:56PM EDT | 380.00 | 0.32 | 0.29 | 0.32 | +0.19 | +146.15% | 610 | 3,012 | 31.35% |
| MSFT230616C00385000 | 2023-05-26 3:57PM EDT | 385.00 | 0.27 | 0.17 | 0.27 | +0.15 | +125.00% | 395 | 2,711 | 32.91% |
| MSFT230616C00390000 | 2023-05-26 3:43PM EDT | 390.00 | 0.22 | 0.20 | 0.23 | +0.13 | +144.44% | 488 | 2,352 | 34.42% |
| MSFT230616C00395000 | 2023-05-26 3:57PM EDT | 395.00 | 0.20 | 0.09 | 0.20 | +0.13 | +185.71% | 635 | 1,684 | 35.94% |
| MSFT230616C00400000 | 2023-05-26 3:57PM EDT | 400.00 | 0.16 | 0.15 | 0.18 | +0.11 | +220.00% | 1,022 | 6,546 | 37.60% |
| MSFT230616C00405000 | 2023-05-26 3:30PM EDT | 405.00 | 0.12 | 0.13 | 0.16 | +0.09 | +300.00% | 510 | 1,131 | 39.06% |
| MSFT230616C00410000 | 2023-05-26 3:53PM EDT | 410.00 | 0.13 | 0.04 | 0.15 | +0.09 | +225.00% | 337 | 2,890 | 40.77% |
| MSFT230616C00415000 | 2023-05-26 3:42PM EDT | 415.00 | 0.10 | 0.09 | 0.28 | +0.08 | +400.00% | 883 | 2,371 | 46.73% |
| MSFT230616C00420000 | 2023-05-26 3:56PM EDT | 420.00 | 0.11 | 0.03 | 0.13 | +0.09 | +450.00% | 484 | 504 | 43.95% |
| MSFT230616C00425000 | 2023-05-26 3:44PM EDT | 425.00 | 0.08 | 0.00 | 0.26 | +0.07 | +700.00% | 111 | 1,919 | 50.39% |
| MSFT230616C00430000 | 2023-05-26 3:55PM EDT | 430.00 | 0.10 | 0.08 | 0.11 | +0.08 | +400.00% | 159 | 491 | 46.78% |
| MSFT230616C00435000 | 2023-05-26 3:53PM EDT | 435.00 | 0.09 | 0.07 | 0.17 | +0.08 | +800.00% | 130 | 6,726 | 51.27% |
| MSFT230616C00440000 | 2023-05-26 3:46PM EDT | 440.00 | 0.07 | 0.01 | 0.24 | +0.05 | +250.00% | 341 | 1,028 | 51.17% |
| MSFT230616C00450000 | 2023-05-26 3:37PM EDT | 450.00 | 0.05 | 0.00 | 0.08 | +0.04 | +400.00% | 361 | 3,320 | 51.95% |
| MSFT230616C00460000 | 2023-05-26 3:37PM EDT | 460.00 | 0.04 | 0.00 | 0.22 | +0.03 | +300.00% | 1,308 | 1,443 | 57.23% |
| MSFT230616C00470000 | 2023-05-26 3:52PM EDT | 470.00 | 0.04 | 0.00 | 0.21 | +0.03 | +300.00% | 234 | 1,671 | 60.16% |
| MSFT230616C00480000 | 2023-05-26 3:52PM EDT | 480.00 | 0.04 | 0.02 | 0.05 | +0.03 | +300.00% | 816 | 740 | 56.64% |
| MSFT230616C00490000 | 2023-05-26 3:51PM EDT | 490.00 | 0.04 | 0.00 | 0.06 | +0.03 | +300.00% | 270 | 906 | 58.59% |
| MSFT230616C00500000 | 2023-05-26 3:51PM EDT | 500.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 210 | 3,578 | 60.16% |
| MSFT230616C00520000 | 2023-05-26 3:53PM EDT | 520.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 388 | 3,214 | 62.50% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00110000 | 2023-05-11 9:55AM EDT | 110.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 7 | 3,144 | 201.76% |
