MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00110000 | 2023-06-06 3:07PM EDT | 110.00 | 228.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00115000 | 2023-04-21 3:05PM EDT | 115.00 | 174.48 | 205.50 | 210.00 | 0.00 | - | 1 | 194 | 56.80% |
| MSFT240621C00120000 | 2023-04-28 3:15PM EDT | 120.00 | 190.55 | 215.70 | 219.80 | 0.00 | - | 1 | 157 | 95.53% |
| MSFT240621C00125000 | 2023-05-05 11:25AM EDT | 125.00 | 187.75 | 213.00 | 216.95 | 0.00 | - | 1 | 329 | 97.07% |
| MSFT240621C00130000 | 2023-05-30 9:30AM EDT | 130.00 | 210.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00135000 | 2023-05-02 1:19PM EDT | 135.00 | 177.65 | 201.35 | 205.00 | 0.00 | - | 11 | 58 | 86.61% |
| MSFT240621C00140000 | 2023-05-23 11:46AM EDT | 140.00 | 184.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00145000 | 2023-05-23 11:46AM EDT | 145.00 | 180.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00150000 | 2023-06-05 10:15AM EDT | 150.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00155000 | 2023-05-24 12:47PM EDT | 155.00 | 165.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00160000 | 2023-05-26 12:30PM EDT | 160.00 | 179.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00165000 | 2023-05-15 12:32PM EDT | 165.00 | 149.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT240621C00170000 | 2023-05-12 10:32AM EDT | 170.00 | 145.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00175000 | 2023-06-07 12:28PM EDT | 175.00 | 157.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00180000 | 2023-06-06 12:07PM EDT | 180.00 | 162.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00185000 | 2023-05-18 3:56PM EDT | 185.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00190000 | 2023-06-07 11:44AM EDT | 190.00 | 145.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00195000 | 2023-06-07 12:49PM EDT | 195.00 | 140.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240621C00200000 | 2023-06-07 2:24PM EDT | 200.00 | 135.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240621C00205000 | 2023-06-07 11:44AM EDT | 205.00 | 132.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00210000 | 2023-06-07 12:27PM EDT | 210.00 | 125.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00215000 | 2023-05-30 2:35PM EDT | 215.00 | 131.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00220000 | 2023-06-06 12:42PM EDT | 220.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00225000 | 2023-06-06 12:39PM EDT | 225.00 | 123.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00230000 | 2023-06-07 12:24PM EDT | 230.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00235000 | 2023-06-02 1:25PM EDT | 235.00 | 115.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00240000 | 2023-06-06 12:44PM EDT | 240.00 | 109.15 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| MSFT240621C00245000 | 2023-06-06 12:04PM EDT | 245.00 | 107.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240621C00250000 | 2023-06-07 3:47PM EDT | 250.00 | 91.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MSFT240621C00255000 | 2023-06-07 3:50PM EDT | 255.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00260000 | 2023-06-07 3:40PM EDT | 260.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00265000 | 2023-06-06 11:22AM EDT | 265.00 | 89.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00270000 | 2023-06-07 3:58PM EDT | 270.00 | 77.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00275000 | 2023-06-07 3:53PM EDT | 275.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00280000 | 2023-06-07 3:41PM EDT | 280.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00285000 | 2023-06-07 3:34PM EDT | 285.00 | 65.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00290000 | 2023-06-07 2:30PM EDT | 290.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240621C00295000 | 2023-06-05 10:44AM EDT | 295.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MSFT240621C00300000 | 2023-06-07 3:58PM EDT | 300.00 | 55.66 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MSFT240621C00305000 | 2023-06-07 3:41PM EDT | 305.00 | 52.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240621C00310000 | 2023-06-07 3:31PM EDT | 310.00 | 49.67 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240621C00315000 | 2023-06-07 1:19PM EDT | 315.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00320000 | 2023-06-07 3:35PM EDT | 320.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT240621C00325000 | 2023-06-07 2:41PM EDT | 325.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.10% |
| MSFT240621C00330000 | 2023-06-07 3:02PM EDT | 330.00 | 38.77 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
| MSFT240621C00335000 | 2023-06-07 2:07PM EDT | 335.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.78% |
| MSFT240621C00340000 | 2023-06-07 3:39PM EDT | 340.00 | 32.66 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| MSFT240621C00345000 | 2023-06-07 2:58PM EDT | 345.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT240621C00350000 | 2023-06-07 3:52PM EDT | 350.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| MSFT240621C00355000 | 2023-06-07 1:53PM EDT | 355.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT240621C00360000 | 2023-06-07 3:30PM EDT | 360.00 | 24.59 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 1.56% |
