MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230818C00115000 | 2023-05-16 11:01AM EDT | 115.00 | 198.63 | 216.55 | 218.95 | 0.00 | - | 2 | 8 | 124.07% |
| MSFT230818C00120000 | 2023-03-06 4:42PM EDT | 120.00 | 139.41 | 165.35 | 166.90 | 0.00 | - | - | 1 | 0.00% |
| MSFT230818C00125000 | 2023-02-28 11:27AM EDT | 125.00 | 127.42 | 159.35 | 161.85 | 0.00 | - | 4 | 3 | 0.00% |
| MSFT230818C00130000 | 2023-01-25 1:55PM EDT | 130.00 | 111.70 | 121.30 | 123.30 | 0.00 | - | - | 1 | 0.00% |
| MSFT230818C00135000 | 2023-04-28 10:38AM EDT | 135.00 | 173.42 | 198.30 | 201.00 | 0.00 | - | 10 | 11 | 125.76% |
| MSFT230818C00140000 | 2023-05-04 12:50PM EDT | 140.00 | 167.36 | 191.85 | 194.05 | 0.00 | - | 2 | 13 | 105.18% |
| MSFT230818C00145000 | 2023-02-28 4:04PM EDT | 145.00 | 108.10 | 139.90 | 142.45 | 0.00 | - | - | 1 | 0.00% |
| MSFT230818C00155000 | 2023-05-01 10:50AM EDT | 155.00 | 153.35 | 176.60 | 179.30 | 0.00 | - | 1 | 2 | 93.99% |
| MSFT230818C00165000 | 2023-05-26 9:30AM EDT | 165.00 | 163.45 | 167.40 | 169.55 | 0.00 | - | 2 | 70 | 91.91% |
| MSFT230818C00170000 | 2023-05-23 3:54PM EDT | 170.00 | 148.25 | 162.40 | 165.10 | 0.00 | - | - | 2 | 90.67% |
| MSFT230818C00175000 | 2023-05-04 12:53PM EDT | 175.00 | 133.25 | 156.20 | 159.30 | 0.00 | - | 2 | 1 | 78.75% |
| MSFT230818C00180000 | 2023-05-16 10:08AM EDT | 180.00 | 134.08 | 151.80 | 154.80 | 0.00 | - | 12 | 76 | 80.52% |
| MSFT230818C00185000 | 2023-03-24 12:01PM EDT | 185.00 | 98.86 | 102.55 | 105.45 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT230818C00190000 | 2023-05-26 10:20AM EDT | 190.00 | 140.25 | 142.20 | 144.95 | 0.00 | - | 12 | 40 | 76.39% |
| MSFT230818C00195000 | 2023-03-16 1:46PM EDT | 195.00 | 85.79 | 93.75 | 96.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSFT230818C00200000 | 2023-05-30 3:47PM EDT | 200.00 | 134.22 | 133.00 | 135.40 | -0.78 | -0.58% | 2 | 49 | 74.33% |
| MSFT230818C00205000 | 2023-05-16 3:40PM EDT | 205.00 | 112.05 | 127.65 | 130.25 | 0.00 | - | 1 | 72 | 69.85% |
| MSFT230818C00210000 | 2023-05-16 3:40PM EDT | 210.00 | 107.60 | 122.00 | 125.15 | 0.00 | - | 44 | 84 | 64.69% |
| MSFT230818C00215000 | 2023-05-16 12:03PM EDT | 215.00 | 101.25 | 117.40 | 120.50 | 0.00 | - | 12 | 21 | 64.10% |
| MSFT230818C00220000 | 2023-05-19 3:13PM EDT | 220.00 | 102.15 | 113.35 | 116.05 | 0.00 | - | 1 | 150 | 65.15% |
| MSFT230818C00225000 | 2023-05-26 11:58AM EDT | 225.00 | 110.88 | 108.50 | 110.85 | 0.00 | - | 1 | 44 | 62.17% |
| MSFT230818C00230000 | 2023-05-25 3:54PM EDT | 230.00 | 99.34 | 103.40 | 105.85 | 0.00 | - | 17 | 124 | 59.13% |
