MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230915C00110000 | 2023-05-26 12:20PM EDT | 110.00 | 223.06 | 224.95 | 227.70 | 0.00 | - | 1 | 834 | 105.66% |
| MSFT230915C00115000 | 2023-02-14 11:07AM EDT | 115.00 | 160.06 | 158.05 | 161.80 | 0.00 | - | 2 | 265 | 0.00% |
| MSFT230915C00120000 | 2023-03-02 10:34AM EDT | 120.00 | 129.30 | 168.00 | 172.10 | 0.00 | - | 4 | 69 | 0.00% |
| MSFT230915C00125000 | 2023-04-26 3:58PM EDT | 125.00 | 172.00 | 208.00 | 210.45 | 0.00 | - | 1 | 1,301 | 65.43% |
| MSFT230915C00130000 | 2023-03-01 4:07PM EDT | 130.00 | 119.46 | 158.00 | 162.35 | 0.00 | - | 4 | 386 | 0.00% |
| MSFT230915C00135000 | 2023-04-27 9:52AM EDT | 135.00 | 167.15 | 198.00 | 200.60 | 0.00 | - | 10 | 295 | 70.51% |
| MSFT230915C00140000 | 2022-12-14 3:46PM EDT | 140.00 | 121.31 | 101.25 | 105.00 | 0.00 | - | 4 | 315 | 0.00% |
| MSFT230915C00145000 | 2023-02-10 2:53PM EDT | 145.00 | 118.85 | 105.60 | 108.20 | 0.00 | - | 2 | 108 | 0.00% |
| MSFT230915C00150000 | 2023-05-25 12:44PM EDT | 150.00 | 176.57 | 185.55 | 188.45 | 0.00 | - | 4 | 380 | 86.16% |
| MSFT230915C00155000 | 2023-05-16 2:39PM EDT | 155.00 | 159.36 | 180.65 | 183.90 | 0.00 | - | 8 | 265 | 85.60% |
| MSFT230915C00160000 | 2023-05-31 10:14AM EDT | 160.00 | 174.65 | 175.70 | 178.85 | 0.00 | - | 1 | 372 | 82.47% |
| MSFT230915C00165000 | 2022-12-14 3:47PM EDT | 165.00 | 98.57 | 78.85 | 82.25 | 0.00 | - | 19 | 279 | 0.00% |
| MSFT230915C00170000 | 2023-05-31 11:18AM EDT | 170.00 | 162.00 | 165.90 | 169.25 | 0.00 | - | 3 | 353 | 78.86% |
| MSFT230915C00175000 | 2023-04-28 10:17AM EDT | 175.00 | 135.60 | 159.30 | 161.80 | 0.00 | - | 1 | 154 | 69.58% |
| MSFT230915C00180000 | 2023-05-15 1:59PM EDT | 180.00 | 130.97 | 156.10 | 158.75 | 0.00 | - | 6 | 452 | 72.00% |
| MSFT230915C00185000 | 2023-05-15 3:38PM EDT | 185.00 | 126.80 | 151.15 | 154.00 | 0.00 | - | 10 | 415 | 70.31% |
| MSFT230915C00190000 | 2023-05-19 12:49PM EDT | 190.00 | 129.91 | 146.30 | 149.20 | 0.00 | - | 1 | 220 | 68.75% |
| MSFT230915C00195000 | 2023-04-28 3:57PM EDT | 195.00 | 116.45 | 139.40 | 142.75 | 0.00 | - | 2 | 58 | 52.17% |
| MSFT230915C00200000 | 2023-06-02 10:31AM EDT | 200.00 | 136.00 | 136.55 | 139.00 | +7.37 | +5.73% | 3 | 4,181 | 63.61% |
| MSFT230915C00205000 | 2023-05-16 11:55AM EDT | 205.00 | 111.50 | 132.10 | 134.15 | 0.00 | - | 72 | 131 | 63.00% |
