Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00110000 | 2024-04-25 9:36AM EDT | 110.00 | 282.80 | 295.10 | 299.00 | 0.00 | - | 1 | 1,130 | 154.79% |
| MSFT240621C00115000 | 2023-10-13 12:36PM EDT | 115.00 | 216.35 | 254.70 | 258.95 | 0.00 | - | 1 | 193 | 0.00% |
| MSFT240621C00120000 | 2024-02-15 3:55PM EDT | 120.00 | 287.50 | 295.55 | 299.65 | 0.00 | - | 2 | 157 | 255.40% |
| MSFT240621C00125000 | 2024-02-15 3:53PM EDT | 125.00 | 282.59 | 290.75 | 295.00 | 0.00 | - | 4 | 343 | 249.23% |
| MSFT240621C00130000 | 2024-03-25 11:02AM EDT | 130.00 | 295.86 | 278.85 | 281.50 | 0.00 | - | 1 | 494 | 182.54% |
| MSFT240621C00135000 | 2024-02-15 3:26PM EDT | 135.00 | 272.50 | 280.90 | 285.20 | 0.00 | - | 28 | 104 | 235.35% |
| MSFT240621C00140000 | 2024-02-15 3:33PM EDT | 140.00 | 267.50 | 275.85 | 280.00 | 0.00 | - | 14 | 273 | 227.58% |
| MSFT240621C00145000 | 2024-04-22 11:39AM EDT | 145.00 | 254.51 | 260.30 | 264.45 | 0.00 | - | 1 | 186 | 130.74% |
| MSFT240621C00150000 | 2024-04-18 11:15AM EDT | 150.00 | 262.00 | 255.00 | 259.50 | 0.00 | - | 3 | 415 | 124.22% |
| MSFT240621C00155000 | 2024-03-26 10:16AM EDT | 155.00 | 270.93 | 237.05 | 239.00 | 0.00 | - | 1 | 259 | 0.00% |
| MSFT240621C00160000 | 2024-02-15 3:58PM EDT | 160.00 | 248.11 | 256.15 | 260.35 | 0.00 | - | 70 | 361 | 203.89% |
| MSFT240621C00165000 | 2024-02-13 4:24PM EDT | 165.00 | 242.23 | 260.10 | 264.50 | 0.00 | - | 29 | 156 | 240.09% |
| MSFT240621C00170000 | 2024-04-16 1:02PM EDT | 170.00 | 247.03 | 236.00 | 239.50 | 0.00 | - | 5 | 256 | 117.85% |
| MSFT240621C00175000 | 2024-04-16 12:49PM EDT | 175.00 | 242.50 | 231.00 | 234.50 | 0.00 | - | 2 | 215 | 114.26% |
| MSFT240621C00180000 | 2024-04-26 3:49PM EDT | 180.00 | 228.88 | 226.00 | 229.50 | +9.38 | +4.27% | 1 | 1,771 | 110.82% |
| MSFT240621C00185000 | 2024-03-27 9:44AM EDT | 185.00 | 239.65 | 224.30 | 227.30 | 0.00 | - | 1 | 904 | 135.38% |
| MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 190.00 | 235.29 | 216.30 | 219.85 | 0.00 | - | 2 | 594 | 108.08% |
| MSFT240621C00195000 | 2024-04-18 1:07PM EDT | 195.00 | 213.97 | 211.30 | 214.90 | 0.00 | - | 1 | 238 | 105.05% |
| MSFT240621C00200000 | 2024-04-26 3:46PM EDT | 200.00 | 209.02 | 206.35 | 209.95 | +9.37 | +4.69% | 1 | 2,410 | 102.37% |
| MSFT240621C00205000 | 2024-04-26 12:28PM EDT | 205.00 | 205.10 | 201.35 | 205.00 | -12.60 | -5.79% | 6 | 245 | 99.48% |
| MSFT240621C00210000 | 2024-04-22 10:02AM EDT | 210.00 | 191.70 | 195.85 | 200.00 | 0.00 | - | 1 | 1,757 | 93.80% |
| MSFT240621C00215000 | 2024-03-14 3:26PM EDT | 215.00 | 210.65 | 207.85 | 210.70 | 0.00 | - | 3 | 1,000 | 171.12% |
| MSFT240621C00220000 | 2024-04-25 12:11PM EDT | 220.00 | 174.25 | 186.00 | 190.00 | 0.00 | - | 2 | 385 | 88.72% |
| MSFT240621C00225000 | 2024-04-16 12:13PM EDT | 225.00 | 193.15 | 181.15 | 185.00 | 0.00 | - | 2 | 273 | 86.60% |