| MSFT230818C00235000 | 2023-05-15 3:21PM EDT | 235.00 | 78.16 | 98.50 | 101.45 | 0.00 | - | 27 | 467 | 57.90% |
| MSFT230818C00240000 | 2023-05-24 12:57PM EDT | 240.00 | 78.07 | 93.70 | 95.75 | 0.00 | - | 2 | 631 | 54.10% |
| MSFT230818C00245000 | 2023-05-30 2:31PM EDT | 245.00 | 91.05 | 89.30 | 91.30 | +6.08 | +7.16% | 4 | 609 | 53.69% |
| MSFT230818C00250000 | 2023-05-30 9:30AM EDT | 250.00 | 86.60 | 83.90 | 86.60 | +2.60 | +3.10% | 19 | 876 | 50.77% |
| MSFT230818C00255000 | 2023-05-30 10:51AM EDT | 255.00 | 82.25 | 79.75 | 81.90 | -0.70 | -0.84% | 3 | 1,105 | 50.09% |
| MSFT230818C00260000 | 2023-05-30 9:51AM EDT | 260.00 | 78.10 | 75.05 | 76.95 | +1.48 | +1.93% | 1 | 1,802 | 50.92% |
| MSFT230818C00265000 | 2023-05-26 3:34PM EDT | 265.00 | 72.67 | 69.90 | 72.70 | 0.00 | - | 11 | 3,734 | 50.24% |
| MSFT230818C00270000 | 2023-05-30 3:25PM EDT | 270.00 | 68.00 | 65.30 | 67.00 | -0.50 | -0.73% | 6 | 2,741 | 45.42% |
| MSFT230818C00275000 | 2023-05-30 3:48PM EDT | 275.00 | 62.00 | 60.85 | 62.70 | -1.40 | -2.21% | 122 | 1,029 | 44.51% |
| MSFT230818C00280000 | 2023-05-30 3:53PM EDT | 280.00 | 57.00 | 56.15 | 57.65 | -0.80 | -1.38% | 30 | 1,160 | 41.54% |
| MSFT230818C00285000 | 2023-05-30 2:40PM EDT | 285.00 | 53.58 | 52.05 | 54.00 | -0.97 | -1.78% | 21 | 1,247 | 41.91% |
| MSFT230818C00290000 | 2023-05-30 3:56PM EDT | 290.00 | 48.59 | 47.25 | 49.70 | -1.31 | -2.63% | 35 | 1,892 | 40.52% |
| MSFT230818C00295000 | 2023-05-30 2:45PM EDT | 295.00 | 45.40 | 43.55 | 44.55 | -0.84 | -1.82% | 1 | 1,863 | 37.18% |
| MSFT230818C00300000 | 2023-05-30 3:56PM EDT | 300.00 | 39.55 | 38.60 | 40.80 | -2.12 | -5.09% | 41 | 5,479 | 36.69% |
| MSFT230818C00305000 | 2023-05-30 3:16PM EDT | 305.00 | 36.47 | 34.85 | 36.75 | -1.14 | -3.03% | 389 | 4,752 | 35.36% |
| MSFT230818C00310000 | 2023-05-30 3:46PM EDT | 310.00 | 31.50 | 31.30 | 32.55 | -2.24 | -6.64% | 101 | 8,269 | 33.56% |
| MSFT230818C00315000 | 2023-05-30 2:04PM EDT | 315.00 | 27.75 | 27.65 | 29.25 | -2.45 | -8.11% | 37 | 2,470 | 33.16% |
| MSFT230818C00320000 | 2023-05-30 3:54PM EDT | 320.00 | 24.30 | 23.50 | 26.40 | -2.41 | -9.02% | 497 | 4,137 | 33.21% |
| MSFT230818C00325000 | 2023-05-30 3:59PM EDT | 325.00 | 21.30 | 21.15 | 23.00 | -1.85 | -7.99% | 1,557 | 13,663 | 32.04% |
| MSFT230818C00330000 | 2023-05-30 3:55PM EDT | 330.00 | 18.07 | 17.85 | 19.10 | -1.88 | -9.42% | 200 | 10,830 | 29.78% |
| MSFT230818C00335000 | 2023-05-30 3:59PM EDT | 335.00 | 15.54 | 15.45 | 15.60 | -1.70 | -9.86% | 359 | 2,635 | 27.86% |
| MSFT230818C00340000 | 2023-05-30 3:47PM EDT | 340.00 | 13.25 | 12.95 | 13.15 | -1.43 | -9.74% | 253 | 5,031 | 27.27% |