| MSFT230915C00210000 | 2023-05-26 10:22AM EDT | 210.00 | 121.83 | 126.80 | 130.50 | 0.00 | - | 12 | 509 | 63.06% |
| MSFT230915C00215000 | 2023-05-25 3:16PM EDT | 215.00 | 114.40 | 122.35 | 125.20 | 0.00 | - | 2 | 2,674 | 61.05% |
| MSFT230915C00220000 | 2023-05-25 2:21PM EDT | 220.00 | 109.44 | 117.50 | 120.30 | 0.00 | - | 3 | 236 | 59.03% |
| MSFT230915C00225000 | 2023-05-30 9:58AM EDT | 225.00 | 110.33 | 112.65 | 115.00 | 0.00 | - | 1 | 5,912 | 56.19% |
| MSFT230915C00230000 | 2023-06-02 12:04PM EDT | 230.00 | 108.05 | 107.85 | 110.60 | +4.05 | +3.89% | 17 | 1,088 | 55.32% |
| MSFT230915C00235000 | 2023-05-26 1:09PM EDT | 235.00 | 101.43 | 103.00 | 105.30 | 0.00 | - | 18 | 4,217 | 52.56% |
| MSFT230915C00240000 | 2023-06-02 11:30AM EDT | 240.00 | 98.33 | 98.20 | 100.75 | +8.03 | +8.89% | 5 | 1,583 | 51.31% |
| MSFT230915C00245000 | 2023-05-30 12:27PM EDT | 245.00 | 91.67 | 93.45 | 96.35 | 0.00 | - | 2 | 1,635 | 50.31% |
| MSFT230915C00250000 | 2023-06-02 3:03PM EDT | 250.00 | 90.95 | 88.70 | 91.15 | +5.25 | +6.13% | 3 | 1,780 | 51.67% |
| MSFT230915C00255000 | 2023-06-01 3:54PM EDT | 255.00 | 82.49 | 83.95 | 87.00 | 0.00 | - | 3 | 1,693 | 51.47% |
| MSFT230915C00260000 | 2023-06-02 12:06PM EDT | 260.00 | 79.75 | 78.85 | 80.60 | +1.25 | +1.59% | 1 | 3,223 | 45.09% |
| MSFT230915C00265000 | 2023-06-02 3:49PM EDT | 265.00 | 76.10 | 74.45 | 76.95 | +2.81 | +3.83% | 2 | 1,794 | 46.20% |
| MSFT230915C00270000 | 2023-06-02 3:20PM EDT | 270.00 | 71.85 | 70.00 | 72.60 | +5.03 | +7.53% | 17 | 4,081 | 45.23% |
| MSFT230915C00275000 | 2023-06-02 3:06PM EDT | 275.00 | 67.55 | 65.55 | 67.55 | +5.24 | +8.41% | 6 | 2,683 | 42.55% |
| MSFT230915C00280000 | 2023-06-02 3:05PM EDT | 280.00 | 63.00 | 60.90 | 62.25 | +2.67 | +4.43% | 4 | 7,528 | 39.33% |
| MSFT230915C00285000 | 2023-06-02 3:18PM EDT | 285.00 | 57.85 | 56.15 | 58.10 | +6.45 | +12.55% | 1 | 2,102 | 38.64% |
| MSFT230915C00290000 | 2023-06-02 3:57PM EDT | 290.00 | 52.88 | 51.95 | 53.50 | +2.86 | +5.72% | 11 | 5,438 | 36.87% |
| MSFT230915C00295000 | 2023-06-02 1:55PM EDT | 295.00 | 47.79 | 47.60 | 49.75 | +1.44 | +3.11% | 22 | 2,211 | 36.65% |
| MSFT230915C00300000 | 2023-06-02 3:55PM EDT | 300.00 | 44.60 | 43.40 | 45.70 | +2.30 | +5.44% | 236 | 34,744 | 35.66% |
| MSFT230915C00305000 | 2023-06-02 2:31PM EDT | 305.00 | 40.70 | 39.60 | 41.90 | +2.35 | +6.13% | 17 | 2,566 | 34.93% |
| MSFT230915C00310000 | 2023-06-02 3:04PM EDT | 310.00 | 37.50 | 35.55 | 37.20 | +2.95 | +8.54% | 21 | 6,059 | 32.55% |