| MSFT240621C00230000 | 2024-04-25 3:39PM EDT | 230.00 | 170.08 | 176.85 | 180.00 | 0.00 | - | 2 | 720 | 86.87% |
| MSFT240621C00235000 | 2024-04-25 11:52AM EDT | 235.00 | 158.83 | 171.00 | 175.00 | 0.00 | - | 30 | 268 | 80.37% |
| MSFT240621C00240000 | 2024-04-24 9:41AM EDT | 240.00 | 173.10 | 166.20 | 170.00 | 0.00 | - | 2 | 626 | 78.58% |
| MSFT240621C00245000 | 2024-04-25 3:08PM EDT | 245.00 | 153.41 | 161.25 | 165.35 | 0.00 | - | 17 | 733 | 77.56% |
| MSFT240621C00250000 | 2024-04-26 2:21PM EDT | 250.00 | 160.20 | 156.00 | 160.45 | +14.52 | +9.97% | 9 | 1,852 | 74.34% |
| MSFT240621C00255000 | 2024-04-25 1:13PM EDT | 255.00 | 156.60 | 151.00 | 155.50 | +13.82 | +9.68% | 1 | 1,663 | 71.95% |
| MSFT240621C00260000 | 2024-04-26 11:13AM EDT | 260.00 | 150.80 | 146.30 | 150.50 | +10.64 | +7.59% | 2 | 820 | 70.50% |
| MSFT240621C00265000 | 2024-04-25 3:19PM EDT | 265.00 | 135.60 | 141.25 | 145.50 | 0.00 | - | 3 | 917 | 67.79% |
| MSFT240621C00270000 | 2024-04-25 3:59PM EDT | 270.00 | 131.38 | 136.50 | 140.50 | 0.00 | - | 4 | 2,277 | 66.14% |
| MSFT240621C00275000 | 2024-04-25 9:30AM EDT | 275.00 | 136.52 | 131.40 | 134.45 | +18.02 | +15.21% | 1 | 1,290 | 59.69% |
| MSFT240621C00280000 | 2024-04-26 9:38AM EDT | 280.00 | 129.49 | 126.60 | 130.50 | +8.49 | +7.02% | 5 | 2,406 | 61.54% |
| MSFT240621C00285000 | 2024-04-19 12:52PM EDT | 285.00 | 117.24 | 122.60 | 125.85 | 0.00 | - | 1 | 1,059 | 62.87% |
| MSFT240621C00290000 | 2024-04-24 12:26PM EDT | 290.00 | 119.80 | 116.55 | 120.90 | 0.00 | - | 10 | 2,012 | 57.74% |
| MSFT240621C00295000 | 2024-04-26 9:40AM EDT | 295.00 | 115.90 | 111.85 | 115.90 | +12.55 | +12.14% | 3 | 1,102 | 56.15% |
| MSFT240621C00300000 | 2024-04-26 1:57PM EDT | 300.00 | 111.98 | 107.95 | 111.00 | +10.98 | +10.87% | 35 | 2,879 | 56.67% |
| MSFT240621C00305000 | 2024-04-26 11:12AM EDT | 305.00 | 106.65 | 102.40 | 106.00 | +17.58 | +19.74% | 7 | 1,232 | 52.98% |
| MSFT240621C00310000 | 2024-04-25 3:58PM EDT | 310.00 | 102.22 | 97.15 | 101.00 | +9.67 | +10.45% | 1 | 2,063 | 50.05% |
| MSFT240621C00315000 | 2024-04-25 1:25PM EDT | 315.00 | 83.45 | 92.75 | 96.00 | 0.00 | - | 4 | 705 | 55.24% |
| MSFT240621C00320000 | 2024-04-26 12:19PM EDT | 320.00 | 91.75 | 87.65 | 91.40 | +9.10 | +11.01% | 3 | 1,799 | 54.04% |
| MSFT240621C00325000 | 2024-04-26 3:57PM EDT | 325.00 | 84.27 | 83.05 | 86.50 | +8.64 | +11.42% | 5 | 1,402 | 51.79% |
| MSFT240621C00330000 | 2024-04-26 10:52AM EDT | 330.00 | 82.57 | 78.00 | 81.50 | +9.28 | +12.66% | 4 | 2,360 | 49.23% |
| MSFT240621C00335000 | 2024-04-26 9:44AM EDT | 335.00 | 75.11 | 73.70 | 76.50 | +10.41 | +16.09% | 60 | 3,775 | 46.69% |
| MSFT240621C00340000 | 2024-04-26 2:54PM EDT | 340.00 | 71.65 | 68.85 | 71.90 | +7.13 | +11.05% | 9 | 3,236 | 45.29% |