| MSFT230818C00345000 | 2023-05-30 3:59PM EDT | 345.00 | 10.90 | 10.80 | 10.95 | -1.55 | -12.45% | 131 | 3,543 | 26.71% |
| MSFT230818C00350000 | 2023-05-30 3:58PM EDT | 350.00 | 8.95 | 8.85 | 9.15 | -1.30 | -12.68% | 1,214 | 6,177 | 26.44% |
| MSFT230818C00355000 | 2023-05-30 3:55PM EDT | 355.00 | 7.15 | 6.60 | 8.15 | -1.55 | -17.82% | 190 | 1,806 | 27.22% |
| MSFT230818C00360000 | 2023-05-30 3:46PM EDT | 360.00 | 6.15 | 5.90 | 6.80 | -0.90 | -12.77% | 364 | 8,087 | 27.08% |
| MSFT230818C00365000 | 2023-05-30 3:53PM EDT | 365.00 | 4.79 | 4.75 | 4.95 | -0.89 | -15.67% | 471 | 621 | 25.52% |
| MSFT230818C00370000 | 2023-05-30 3:55PM EDT | 370.00 | 3.85 | 3.80 | 4.45 | -0.85 | -18.09% | 176 | 8,023 | 26.41% |
| MSFT230818C00375000 | 2023-05-30 1:40PM EDT | 375.00 | 3.20 | 3.05 | 3.20 | -0.45 | -12.33% | 59 | 346 | 25.23% |
| MSFT230818C00380000 | 2023-05-30 3:48PM EDT | 380.00 | 2.57 | 2.51 | 2.75 | -0.43 | -14.33% | 161 | 1,035 | 25.71% |
| MSFT230818C00385000 | 2023-05-30 2:49PM EDT | 385.00 | 2.25 | 2.04 | 2.11 | -0.28 | -11.07% | 50 | 170 | 25.35% |
| MSFT230818C00390000 | 2023-05-30 3:58PM EDT | 390.00 | 1.70 | 1.65 | 1.74 | -0.40 | -19.05% | 76 | 1,700 | 25.55% |
| MSFT230818C00395000 | 2023-05-30 1:59PM EDT | 395.00 | 1.49 | 1.22 | 1.48 | -0.24 | -13.87% | 115 | 250 | 25.95% |
| MSFT230818C00400000 | 2023-05-30 3:51PM EDT | 400.00 | 1.17 | 1.16 | 1.20 | -0.29 | -19.86% | 492 | 1,322 | 26.05% |
| MSFT230818C00405000 | 2023-05-30 3:51PM EDT | 405.00 | 1.00 | 0.95 | 1.02 | -0.21 | -17.36% | 15 | 204 | 26.43% |
| MSFT230818C00410000 | 2023-05-30 1:04PM EDT | 410.00 | 0.96 | 0.82 | 0.88 | -0.11 | -10.28% | 43 | 654 | 26.86% |
| MSFT230818C00415000 | 2023-05-30 3:04PM EDT | 415.00 | 0.75 | 0.71 | 0.76 | -0.13 | -14.77% | 30 | 267 | 27.27% |
| MSFT230818C00420000 | 2023-05-30 3:58PM EDT | 420.00 | 0.66 | 0.11 | 0.66 | -0.15 | -18.52% | 144 | 1,550 | 27.70% |
| MSFT230818C00425000 | 2023-05-30 3:48PM EDT | 425.00 | 0.56 | 0.54 | 0.56 | -0.16 | -22.22% | 59 | 559 | 28.00% |
| MSFT230818C00430000 | 2023-05-30 3:54PM EDT | 430.00 | 0.53 | 0.48 | 0.53 | +0.06 | +12.77% | 4 | 503 | 28.78% |
| MSFT230818C00435000 | 2023-05-30 1:07PM EDT | 435.00 | 0.51 | 0.04 | 0.48 | -0.05 | -8.93% | 16 | 1,386 | 29.35% |
| MSFT230818C00440000 | 2023-05-30 2:20PM EDT | 440.00 | 0.45 | 0.08 | 0.42 | -0.06 | -11.76% | 4 | 621 | 29.72% |
| MSFT230818C00445000 | 2023-05-30 3:47PM EDT | 445.00 | 0.39 | 0.36 | 0.41 | +0.11 | +39.29% | 72 | 1,015 | 30.59% |
| MSFT230818C00450000 | 2023-05-30 2:09PM EDT | 450.00 | 0.37 | 0.33 | 0.37 | -0.02 | -5.13% | 8 | 1,027 | 31.06% |
| MSFT230818C00460000 | 2023-05-30 11:31AM EDT | 460.00 | 0.36 | 0.13 | 0.33 | +0.03 | +9.09% | 83 | 69 | 32.37% |