| MSFT230915C00315000 | 2023-06-02 3:57PM EDT | 315.00 | 32.67 | 31.75 | 33.10 | +1.77 | +5.73% | 18 | 2,137 | 31.04% |
| MSFT230915C00320000 | 2023-06-02 2:46PM EDT | 320.00 | 30.00 | 28.60 | 30.00 | +1.50 | +5.26% | 36 | 5,470 | 30.88% |
| MSFT230915C00325000 | 2023-06-02 3:40PM EDT | 325.00 | 25.85 | 24.20 | 26.20 | +2.33 | +9.91% | 60 | 2,739 | 29.44% |
| MSFT230915C00330000 | 2023-06-02 3:58PM EDT | 330.00 | 22.43 | 20.25 | 22.80 | +1.20 | +5.65% | 59 | 7,999 | 28.36% |
| MSFT230915C00335000 | 2023-06-02 3:55PM EDT | 335.00 | 19.55 | 18.10 | 19.75 | +1.35 | +7.42% | 608 | 4,042 | 27.54% |
| MSFT230915C00340000 | 2023-06-02 3:59PM EDT | 340.00 | 16.87 | 14.55 | 16.90 | +1.12 | +7.11% | 846 | 9,951 | 26.72% |
| MSFT230915C00345000 | 2023-06-02 3:34PM EDT | 345.00 | 14.43 | 14.05 | 14.35 | +0.96 | +7.13% | 83 | 8,508 | 26.04% |
| MSFT230915C00350000 | 2023-06-02 3:52PM EDT | 350.00 | 12.17 | 11.55 | 12.20 | +0.77 | +6.75% | 212 | 3,802 | 25.62% |
| MSFT230915C00355000 | 2023-06-02 3:52PM EDT | 355.00 | 10.17 | 9.15 | 10.25 | +1.09 | +12.00% | 66 | 2,260 | 25.19% |
| MSFT230915C00360000 | 2023-06-02 2:51PM EDT | 360.00 | 8.72 | 7.45 | 8.70 | +0.72 | +9.00% | 77 | 4,596 | 25.06% |
| MSFT230915C00365000 | 2023-06-02 3:36PM EDT | 365.00 | 6.93 | 6.00 | 7.70 | +0.33 | +5.00% | 48 | 7,911 | 25.54% |
| MSFT230915C00370000 | 2023-06-02 3:55PM EDT | 370.00 | 5.69 | 5.00 | 5.70 | +0.38 | +7.16% | 36 | 8,321 | 24.03% |
| MSFT230915C00375000 | 2023-06-02 2:16PM EDT | 375.00 | 4.53 | 4.45 | 5.15 | +0.03 | +0.67% | 75 | 2,412 | 24.78% |
| MSFT230915C00380000 | 2023-06-02 3:48PM EDT | 380.00 | 3.90 | 3.60 | 3.80 | +0.40 | +11.43% | 81 | 1,678 | 23.70% |
| MSFT230915C00385000 | 2023-06-02 3:47PM EDT | 385.00 | 3.09 | 1.95 | 3.15 | +0.25 | +8.80% | 50 | 2,447 | 23.75% |
| MSFT230915C00390000 | 2023-06-02 3:31PM EDT | 390.00 | 2.50 | 2.39 | 2.52 | +0.06 | +2.46% | 64 | 1,192 | 23.58% |
| MSFT230915C00395000 | 2023-06-02 10:20AM EDT | 395.00 | 2.04 | 1.94 | 2.06 | +0.03 | +1.49% | 52 | 113 | 23.62% |
| MSFT230915C00400000 | 2023-06-02 3:55PM EDT | 400.00 | 1.63 | 1.58 | 1.69 | +0.03 | +1.87% | 123 | 13,521 | 23.69% |
| MSFT230915C00405000 | 2023-06-02 3:28PM EDT | 405.00 | 1.41 | 1.31 | 1.40 | +0.15 | +11.90% | 4 | 640 | 23.83% |
| MSFT230915C00410000 | 2023-06-02 3:28PM EDT | 410.00 | 1.17 | 1.08 | 1.17 | -0.13 | -10.00% | 23 | 5,372 | 24.03% |