| MSFT230616P00115000 | 2023-04-18 12:54PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 5,610 | 137.50% |
| MSFT230616P00120000 | 2023-05-09 11:07AM EDT | 120.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 20 | 10,941 | 186.72% |
| MSFT230616P00125000 | 2023-05-15 2:28PM EDT | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 2,267 | 152.34% |
| MSFT230616P00130000 | 2023-05-24 3:14PM EDT | 130.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 13,736 | 135.16% |
| MSFT230616P00135000 | 2023-05-17 3:16PM EDT | 135.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 2,061 | 141.02% |
| MSFT230616P00140000 | 2023-05-12 10:56AM EDT | 140.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 2,140 | 145.31% |
| MSFT230616P00145000 | 2023-05-19 12:45PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 4,083 | 106.25% |
| MSFT230616P00150000 | 2023-05-26 12:48PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,575 | 103.13% |
| MSFT230616P00155000 | 2023-05-22 11:56AM EDT | 155.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 2,183 | 120.31% |
| MSFT230616P00160000 | 2023-05-26 12:51PM EDT | 160.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 2,299 | 115.63% |
| MSFT230616P00165000 | 2023-05-26 1:31PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,762 | 90.63% |
| MSFT230616P00170000 | 2023-05-26 11:07AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,396 | 87.50% |
| MSFT230616P00175000 | 2023-05-26 12:51PM EDT | 175.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 3,021 | 116.21% |
| MSFT230616P00180000 | 2023-05-26 12:45PM EDT | 180.00 | 0.02 | 0.00 | 0.14 | +0.01 | +100.00% | 1 | 4,292 | 101.56% |
| MSFT230616P00185000 | 2023-05-25 3:29PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,416 | 81.25% |
| MSFT230616P00190000 | 2023-05-26 1:31PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 114 | 5,978 | 84.38% |
| MSFT230616P00195000 | 2023-05-26 3:45PM EDT | 195.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 3,022 | 84.38% |
| MSFT230616P00200000 | 2023-05-26 1:31PM EDT | 200.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 156 | 11,314 | 78.52% |
| MSFT230616P00205000 | 2023-05-26 11:22AM EDT | 205.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 100 | 4,861 | 76.17% |
| MSFT230616P00210000 | 2023-05-26 2:22PM EDT | 210.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 272 | 9,971 | 73.44% |
| MSFT230616P00215000 | 2023-05-26 2:25PM EDT | 215.00 | 0.03 | 0.02 | 0.19 | +0.01 | +50.00% | 312 | 9,115 | 77.73% |