| MSFT230818C00465000 | 2023-05-30 11:40AM EDT | 465.00 | 0.33 | 0.25 | 0.30 | 0.00 | - | 32 | 627 | 32.81% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230818P00115000 | 2023-04-19 2:37PM EDT | 115.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 3 | 80 | 84.18% |
| MSFT230818P00120000 | 2023-05-08 10:52AM EDT | 120.00 | 0.02 | 0.00 | 0.51 | -0.01 | -33.33% | 7 | 314 | 91.21% |
| MSFT230818P00125000 | 2023-05-30 1:11PM EDT | 125.00 | 0.02 | 0.00 | 0.51 | -0.04 | -66.67% | 8 | 199 | 87.70% |
| MSFT230818P00130000 | 2023-05-30 1:10PM EDT | 130.00 | 0.02 | 0.00 | 0.52 | -0.04 | -66.67% | 6 | 39 | 84.62% |
| MSFT230818P00135000 | 2023-05-30 1:10PM EDT | 135.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 5 | 97 | 81.45% |
| MSFT230818P00140000 | 2023-05-25 1:33PM EDT | 140.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 496 | 61.33% |
| MSFT230818P00145000 | 2023-05-12 12:34PM EDT | 145.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 53 | 63.87% |
| MSFT230818P00150000 | 2023-05-22 12:19PM EDT | 150.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 1,603 | 968 | 58.98% |
| MSFT230818P00155000 | 2023-05-30 3:06PM EDT | 155.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 20 | 2,767 | 55.27% |
| MSFT230818P00160000 | 2023-05-25 12:44PM EDT | 160.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 3 | 492 | 54.49% |
| MSFT230818P00165000 | 2023-05-22 2:38PM EDT | 165.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 7 | 1,862 | 53.91% |
| MSFT230818P00170000 | 2023-05-30 3:20PM EDT | 170.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 35 | 1,926 | 53.91% |
| MSFT230818P00175000 | 2023-05-26 11:51AM EDT | 175.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 1 | 4,953 | 52.64% |
| MSFT230818P00180000 | 2023-05-30 10:02AM EDT | 180.00 | 0.11 | 0.08 | 0.12 | -0.01 | -8.33% | 10 | 1,011 | 50.78% |
| MSFT230818P00185000 | 2023-05-30 3:15PM EDT | 185.00 | 0.13 | 0.10 | 0.15 | -0.01 | -7.14% | 1 | 1,148 | 51.03% |
| MSFT230818P00190000 | 2023-05-30 9:56AM EDT | 190.00 | 0.19 | 0.13 | 0.18 | -0.01 | -5.00% | 10 | 1,080 | 50.00% |
| MSFT230818P00195000 | 2023-05-30 11:12AM EDT | 195.00 | 0.19 | 0.19 | 0.21 | -0.04 | -17.39% | 2 | 1,132 | 48.83% |
| MSFT230818P00200000 | 2023-05-30 3:47PM EDT | 200.00 | 0.23 | 0.20 | 0.25 | -0.04 | -14.81% | 64 | 2,149 | 47.75% |
| MSFT230818P00205000 | 2023-05-25 12:06PM EDT | 205.00 | 0.29 | 0.25 | 0.30 | -0.08 | -21.62% | 1 | 587 | 46.83% |
| MSFT230818P00210000 | 2023-05-30 10:05AM EDT | 210.00 | 0.38 | 0.30 | 0.35 | +0.01 | +2.70% | 61 | 1,098 | 45.70% |