| MSFT240621C00345000 | 2024-04-26 11:35AM EDT | 345.00 | 67.30 | 63.90 | 67.00 | +14.70 | +27.95% | 2 | 1,818 | 43.00% |
| MSFT240621C00350000 | 2024-04-26 2:54PM EDT | 350.00 | 61.97 | 59.30 | 62.40 | +6.62 | +11.96% | 32 | 4,683 | 41.47% |
| MSFT240621C00355000 | 2024-04-26 2:31PM EDT | 355.00 | 57.19 | 54.60 | 57.50 | +7.06 | +14.08% | 7 | 4,398 | 39.11% |
| MSFT240621C00360000 | 2024-04-26 1:56PM EDT | 360.00 | 51.30 | 49.95 | 53.00 | +5.01 | +10.82% | 25 | 4,914 | 37.67% |
| MSFT240621C00365000 | 2024-04-26 1:56PM EDT | 365.00 | 49.25 | 45.45 | 47.10 | +8.80 | +21.76% | 9 | 3,834 | 32.95% |
| MSFT240621C00370000 | 2024-04-26 11:48AM EDT | 370.00 | 45.00 | 41.00 | 44.00 | +6.44 | +16.70% | 20 | 1,404 | 34.42% |
| MSFT240621C00375000 | 2024-04-26 3:24PM EDT | 375.00 | 40.00 | 36.55 | 38.30 | +6.00 | +17.65% | 57 | 4,383 | 30.21% |
| MSFT240621C00380000 | 2024-04-26 3:52PM EDT | 380.00 | 33.25 | 32.45 | 33.90 | +2.05 | +6.57% | 55 | 2,942 | 28.60% |
| MSFT240621C00385000 | 2024-04-26 3:50PM EDT | 385.00 | 30.15 | 28.55 | 29.95 | +2.80 | +10.24% | 149 | 2,729 | 27.64% |
| MSFT240621C00390000 | 2024-04-26 3:55PM EDT | 390.00 | 25.80 | 25.05 | 26.00 | +0.95 | +3.82% | 418 | 4,889 | 26.42% |
| MSFT240621C00395000 | 2024-04-26 3:58PM EDT | 395.00 | 21.90 | 21.00 | 22.45 | -0.03 | -0.14% | 521 | 1,509 | 25.60% |
| MSFT240621C00400000 | 2024-04-26 3:59PM EDT | 400.00 | 18.95 | 18.50 | 19.00 | -0.15 | -0.79% | 633 | 13,684 | 24.61% |
| MSFT240621C00405000 | 2024-04-26 3:59PM EDT | 405.00 | 16.15 | 15.75 | 16.10 | -0.50 | -3.00% | 3,221 | 7,143 | 24.13% |
| MSFT240621C00410000 | 2024-04-26 3:59PM EDT | 410.00 | 13.28 | 13.00 | 13.40 | -1.09 | -7.59% | 1,436 | 17,888 | 23.58% |
| MSFT240621C00415000 | 2024-04-26 3:55PM EDT | 415.00 | 11.20 | 10.80 | 11.10 | -1.20 | -9.68% | 860 | 4,914 | 23.24% |
| MSFT240621C00420000 | 2024-04-26 3:59PM EDT | 420.00 | 9.00 | 8.75 | 9.05 | -1.70 | -15.89% | 1,430 | 5,986 | 22.88% |
| MSFT240621C00425000 | 2024-04-26 3:59PM EDT | 425.00 | 7.25 | 7.00 | 7.30 | -1.70 | -18.99% | 770 | 5,287 | 22.60% |
| MSFT240621C00430000 | 2024-04-26 3:57PM EDT | 430.00 | 5.72 | 5.55 | 5.85 | -1.83 | -24.24% | 1,674 | 6,619 | 22.41% |
| MSFT240621C00435000 | 2024-04-26 3:57PM EDT | 435.00 | 4.60 | 4.35 | 4.60 | -1.65 | -26.40% | 532 | 11,699 | 22.18% |
| MSFT240621C00440000 | 2024-04-26 3:59PM EDT | 440.00 | 3.51 | 3.45 | 3.65 | -1.75 | -33.27% | 1,215 | 8,255 | 22.15% |
| MSFT240621C00445000 | 2024-04-26 3:59PM EDT | 445.00 | 2.70 | 2.64 | 2.82 | -1.70 | -38.64% | 270 | 2,983 | 22.00% |
| MSFT240621C00450000 | 2024-04-26 3:59PM EDT | 450.00 | 2.11 | 2.01 | 2.18 | -1.54 | -42.19% | 1,877 | 10,182 | 21.95% |
| MSFT240621C00455000 | 2024-04-26 3:54PM EDT | 455.00 | 1.61 | 1.53 | 1.69 | -1.36 | -45.79% | 662 | 2,809 | 21.98% |