| MSFT230616P00220000 | 2023-05-26 12:45PM EDT | 220.00 | 0.05 | 0.03 | 0.27 | +0.02 | +66.67% | 20 | 10,211 | 77.25% |
| MSFT230616P00225000 | 2023-05-26 3:37PM EDT | 225.00 | 0.05 | 0.02 | 0.17 | +0.01 | +25.00% | 311 | 8,308 | 69.53% |
| MSFT230616P00230000 | 2023-05-26 3:36PM EDT | 230.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 149 | 11,768 | 64.26% |
| MSFT230616P00235000 | 2023-05-26 3:32PM EDT | 235.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 301 | 6,979 | 59.38% |
| MSFT230616P00240000 | 2023-05-26 2:23PM EDT | 240.00 | 0.08 | 0.05 | 0.57 | +0.01 | +14.29% | 229 | 7,713 | 69.19% |
| MSFT230616P00245000 | 2023-05-26 3:10PM EDT | 245.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 15 | 7,360 | 54.10% |
| MSFT230616P00250000 | 2023-05-26 3:59PM EDT | 250.00 | 0.09 | 0.09 | 0.50 | -0.02 | -18.18% | 127 | 14,014 | 61.13% |
| MSFT230616P00255000 | 2023-05-26 2:59PM EDT | 255.00 | 0.11 | 0.09 | 0.27 | -0.02 | -15.38% | 94 | 5,684 | 53.42% |
| MSFT230616P00260000 | 2023-05-26 3:59PM EDT | 260.00 | 0.14 | 0.11 | 0.19 | -0.05 | -26.32% | 109 | 11,388 | 50.39% |
| MSFT230616P00265000 | 2023-05-26 3:30PM EDT | 265.00 | 0.17 | 0.14 | 0.24 | -0.03 | -15.00% | 54 | 6,106 | 48.63% |
| MSFT230616P00270000 | 2023-05-26 3:46PM EDT | 270.00 | 0.19 | 0.17 | 0.20 | -0.07 | -26.92% | 503 | 12,559 | 43.95% |
| MSFT230616P00275000 | 2023-05-26 3:59PM EDT | 275.00 | 0.25 | 0.21 | 0.39 | -0.07 | -21.87% | 185 | 14,789 | 45.22% |
| MSFT230616P00280000 | 2023-05-26 3:59PM EDT | 280.00 | 0.30 | 0.27 | 0.30 | -0.13 | -30.23% | 728 | 15,992 | 39.75% |
| MSFT230616P00285000 | 2023-05-26 3:58PM EDT | 285.00 | 0.37 | 0.37 | 0.42 | -0.11 | -22.92% | 630 | 15,067 | 38.53% |
| MSFT230616P00290000 | 2023-05-26 3:56PM EDT | 290.00 | 0.47 | 0.47 | 0.55 | -0.20 | -29.85% | 970 | 23,488 | 36.84% |
| MSFT230616P00292500 | 2023-05-26 3:54PM EDT | 292.50 | 0.54 | 0.52 | 0.69 | -0.25 | -31.65% | 141 | 400 | 36.69% |
| MSFT230616P00295000 | 2023-05-26 3:58PM EDT | 295.00 | 0.61 | 0.59 | 0.64 | -0.29 | -32.22% | 2,635 | 9,575 | 34.20% |
| MSFT230616P00297500 | 2023-05-26 2:58PM EDT | 297.50 | 0.71 | 0.68 | 0.78 | -0.29 | -29.00% | 262 | 712 | 33.77% |
| MSFT230616P00300000 | 2023-05-26 3:59PM EDT | 300.00 | 0.81 | 0.78 | 0.81 | -0.43 | -34.68% | 2,161 | 8,837 | 32.09% |
| MSFT230616P00302500 | 2023-05-26 3:58PM EDT | 302.50 | 0.91 | 0.90 | 0.96 | -0.45 | -33.09% | 1,396 | 518 | 31.42% |
| MSFT230616P00305000 | 2023-05-26 3:59PM EDT | 305.00 | 1.08 | 1.04 | 1.24 | -0.62 | -36.47% | 1,476 | 12,877 | 31.51% |