| MSFT230818P00215000 | 2023-05-26 3:16PM EDT | 215.00 | 0.41 | 0.36 | 0.41 | -0.03 | -6.82% | 227 | 1,193 | 44.65% |
| MSFT230818P00220000 | 2023-05-30 3:47PM EDT | 220.00 | 0.44 | 0.40 | 0.47 | -0.07 | -13.73% | 81 | 2,018 | 43.46% |
| MSFT230818P00225000 | 2023-05-25 9:48AM EDT | 225.00 | 0.76 | 0.47 | 0.57 | 0.00 | - | 1 | 1,768 | 42.70% |
| MSFT230818P00230000 | 2023-05-30 1:21PM EDT | 230.00 | 0.63 | 0.50 | 0.66 | -0.08 | -11.27% | 27 | 2,358 | 41.60% |
| MSFT230818P00235000 | 2023-05-26 3:23PM EDT | 235.00 | 0.82 | 0.72 | 0.77 | 0.00 | - | 2 | 1,432 | 40.60% |
| MSFT230818P00240000 | 2023-05-30 2:39PM EDT | 240.00 | 0.85 | 0.84 | 0.89 | -0.11 | -11.46% | 32 | 1,902 | 39.53% |
| MSFT230818P00245000 | 2023-05-30 3:54PM EDT | 245.00 | 0.99 | 0.98 | 1.03 | -0.13 | -11.61% | 24 | 1,905 | 38.49% |
| MSFT230818P00250000 | 2023-05-30 2:34PM EDT | 250.00 | 1.13 | 1.13 | 1.19 | -0.15 | -11.72% | 45 | 1,828 | 37.44% |
| MSFT230818P00255000 | 2023-05-30 1:36PM EDT | 255.00 | 1.29 | 1.32 | 1.37 | -0.21 | -14.00% | 35 | 1,601 | 36.37% |
| MSFT230818P00260000 | 2023-05-30 3:54PM EDT | 260.00 | 1.55 | 1.53 | 1.59 | -0.15 | -8.82% | 15 | 1,547 | 35.37% |
| MSFT230818P00265000 | 2023-05-30 2:45PM EDT | 265.00 | 1.73 | 1.78 | 1.84 | -0.22 | -11.28% | 65 | 2,793 | 34.35% |
| MSFT230818P00270000 | 2023-05-30 2:21PM EDT | 270.00 | 2.13 | 2.07 | 2.14 | -0.16 | -6.99% | 80 | 4,574 | 33.39% |
| MSFT230818P00275000 | 2023-05-30 3:45PM EDT | 275.00 | 2.37 | 2.41 | 2.48 | -0.23 | -8.85% | 84 | 1,841 | 32.39% |
| MSFT230818P00280000 | 2023-05-30 3:48PM EDT | 280.00 | 2.79 | 2.81 | 2.88 | -0.21 | -7.00% | 55 | 3,220 | 31.42% |
| MSFT230818P00285000 | 2023-05-30 2:27PM EDT | 285.00 | 3.25 | 3.25 | 3.40 | -0.25 | -7.14% | 22 | 1,654 | 30.62% |
| MSFT230818P00290000 | 2023-05-30 3:23PM EDT | 290.00 | 3.70 | 3.80 | 3.95 | -0.35 | -8.64% | 346 | 3,384 | 29.66% |
| MSFT230818P00295000 | 2023-05-30 3:48PM EDT | 295.00 | 4.45 | 4.45 | 4.60 | -0.25 | -5.32% | 41 | 1,479 | 28.73% |
| MSFT230818P00300000 | 2023-05-30 3:53PM EDT | 300.00 | 5.30 | 4.95 | 5.40 | -0.35 | -6.19% | 220 | 2,921 | 27.91% |
| MSFT230818P00305000 | 2023-05-30 2:39PM EDT | 305.00 | 6.03 | 6.15 | 6.30 | -0.37 | -5.78% | 397 | 1,721 | 27.02% |
| MSFT230818P00310000 | 2023-05-30 3:51PM EDT | 310.00 | 7.22 | 7.20 | 7.40 | -0.28 | -3.73% | 413 | 1,157 | 26.24% |
| MSFT230818P00315000 | 2023-05-30 3:51PM EDT | 315.00 | 8.46 | 8.20 | 8.65 | -0.24 | -2.76% | 230 | 1,270 | 25.42% |
| MSFT230818P00320000 | 2023-05-30 3:59PM EDT | 320.00 | 10.00 | 9.95 | 10.15 | -0.08 | -0.79% | 314 | 1,314 | 24.69% |