| MSFT240621C00460000 | 2024-04-26 3:59PM EDT | 460.00 | 1.25 | 1.16 | 1.29 | -1.19 | -48.77% | 936 | 10,022 | 21.97% |
| MSFT240621C00465000 | 2024-04-26 3:36PM EDT | 465.00 | 0.93 | 0.89 | 1.00 | -1.04 | -52.79% | 134 | 1,735 | 22.08% |
| MSFT240621C00470000 | 2024-04-26 3:59PM EDT | 470.00 | 0.71 | 0.66 | 0.78 | -0.98 | -57.99% | 659 | 5,331 | 22.24% |
| MSFT240621C00475000 | 2024-04-26 3:59PM EDT | 475.00 | 0.56 | 0.49 | 0.60 | -0.81 | -59.12% | 70 | 2,118 | 22.35% |
| MSFT240621C00480000 | 2024-04-26 3:55PM EDT | 480.00 | 0.42 | 0.38 | 0.47 | -0.66 | -61.11% | 223 | 13,832 | 22.55% |
| MSFT240621C00485000 | 2024-04-26 3:21PM EDT | 485.00 | 0.37 | 0.29 | 0.38 | -0.27 | -42.19% | 30 | 1,372 | 22.88% |
| MSFT240621C00490000 | 2024-04-26 3:42PM EDT | 490.00 | 0.29 | 0.25 | 0.30 | -0.46 | -61.33% | 264 | 2,049 | 23.10% |
| MSFT240621C00495000 | 2024-04-26 11:40AM EDT | 495.00 | 0.28 | 0.17 | 0.25 | -0.28 | -50.00% | 50 | 5,483 | 23.49% |
| MSFT240621C00500000 | 2024-04-26 3:53PM EDT | 500.00 | 0.18 | 0.17 | 0.21 | -0.27 | -60.00% | 455 | 6,110 | 23.90% |
| MSFT240621C00505000 | 2024-04-26 3:51PM EDT | 505.00 | 0.14 | 0.10 | 0.16 | -0.26 | -65.00% | 7 | 1,316 | 23.98% |
| MSFT240621C00510000 | 2024-04-26 3:27PM EDT | 510.00 | 0.12 | 0.11 | 0.13 | -0.20 | -62.50% | 35 | 939 | 24.27% |
| MSFT240621C00515000 | 2024-04-26 3:27PM EDT | 515.00 | 0.11 | 0.06 | 0.11 | -0.17 | -60.71% | 149 | 600 | 24.66% |
| MSFT240621C00520000 | 2024-04-26 1:56PM EDT | 520.00 | 0.08 | 0.06 | 0.10 | -0.20 | -71.43% | 175 | 884 | 25.24% |
| MSFT240621C00525000 | 2024-04-26 11:36AM EDT | 525.00 | 0.08 | 0.04 | 0.12 | -0.13 | -61.90% | 32 | 398 | 26.66% |
| MSFT240621C00530000 | 2024-04-26 11:14AM EDT | 530.00 | 0.08 | 0.03 | 0.10 | -0.12 | -60.00% | 4 | 612 | 26.95% |
| MSFT240621C00535000 | 2024-04-26 12:23PM EDT | 535.00 | 0.05 | 0.02 | 0.09 | -0.11 | -68.75% | 10 | 410 | 27.44% |
| MSFT240621C00540000 | 2024-04-26 2:24PM EDT | 540.00 | 0.04 | 0.04 | 0.09 | -0.06 | -60.00% | 24 | 1,348 | 28.22% |
| MSFT240621C00545000 | 2024-04-25 3:39PM EDT | 545.00 | 0.12 | 0.01 | 0.08 | 0.00 | - | 2 | 7 | 28.66% |
| MSFT240621C00550000 | 2024-04-26 11:56AM EDT | 550.00 | 0.02 | 0.01 | 0.08 | -0.09 | -81.82% | 2 | 572 | 29.44% |
| MSFT240621C00555000 | 2024-04-25 2:42PM EDT | 555.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 29.79% |
| MSFT240621C00560000 | 2024-04-25 2:53PM EDT | 560.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 10 | 344 | 30.57% |
| MSFT240621C00570000 | 2024-04-22 2:00PM EDT | 570.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 406 | 31.54% |
| MSFT240621C00580000 | 2024-04-26 11:27AM EDT | 580.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 33 | 999 | 30.86% |