| MSFT230616P00307500 | 2023-05-26 3:54PM EDT | 307.50 | 1.26 | 1.06 | 1.32 | -0.71 | -36.04% | 222 | 582 | 29.91% |
| MSFT230616P00310000 | 2023-05-26 3:56PM EDT | 310.00 | 1.44 | 1.34 | 1.51 | -0.90 | -38.46% | 1,337 | 8,170 | 28.91% |
| MSFT230616P00312500 | 2023-05-26 3:54PM EDT | 312.50 | 1.73 | 1.53 | 1.93 | -1.05 | -37.77% | 732 | 1,484 | 28.98% |
| MSFT230616P00315000 | 2023-05-26 3:59PM EDT | 315.00 | 2.07 | 1.97 | 2.18 | -1.27 | -38.02% | 875 | 8,803 | 27.83% |
| MSFT230616P00317500 | 2023-05-26 3:59PM EDT | 317.50 | 2.43 | 2.35 | 2.61 | -1.46 | -37.53% | 359 | 1,042 | 27.30% |
| MSFT230616P00320000 | 2023-05-26 3:59PM EDT | 320.00 | 2.86 | 2.75 | 2.99 | -1.84 | -39.15% | 1,060 | 4,364 | 26.26% |
| MSFT230616P00322500 | 2023-05-26 3:57PM EDT | 322.50 | 3.35 | 3.25 | 3.50 | -2.25 | -40.18% | 537 | 2,451 | 25.45% |
| MSFT230616P00325000 | 2023-05-26 3:59PM EDT | 325.00 | 4.05 | 3.90 | 4.15 | -2.45 | -37.69% | 1,360 | 2,936 | 24.85% |
| MSFT230616P00327500 | 2023-05-26 3:55PM EDT | 327.50 | 4.75 | 4.75 | 4.85 | -2.95 | -38.31% | 818 | 987 | 24.05% |
| MSFT230616P00330000 | 2023-05-26 3:59PM EDT | 330.00 | 5.70 | 5.65 | 5.70 | -3.20 | -35.96% | 2,789 | 1,241 | 23.38% |
| MSFT230616P00332500 | 2023-05-26 3:59PM EDT | 332.50 | 6.85 | 6.70 | 6.80 | -3.50 | -33.82% | 842 | 161 | 23.10% |
| MSFT230616P00335000 | 2023-05-26 3:59PM EDT | 335.00 | 8.00 | 7.90 | 8.05 | -3.85 | -32.49% | 426 | 593 | 22.85% |
| MSFT230616P00337500 | 2023-05-26 3:57PM EDT | 337.50 | 9.22 | 9.25 | 9.45 | -13.83 | -60.00% | 94 | 9 | 22.63% |
| MSFT230616P00340000 | 2023-05-26 3:45PM EDT | 340.00 | 10.71 | 10.75 | 11.15 | -4.84 | -31.13% | 243 | 116 | 22.96% |
| MSFT230616P00342500 | 2023-05-26 11:53AM EDT | 342.50 | 12.80 | 11.95 | 12.75 | +12.80 | - | 56 | 0 | 22.48% |
| MSFT230616P00345000 | 2023-05-26 12:12PM EDT | 345.00 | 14.82 | 13.80 | 14.60 | -5.73 | -27.88% | 12 | 12 | 22.46% |
| MSFT230616P00347500 | 2023-05-26 10:53AM EDT | 347.50 | 18.80 | 15.90 | 16.55 | +18.80 | - | 33 | 0 | 22.39% |
| MSFT230616P00350000 | 2023-05-26 3:52PM EDT | 350.00 | 18.20 | 17.35 | 19.10 | -17.80 | -49.44% | 514 | 0 | 24.81% |
| MSFT230616P00355000 | 2023-05-26 11:27AM EDT | 355.00 | 24.05 | 21.55 | 24.00 | -22.75 | -48.61% | 66 | 0 | 28.45% |
| MSFT230616P00360000 | 2023-05-26 3:56PM EDT | 360.00 | 27.25 | 26.60 | 27.65 | -7.15 | -20.78% | 31 | 1 | 23.00% |
| MSFT230616P00365000 | 2023-05-26 11:16AM EDT | 365.00 | 34.35 | 31.25 | 33.15 | -5.70 | -14.23% | 2 | 2 | 30.43% |