| MSFT230915C00415000 | 2023-06-02 3:54PM EDT | 415.00 | 0.96 | 0.90 | 0.99 | +0.03 | +3.23% | 6 | 102 | 24.28% |
| MSFT230915C00420000 | 2023-06-02 3:28PM EDT | 420.00 | 0.83 | 0.75 | 0.83 | +0.02 | +2.47% | 2 | 9,745 | 24.49% |
| MSFT230915C00425000 | 2023-05-31 9:58AM EDT | 425.00 | 1.03 | 0.65 | 0.71 | 0.00 | - | 64 | 105 | 24.77% |
| MSFT230915C00430000 | 2023-06-01 3:42PM EDT | 430.00 | 0.58 | 0.57 | 0.61 | 0.00 | - | 304 | 5,110 | 25.07% |
| MSFT230915C00435000 | 2023-05-30 9:34AM EDT | 435.00 | 0.78 | 0.47 | 0.54 | 0.00 | - | 1 | 1 | 25.48% |
| MSFT230915C00440000 | 2023-05-31 11:31AM EDT | 440.00 | 0.55 | 0.41 | 0.47 | 0.00 | - | 4 | 28 | 25.81% |
| MSFT230915C00445000 | 2023-06-02 10:04AM EDT | 445.00 | 0.40 | 0.36 | 0.42 | -0.15 | -27.27% | 1 | 140 | 26.21% |
| MSFT230915C00450000 | 2023-06-02 3:55PM EDT | 450.00 | 0.36 | 0.20 | 0.37 | -0.03 | -7.69% | 221 | 548 | 26.55% |
| MSFT230915C00455000 | 2023-05-31 11:50AM EDT | 455.00 | 0.43 | 0.28 | 0.34 | 0.00 | - | 1 | 10 | 27.05% |
| MSFT230915C00460000 | 2023-05-31 10:41AM EDT | 460.00 | 0.39 | 0.00 | 0.33 | 0.00 | - | 51 | 621 | 27.74% |
| MSFT230915C00465000 | 2023-06-01 9:55AM EDT | 465.00 | 0.30 | 0.25 | 0.29 | 0.00 | - | 1 | 1,165 | 28.00% |
| MSFT230915C00480000 | 2023-06-02 3:06PM EDT | 480.00 | 0.18 | 0.16 | 0.21 | +0.18 | - | 61 | 312 | 29.03% |
| MSFT230915C00490000 | 2023-06-02 12:39PM EDT | 490.00 | 0.18 | 0.13 | 0.20 | +0.18 | - | 22 | 197 | 30.25% |
| MSFT230915C00495000 | 2023-06-01 10:04AM EDT | 495.00 | 0.18 | 0.11 | 0.17 | +0.18 | - | - | 5 | 30.32% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230915P00110000 | 2023-05-30 1:12PM EDT | 110.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 5 | 1,716 | 77.93% |
| MSFT230915P00115000 | 2023-05-31 3:25PM EDT | 115.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 14 | 1,346 | 65.63% |
| MSFT230915P00120000 | 2023-05-31 3:27PM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 2,510 | 64.45% |
| MSFT230915P00125000 | 2023-06-01 12:13PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 1,158 | 61.72% |
| MSFT230915P00130000 | 2023-06-01 10:55AM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 3,963 | 59.38% |
| MSFT230915P00135000 | 2023-05-31 3:54PM EDT | 135.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 1,234 | 56.25% |