| MSFT240621C00600000 | 2024-04-26 9:53AM EDT | 600.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 10 | 3,807 | 32.42% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00110000 | 2024-03-15 11:42AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,319 | 93.75% |
| MSFT240621P00115000 | 2024-03-14 3:26PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,812 | 96.88% |
| MSFT240621P00120000 | 2024-01-30 12:09PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,475 | 93.75% |
| MSFT240621P00125000 | 2024-02-21 3:35PM EDT | 125.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 3,445 | 114.26% |
| MSFT240621P00130000 | 2024-04-08 1:37PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 796 | 8,955 | 87.50% |
| MSFT240621P00135000 | 2024-02-21 4:29PM EDT | 135.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 812 | 107.03% |
| MSFT240621P00140000 | 2024-04-01 9:36AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,129 | 82.03% |
| MSFT240621P00145000 | 2024-02-23 4:28PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 830 | 85.16% |
| MSFT240621P00150000 | 2024-04-08 1:54PM EDT | 150.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 11 | 2,575 | 76.56% |
| MSFT240621P00155000 | 2024-03-15 11:16AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 1,067 | 84.96% |
| MSFT240621P00160000 | 2024-04-23 1:05PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 4,112 | 71.88% |
| MSFT240621P00165000 | 2024-03-15 11:10AM EDT | 165.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 3,688 | 81.05% |
| MSFT240621P00170000 | 2024-03-15 11:07AM EDT | 170.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,553 | 72.66% |
| MSFT240621P00175000 | 2024-04-17 2:50PM EDT | 175.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 806 | 70.31% |
| MSFT240621P00180000 | 2024-04-17 12:44PM EDT | 180.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 2,647 | 66.80% |
| MSFT240621P00185000 | 2024-04-22 9:40AM EDT | 185.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,282 | 64.84% |
| MSFT240621P00190000 | 2024-04-23 10:45AM EDT | 190.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 30 | 912 | 60.94% |
| MSFT240621P00195000 | 2024-04-25 9:46AM EDT | 195.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 2,278 | 63.67% |
| MSFT240621P00200000 | 2024-04-25 3:42PM EDT | 200.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 5,593 | 58.59% |
| MSFT240621P00205000 | 2024-04-25 12:32PM EDT | 205.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 2,458 | 59.38% |
| MSFT240621P00210000 | 2024-04-26 9:37AM EDT | 210.00 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 12 | 5,161 | 58.20% |
| MSFT240621P00215000 | 2024-04-26 2:12PM EDT | 215.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 573 | 2,295 | 56.25% |