| MSFT230616P00370000 | 2023-05-25 3:59PM EDT | 370.00 | 44.07 | 35.55 | 38.85 | 0.00 | - | 10 | 0 | 38.66% |
| MSFT230616P00375000 | 2023-05-25 11:40AM EDT | 375.00 | 50.50 | 40.45 | 42.95 | 0.00 | - | 4 | 1 | 35.00% |
| MSFT230616P00380000 | 2023-03-23 1:34PM EDT | 380.00 | 100.60 | 93.05 | 95.10 | 0.00 | - | 1 | 0 | 211.75% |
| MSFT230616P00385000 | 2023-04-03 9:42AM EDT | 385.00 | 98.00 | 77.60 | 81.60 | 0.00 | - | 30 | 0 | 151.67% |
| MSFT230616P00390000 | 2023-03-01 12:38PM EDT | 390.00 | 142.68 | 99.70 | 104.00 | 0.00 | - | 2 | 0 | 214.11% |
| MSFT230616P00395000 | 2023-01-12 11:06AM EDT | 395.00 | 158.65 | 131.20 | 133.65 | 0.00 | - | 2 | 0 | 303.30% |
| MSFT230616P00400000 | 2023-05-25 11:04AM EDT | 400.00 | 75.97 | 65.70 | 67.90 | 0.00 | - | 2 | 0 | 48.24% |
| MSFT230616P00405000 | 2022-12-13 11:55AM EDT | 405.00 | 145.36 | 165.10 | 168.40 | 0.00 | - | 2 | 0 | 393.61% |
| MSFT230616P00410000 | 2023-03-28 2:41PM EDT | 410.00 | 137.20 | 104.05 | 106.20 | 0.00 | - | 2 | 0 | 175.38% |
| MSFT230616P00415000 | 2023-05-23 3:54PM EDT | 415.00 | 98.85 | 81.10 | 83.45 | 0.00 | - | 3 | 0 | 61.99% |
| MSFT230616P00420000 | 2023-03-28 2:42PM EDT | 420.00 | 146.84 | 114.15 | 116.05 | 0.00 | - | 2 | 0 | 183.27% |
| MSFT230616P00425000 | 2022-10-18 11:44AM EDT | 425.00 | 189.47 | 182.55 | 185.15 | 0.00 | - | 49 | 0 | 400.24% |
| MSFT230616P00430000 | 2023-02-07 3:54PM EDT | 430.00 | 162.96 | 175.60 | 178.95 | 0.00 | - | 10 | 0 | 365.52% |
| MSFT230616P00435000 | 2023-03-10 4:43PM EDT | 435.00 | 187.30 | 142.05 | 145.55 | 0.00 | - | 1 | 0 | 241.77% |
| MSFT230616P00440000 | 2022-12-14 4:10PM EDT | 440.00 | 181.30 | 199.20 | 202.80 | 0.00 | - | 1 | 0 | 418.92% |
| MSFT230616P00450000 | 2022-10-19 3:12PM EDT | 450.00 | 216.00 | 207.50 | 210.40 | 0.00 | - | 139 | 0 | 419.33% |
| MSFT230616P00460000 | 2023-05-03 2:37PM EDT | 460.00 | 154.40 | 125.90 | 128.35 | 0.00 | - | 36 | 0 | 81.98% |
| MSFT230616P00470000 | 2023-05-17 3:19PM EDT | 470.00 | 156.20 | 135.90 | 138.40 | 0.00 | - | - | 0 | 54.69% |
| MSFT230616P00480000 | 2022-10-13 11:18AM EDT | 480.00 | 251.27 | 232.05 | 235.15 | 0.00 | - | 40 | 0 | 421.89% |
| MSFT230616P00490000 | 2023-03-20 9:54AM EDT | 490.00 | 217.40 | 203.20 | 203.95 | 0.00 | - | 1 | 0 | 295.30% |
| MSFT230616P00500000 | 2023-05-24 3:42PM EDT | 500.00 | 185.60 | 166.20 | 168.50 | 0.00 | - | 1 | 0 | 76.71% |
| MSFT230616P00520000 | 2023-05-24 3:42PM EDT | 520.00 | 205.58 | 185.85 | 188.25 | 0.00 | - | 2 | 0 | 103.98% |
© 2023 Yahoo. All rights reserved.