| MSFT230915P00140000 | 2023-06-01 10:55AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 758 | 55.08% |
| MSFT230915P00145000 | 2023-05-31 3:25PM EDT | 145.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 382 | 52.93% |
| MSFT230915P00150000 | 2023-06-02 12:03PM EDT | 150.00 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 6 | 1,189 | 51.76% |
| MSFT230915P00155000 | 2023-06-01 10:54AM EDT | 155.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 302 | 1,889 | 52.15% |
| MSFT230915P00160000 | 2023-06-02 11:19AM EDT | 160.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 10 | 3,759 | 50.98% |
| MSFT230915P00165000 | 2023-06-02 12:06PM EDT | 165.00 | 0.07 | 0.03 | 0.09 | -0.05 | -41.67% | 205 | 1,150 | 51.17% |
| MSFT230915P00170000 | 2023-06-02 3:46PM EDT | 170.00 | 0.10 | 0.05 | 0.11 | -0.12 | -54.55% | 408 | 1,124 | 50.29% |
| MSFT230915P00175000 | 2023-06-02 12:12PM EDT | 175.00 | 0.13 | 0.07 | 0.13 | -0.02 | -13.33% | 341 | 2,176 | 49.22% |
| MSFT230915P00180000 | 2023-05-31 1:34PM EDT | 180.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 1 | 2,029 | 48.05% |
| MSFT230915P00185000 | 2023-06-02 12:12PM EDT | 185.00 | 0.16 | 0.11 | 0.17 | -0.08 | -33.33% | 1 | 1,534 | 46.78% |
| MSFT230915P00190000 | 2023-06-02 11:56AM EDT | 190.00 | 0.18 | 0.15 | 0.20 | -0.07 | -28.00% | 2 | 2,610 | 45.75% |
| MSFT230915P00195000 | 2023-06-02 9:43AM EDT | 195.00 | 0.22 | 0.17 | 0.23 | -0.09 | -29.03% | 9 | 1,389 | 44.68% |
| MSFT230915P00200000 | 2023-06-02 3:37PM EDT | 200.00 | 0.25 | 0.21 | 0.27 | -0.07 | -21.87% | 35 | 5,625 | 43.70% |
| MSFT230915P00205000 | 2023-06-01 10:14AM EDT | 205.00 | 0.48 | 0.25 | 0.31 | 0.00 | - | 1 | 2,376 | 42.63% |
| MSFT230915P00210000 | 2023-06-02 2:31PM EDT | 210.00 | 0.35 | 0.30 | 0.35 | -0.20 | -36.36% | 8 | 5,930 | 41.46% |
| MSFT230915P00215000 | 2023-06-02 2:36PM EDT | 215.00 | 0.41 | 0.35 | 0.42 | -0.17 | -29.31% | 2 | 2,604 | 40.70% |
| MSFT230915P00220000 | 2023-06-02 2:27PM EDT | 220.00 | 0.48 | 0.42 | 0.47 | -0.12 | -20.00% | 8 | 4,688 | 39.50% |
| MSFT230915P00225000 | 2023-06-02 3:34PM EDT | 225.00 | 0.54 | 0.50 | 0.56 | -0.15 | -21.74% | 47 | 6,750 | 38.75% |
| MSFT230915P00230000 | 2023-06-02 3:08PM EDT | 230.00 | 0.60 | 0.57 | 0.63 | -0.16 | -21.05% | 117 | 3,966 | 37.61% |
| MSFT230915P00235000 | 2023-06-02 9:37AM EDT | 235.00 | 0.84 | 0.68 | 0.75 | -0.09 | -9.68% | 15 | 5,750 | 36.87% |