| MSFT240621C00365000 | 2023-06-07 3:25PM EDT | 365.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| MSFT240621C00370000 | 2023-06-07 3:49PM EDT | 370.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240621C00375000 | 2023-06-07 3:22PM EDT | 375.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT240621C00380000 | 2023-06-07 3:41PM EDT | 380.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MSFT240621C00385000 | 2023-06-07 9:30AM EDT | 385.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT240621C00390000 | 2023-06-06 11:14AM EDT | 390.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240621C00395000 | 2023-06-06 3:16PM EDT | 395.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| MSFT240621C00400000 | 2023-06-07 3:44PM EDT | 400.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 3.13% |
| MSFT240621C00405000 | 2023-06-06 11:44AM EDT | 405.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240621C00410000 | 2023-06-07 12:21PM EDT | 410.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| MSFT240621C00415000 | 2023-06-07 10:44AM EDT | 415.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240621C00420000 | 2023-06-07 1:40PM EDT | 420.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| MSFT240621C00425000 | 2023-06-07 10:14AM EDT | 425.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621C00430000 | 2023-06-07 1:42PM EDT | 430.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT240621C00435000 | 2023-06-06 10:11AM EDT | 435.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MSFT240621C00440000 | 2023-06-07 3:52PM EDT | 440.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| MSFT240621C00445000 | 2023-06-07 3:24PM EDT | 445.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MSFT240621C00450000 | 2023-06-07 3:47PM EDT | 450.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| MSFT240621C00455000 | 2023-06-07 1:25PM EDT | 455.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT240621C00460000 | 2023-06-07 3:42PM EDT | 460.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,222 | 0 | 6.25% |
| MSFT240621C00465000 | 2023-06-07 12:52PM EDT | 465.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT240621C00470000 | 2023-06-07 3:34PM EDT | 470.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621C00475000 | 2023-06-07 12:24PM EDT | 475.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621C00480000 | 2023-06-07 3:43PM EDT | 480.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 6.25% |
| MSFT240621C00485000 | 2023-06-07 10:26AM EDT | 485.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240621C00490000 | 2023-06-07 1:42PM EDT | 490.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT240621C00495000 | 2023-06-07 2:07PM EDT | 495.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240621C00500000 | 2023-06-07 3:53PM EDT | 500.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00110000 | 2023-06-06 10:28AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240621P00115000 | 2023-06-05 9:31AM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSFT240621P00120000 | 2023-05-22 1:19PM EDT | 120.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240621P00125000 | 2023-06-06 11:55AM EDT | 125.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240621P00130000 | 2023-05-30 2:45PM EDT | 130.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621P00135000 | 2023-05-30 3:38PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240621P00140000 | 2023-05-12 2:23PM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT240621P00145000 | 2023-06-07 3:35PM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240621P00150000 | 2023-06-01 3:59PM EDT | 150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MSFT240621P00155000 | 2023-06-01 3:59PM EDT | 155.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621P00160000 | 2023-06-01 2:49PM EDT | 160.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240621P00165000 | 2023-05-31 9:36AM EDT | 165.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| MSFT240621P00170000 | 2023-06-05 3:15PM EDT | 170.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 12.50% |
| MSFT240621P00175000 | 2023-06-07 10:41AM EDT | 175.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240621P00180000 | 2023-06-07 1:13PM EDT | 180.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621P00185000 | 2023-06-05 10:10AM EDT | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240621P00190000 | 2023-05-31 11:19AM EDT | 190.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT240621P00195000 | 2023-05-30 3:43PM EDT | 195.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| MSFT240621P00200000 | 2023-06-07 3:30PM EDT | 200.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MSFT240621P00205000 | 2023-06-07 3:19PM EDT | 205.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| MSFT240621P00210000 | 2023-06-07 3:27PM EDT | 210.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| MSFT240621P00215000 | 2023-06-07 2:17PM EDT | 215.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240621P00220000 | 2023-06-07 12:54PM EDT | 220.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240621P00225000 | 2023-06-07 2:11PM EDT | 225.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MSFT240621P00230000 | 2023-06-07 3:46PM EDT | 230.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 6.25% |