| MSFT230818P00325000 | 2023-05-30 2:44PM EDT | 325.00 | 11.10 | 11.65 | 11.80 | -0.60 | -5.13% | 226 | 1,084 | 23.85% |
| MSFT230818P00330000 | 2023-05-30 3:43PM EDT | 330.00 | 13.75 | 13.60 | 13.80 | +0.10 | +0.73% | 343 | 998 | 23.19% |
| MSFT230818P00335000 | 2023-05-30 3:39PM EDT | 335.00 | 15.34 | 15.85 | 16.00 | -0.27 | -1.73% | 667 | 911 | 22.42% |
| MSFT230818P00340000 | 2023-05-30 3:59PM EDT | 340.00 | 18.60 | 18.25 | 18.60 | +0.51 | +2.82% | 107 | 1,150 | 21.84% |
| MSFT230818P00345000 | 2023-05-30 3:38PM EDT | 345.00 | 20.45 | 20.55 | 21.50 | -0.47 | -2.25% | 113 | 287 | 21.27% |
| MSFT230818P00350000 | 2023-05-30 2:58PM EDT | 350.00 | 23.50 | 23.75 | 26.20 | -0.25 | -1.05% | 10 | 470 | 23.41% |
| MSFT230818P00355000 | 2023-05-25 10:17AM EDT | 355.00 | 34.40 | 27.30 | 29.65 | 0.00 | - | - | 2 | 23.01% |
| MSFT230818P00360000 | 2023-05-30 9:47AM EDT | 360.00 | 31.10 | 31.15 | 32.65 | -4.24 | -12.00% | 6 | 9 | 21.14% |
| MSFT230818P00365000 | 2023-05-23 9:41AM EDT | 365.00 | 35.81 | 34.20 | 37.15 | -7.81 | -17.90% | 1 | 0 | 21.98% |
| MSFT230818P00370000 | 2023-05-05 1:51PM EDT | 370.00 | 60.31 | 39.35 | 40.85 | 0.00 | - | 2 | 0 | 20.37% |
| MSFT230818P00375000 | 2023-05-26 1:07PM EDT | 375.00 | 44.42 | 42.60 | 45.20 | 0.00 | - | 12 | 12 | 19.87% |
| MSFT230818P00380000 | 2023-04-24 11:19AM EDT | 380.00 | 97.45 | 64.50 | 67.55 | 0.00 | - | - | 0 | 54.97% |
| MSFT230818P00390000 | 2023-03-02 2:43PM EDT | 390.00 | 141.99 | 99.70 | 104.00 | 0.00 | - | - | 0 | 102.26% |
| MSFT230818P00400000 | 2023-05-15 1:39PM EDT | 400.00 | 91.52 | 67.35 | 70.10 | 0.00 | - | 6 | 0 | 26.61% |
| MSFT230818P00405000 | 2023-05-16 10:06AM EDT | 405.00 | 93.58 | 72.25 | 75.80 | 0.00 | - | - | 0 | 30.85% |
| MSFT230818P00410000 | 2023-05-22 9:45AM EDT | 410.00 | 89.35 | 77.25 | 80.05 | 0.00 | - | 4 | 0 | 28.96% |
| MSFT230818P00415000 | 2023-05-17 2:25PM EDT | 415.00 | 101.25 | 82.25 | 85.10 | 0.00 | - | - | 0 | 30.46% |
| MSFT230818P00420000 | 2023-05-23 3:54PM EDT | 420.00 | 103.85 | 87.45 | 90.60 | 0.00 | - | 1 | 0 | 34.01% |
| MSFT230818P00430000 | 2023-05-17 2:43PM EDT | 430.00 | 117.10 | 97.70 | 100.25 | 0.00 | - | - | 0 | 34.84% |
| MSFT230818P00440000 | 2023-05-18 11:27AM EDT | 440.00 | 122.71 | 107.30 | 109.85 | 0.00 | - | 2 | 0 | 34.90% |
| MSFT230818P00455000 | 2023-05-23 12:41PM EDT | 455.00 | 137.32 | 122.95 | 124.65 | 0.00 | - | 6 | 0 | 36.69% |
| MSFT230818P00460000 | 2023-05-17 3:37PM EDT | 460.00 | 145.85 | 127.30 | 129.75 | 0.00 | - | - | 0 | 38.43% |
| MSFT230818P00465000 | 2023-05-23 9:41AM EDT | 465.00 | 143.54 | 132.30 | 134.65 | 0.00 | - | - | 0 | 38.68% |
© 2023 Yahoo. All rights reserved.