| MSFT230915P00240000 | 2023-06-02 3:05PM EDT | 240.00 | 0.82 | 0.78 | 0.84 | -0.24 | -22.64% | 20 | 5,477 | 35.73% |
| MSFT230915P00245000 | 2023-06-02 2:20PM EDT | 245.00 | 0.99 | 0.91 | 0.99 | -0.21 | -17.50% | 74 | 5,066 | 34.95% |
| MSFT230915P00250000 | 2023-06-02 3:49PM EDT | 250.00 | 1.06 | 1.05 | 1.14 | -0.34 | -24.29% | 40 | 6,518 | 34.02% |
| MSFT230915P00255000 | 2023-06-02 2:45PM EDT | 255.00 | 1.28 | 1.23 | 1.31 | -0.33 | -20.50% | 76 | 2,105 | 33.08% |
| MSFT230915P00260000 | 2023-06-02 3:47PM EDT | 260.00 | 1.47 | 1.43 | 1.51 | -0.42 | -22.22% | 201 | 5,020 | 32.18% |
| MSFT230915P00265000 | 2023-06-02 3:58PM EDT | 265.00 | 1.73 | 1.67 | 1.77 | -0.40 | -18.78% | 66 | 3,246 | 31.40% |
| MSFT230915P00270000 | 2023-06-02 2:56PM EDT | 270.00 | 2.01 | 1.96 | 2.04 | -0.41 | -16.94% | 179 | 4,220 | 30.51% |
| MSFT230915P00275000 | 2023-06-02 2:25PM EDT | 275.00 | 2.40 | 2.29 | 2.40 | -0.45 | -15.79% | 131 | 4,010 | 29.79% |
| MSFT230915P00280000 | 2023-06-02 3:57PM EDT | 280.00 | 2.75 | 2.69 | 2.80 | -0.52 | -15.90% | 342 | 3,871 | 29.00% |
| MSFT230915P00285000 | 2023-06-02 3:55PM EDT | 285.00 | 3.20 | 3.15 | 3.30 | -0.72 | -18.37% | 264 | 3,647 | 28.33% |
| MSFT230915P00290000 | 2023-06-02 3:53PM EDT | 290.00 | 3.70 | 3.70 | 3.85 | -0.65 | -14.94% | 338 | 2,933 | 27.58% |
| MSFT230915P00295000 | 2023-06-02 2:05PM EDT | 295.00 | 4.60 | 4.30 | 4.50 | -0.80 | -14.81% | 80 | 1,509 | 26.85% |
| MSFT230915P00300000 | 2023-06-02 3:03PM EDT | 300.00 | 5.05 | 4.35 | 5.25 | -1.15 | -18.55% | 133 | 4,248 | 26.13% |
| MSFT230915P00305000 | 2023-06-02 3:55PM EDT | 305.00 | 6.00 | 5.95 | 6.15 | -1.05 | -14.89% | 109 | 1,886 | 25.47% |
| MSFT230915P00310000 | 2023-06-02 3:59PM EDT | 310.00 | 7.06 | 6.25 | 7.20 | -0.99 | -12.30% | 73 | 1,215 | 24.84% |
| MSFT230915P00315000 | 2023-06-02 3:53PM EDT | 315.00 | 8.21 | 7.90 | 8.40 | -1.34 | -14.03% | 157 | 1,928 | 24.19% |
| MSFT230915P00320000 | 2023-06-02 3:16PM EDT | 320.00 | 9.41 | 9.00 | 9.75 | -1.51 | -13.83% | 156 | 1,559 | 23.51% |
| MSFT230915P00325000 | 2023-06-02 3:37PM EDT | 325.00 | 11.20 | 10.35 | 11.35 | -1.80 | -13.85% | 114 | 430 | 22.91% |
| MSFT230915P00330000 | 2023-06-02 2:39PM EDT | 330.00 | 12.75 | 12.00 | 13.05 | -2.15 | -14.43% | 79 | 543 | 22.15% |
| MSFT230915P00335000 | 2023-06-02 3:55PM EDT | 335.00 | 14.85 | 13.90 | 15.15 | -1.80 | -10.81% | 137 | 489 | 21.63% |