| MSFT240621P00235000 | 2023-06-06 1:04PM EDT | 235.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT240621P00240000 | 2023-06-06 1:16PM EDT | 240.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621P00245000 | 2023-06-05 9:45AM EDT | 245.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT240621P00250000 | 2023-06-07 3:44PM EDT | 250.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| MSFT240621P00255000 | 2023-06-07 3:32PM EDT | 255.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240621P00260000 | 2023-06-07 1:32PM EDT | 260.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT240621P00265000 | 2023-06-05 11:10AM EDT | 265.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT240621P00270000 | 2023-06-07 10:01AM EDT | 270.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT240621P00275000 | 2023-06-07 10:17AM EDT | 275.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240621P00280000 | 2023-06-07 3:25PM EDT | 280.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 3.13% |
| MSFT240621P00285000 | 2023-06-07 1:46PM EDT | 285.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT240621P00290000 | 2023-06-07 1:46PM EDT | 290.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT240621P00295000 | 2023-06-06 2:12PM EDT | 295.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT240621P00300000 | 2023-06-07 3:02PM EDT | 300.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT240621P00305000 | 2023-06-07 3:40PM EDT | 305.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT240621P00310000 | 2023-06-07 3:11PM EDT | 310.00 | 23.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| MSFT240621P00315000 | 2023-06-07 3:44PM EDT | 315.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT240621P00320000 | 2023-06-07 1:01PM EDT | 320.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.20% |
| MSFT240621P00325000 | 2023-06-07 3:10PM EDT | 325.00 | 28.63 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| MSFT240621P00330000 | 2023-06-07 3:50PM EDT | 330.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621P00335000 | 2023-06-07 11:38AM EDT | 335.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00340000 | 2023-06-07 3:50PM EDT | 340.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00345000 | 2023-06-07 3:09PM EDT | 345.00 | 38.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00350000 | 2023-06-05 3:42PM EDT | 350.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT240621P00355000 | 2023-06-02 3:54PM EDT | 355.00 | 38.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00360000 | 2023-06-02 2:44PM EDT | 360.00 | 41.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240621P00365000 | 2023-05-16 11:50AM EDT | 365.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00370000 | 2023-06-05 11:16AM EDT | 370.00 | 45.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00375000 | 2023-06-05 3:13PM EDT | 375.00 | 48.91 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240621P00380000 | 2023-06-05 3:13PM EDT | 380.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT240621P00385000 | 2023-06-07 1:01PM EDT | 385.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00390000 | 2023-05-23 9:54AM EDT | 390.00 | 70.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00395000 | 2023-05-19 10:45AM EDT | 395.00 | 77.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00400000 | 2023-06-07 3:26PM EDT | 400.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240621P00405000 | 2023-05-02 1:00PM EDT | 405.00 | 99.97 | 73.70 | 75.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00410000 | 2023-06-05 10:56AM EDT | 410.00 | 74.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00415000 | 2023-04-13 10:28AM EDT | 415.00 | 127.63 | 105.80 | 108.70 | 0.00 | - | 2 | 0 | 33.72% |
| MSFT240621P00420000 | 2023-06-01 2:55PM EDT | 420.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621P00425000 | 2022-10-19 1:57PM EDT | 425.00 | 190.22 | 181.00 | 186.00 | 0.00 | - | 6 | 0 | 86.11% |
| MSFT240621P00430000 | 2023-05-02 12:58PM EDT | 430.00 | 124.82 | 96.35 | 99.15 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00435000 | 2023-04-12 11:46AM EDT | 435.00 | 150.32 | 124.05 | 128.80 | 0.00 | - | 2 | 0 | 36.94% |
| MSFT240621P00440000 | 2023-04-12 3:11PM EDT | 440.00 | 156.66 | 129.25 | 133.50 | 0.00 | - | 4 | 0 | 37.41% |
| MSFT240621P00445000 | 2022-10-07 11:51AM EDT | 445.00 | 209.30 | 221.50 | 226.00 | 0.00 | - | 1 | 0 | 105.07% |
| MSFT240621P00450000 | 2023-05-16 3:33PM EDT | 450.00 | 137.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00455000 | 2023-05-16 3:14PM EDT | 455.00 | 142.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00460000 | 2023-05-19 10:45AM EDT | 460.00 | 142.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00470000 | 2023-05-19 10:45AM EDT | 470.00 | 152.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00500000 | 2023-06-02 3:40PM EDT | 500.00 | 164.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.