| MSFT230915P00340000 | 2023-06-02 3:55PM EDT | 340.00 | 17.12 | 15.95 | 17.45 | -6.42 | -27.27% | 429 | 674 | 21.03% |
| MSFT230915P00345000 | 2023-06-02 2:59PM EDT | 345.00 | 19.30 | 18.40 | 20.00 | -3.43 | -15.09% | 138 | 167 | 20.41% |
| MSFT230915P00350000 | 2023-06-02 3:58PM EDT | 350.00 | 22.52 | 21.70 | 22.85 | -2.30 | -9.27% | 286 | 621 | 19.83% |
| MSFT230915P00355000 | 2023-06-02 3:01PM EDT | 355.00 | 25.10 | 24.30 | 25.90 | -3.88 | -13.39% | 3 | 294 | 19.12% |
| MSFT230915P00360000 | 2023-06-01 12:25PM EDT | 360.00 | 32.35 | 27.45 | 29.70 | 0.00 | - | 2 | 213 | 19.19% |
| MSFT230915P00365000 | 2023-06-01 12:24PM EDT | 365.00 | 36.38 | 31.35 | 33.65 | 0.00 | - | 6 | 340 | 19.18% |
| MSFT230915P00370000 | 2023-06-02 1:38PM EDT | 370.00 | 37.40 | 34.75 | 37.35 | -2.55 | -6.38% | 2 | 18 | 18.21% |
| MSFT230915P00375000 | 2023-06-02 2:47PM EDT | 375.00 | 40.03 | 39.05 | 42.40 | -4.88 | -10.87% | 596 | 101 | 19.91% |
| MSFT230915P00380000 | 2023-06-02 2:24PM EDT | 380.00 | 45.70 | 43.15 | 46.80 | -3.53 | -7.17% | 3 | 58 | 19.93% |
| MSFT230915P00385000 | 2023-06-01 12:24PM EDT | 385.00 | 54.14 | 47.50 | 51.40 | 0.00 | - | 2 | 3 | 20.20% |
| MSFT230915P00390000 | 2023-06-02 1:39PM EDT | 390.00 | 55.85 | 52.50 | 56.25 | -2.55 | -4.37% | 2 | 16 | 21.06% |
| MSFT230915P00395000 | 2023-05-31 12:05PM EDT | 395.00 | 65.26 | 57.50 | 60.95 | +65.26 | - | - | 0 | 21.29% |
| MSFT230915P00400000 | 2023-06-02 3:48PM EDT | 400.00 | 64.00 | 62.50 | 66.35 | -3.20 | -4.76% | 3 | 1 | 23.93% |
| MSFT230915P00405000 | 2023-06-02 1:38PM EDT | 405.00 | 70.60 | 67.50 | 71.30 | -23.00 | -24.57% | 2 | 0 | 24.98% |
| MSFT230915P00410000 | 2023-05-16 9:52AM EDT | 410.00 | 98.19 | 72.50 | 75.85 | 0.00 | - | 6 | 0 | 24.43% |
| MSFT230915P00420000 | 2023-05-17 2:43PM EDT | 420.00 | 105.55 | 82.50 | 85.85 | 0.00 | - | 170 | 0 | 26.63% |
| MSFT230915P00425000 | 2023-06-02 1:39PM EDT | 425.00 | 90.76 | 87.50 | 90.85 | +90.76 | - | 2 | 0 | 27.70% |
| MSFT230915P00430000 | 2023-05-15 11:38AM EDT | 430.00 | 121.00 | 92.50 | 95.85 | 0.00 | - | 4 | 2 | 28.75% |
| MSFT230915P00440000 | 2023-05-18 11:45AM EDT | 440.00 | 122.80 | 102.50 | 105.85 | 0.00 | - | 4 | 0 | 30.78% |
| MSFT230915P00455000 | 2023-05-17 3:36PM EDT | 455.00 | 140.40 | 117.50 | 120.85 | 0.00 | - | - | 0 | 33.69% |
| MSFT230915P00460000 | 2023-05-17 10:14AM EDT | 460.00 | 148.45 | 122.50 | 125.85 | 0.00 | - | - | 0 | 34.63% |
© 2023 Yahoo. All rights reserved.