| MSFT240621P00220000 | 2024-04-25 9:56AM EDT | 220.00 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 1 | 2,481 | 52.93% |
| MSFT240621P00225000 | 2024-04-26 1:29PM EDT | 225.00 | 0.05 | 0.02 | 0.07 | -0.04 | -44.44% | 1,630 | 3,459 | 53.13% |
| MSFT240621P00230000 | 2024-04-26 1:33PM EDT | 230.00 | 0.05 | 0.02 | 0.08 | -0.06 | -54.55% | 120 | 3,111 | 51.76% |
| MSFT240621P00235000 | 2024-04-26 10:44AM EDT | 235.00 | 0.05 | 0.02 | 0.07 | -0.05 | -50.00% | 61 | 1,483 | 51.56% |
| MSFT240621P00240000 | 2024-04-25 2:36PM EDT | 240.00 | 0.10 | 0.02 | 0.09 | -0.07 | -41.18% | 10 | 2,834 | 51.17% |
| MSFT240621P00245000 | 2024-04-26 9:30AM EDT | 245.00 | 0.08 | 0.01 | 0.12 | -0.07 | -46.67% | 2 | 2,215 | 50.88% |
| MSFT240621P00250000 | 2024-04-26 11:56AM EDT | 250.00 | 0.10 | 0.03 | 0.10 | -0.13 | -56.52% | 12 | 5,275 | 48.05% |
| MSFT240621P00255000 | 2024-04-26 9:30AM EDT | 255.00 | 0.10 | 0.03 | 0.13 | -0.12 | -54.55% | 3 | 1,442 | 47.61% |
| MSFT240621P00260000 | 2024-04-26 2:12PM EDT | 260.00 | 0.09 | 0.05 | 0.14 | -0.14 | -60.87% | 23 | 3,141 | 46.19% |
| MSFT240621P00265000 | 2024-04-25 2:53PM EDT | 265.00 | 0.12 | 0.07 | 0.15 | -0.17 | -58.62% | 1 | 1,935 | 44.78% |
| MSFT240621P00270000 | 2024-04-26 2:42PM EDT | 270.00 | 0.10 | 0.07 | 0.16 | -0.25 | -71.43% | 25 | 7,999 | 43.36% |
| MSFT240621P00275000 | 2024-04-26 2:30PM EDT | 275.00 | 0.13 | 0.10 | 0.17 | -0.25 | -65.79% | 25 | 6,623 | 41.90% |
| MSFT240621P00280000 | 2024-04-26 2:52PM EDT | 280.00 | 0.15 | 0.12 | 0.18 | -0.28 | -65.12% | 14 | 5,035 | 40.43% |
| MSFT240621P00285000 | 2024-04-26 2:49PM EDT | 285.00 | 0.15 | 0.12 | 0.23 | -0.36 | -70.59% | 6 | 1,731 | 39.99% |
| MSFT240621P00290000 | 2024-04-26 3:17PM EDT | 290.00 | 0.22 | 0.15 | 0.25 | -0.39 | -63.93% | 147 | 3,318 | 38.67% |
| MSFT240621P00295000 | 2024-04-26 3:34PM EDT | 295.00 | 0.21 | 0.18 | 0.28 | -0.42 | -66.67% | 9 | 4,236 | 37.50% |
| MSFT240621P00300000 | 2024-04-26 1:32PM EDT | 300.00 | 0.26 | 0.25 | 0.29 | -0.51 | -66.23% | 194 | 9,712 | 35.94% |
| MSFT240621P00305000 | 2024-04-26 11:56AM EDT | 305.00 | 0.28 | 0.26 | 0.36 | -0.61 | -68.54% | 5 | 3,609 | 35.35% |
| MSFT240621P00310000 | 2024-04-26 3:50PM EDT | 310.00 | 0.36 | 0.30 | 0.40 | -0.65 | -64.36% | 103 | 4,512 | 34.13% |
| MSFT240621P00315000 | 2024-04-26 3:58PM EDT | 315.00 | 0.41 | 0.36 | 0.45 | -0.75 | -64.66% | 31 | 1,012 | 33.01% |
| MSFT240621P00320000 | 2024-04-26 3:58PM EDT | 320.00 | 0.47 | 0.43 | 0.49 | -0.93 | -66.43% | 93 | 3,926 | 31.69% |
| MSFT240621P00325000 | 2024-04-26 3:12PM EDT | 325.00 | 0.51 | 0.49 | 0.59 | -1.12 | -68.71% | 252 | 2,347 | 30.92% |
| MSFT240621P00330000 | 2024-04-26 3:57PM EDT | 330.00 | 0.62 | 0.58 | 0.66 | -1.26 | -67.02% | 156 | 3,678 | 29.74% |
| MSFT240621P00335000 | 2024-04-26 3:32PM EDT | 335.00 | 0.66 | 0.68 | 0.78 | -1.52 | -69.72% | 175 | 4,976 | 28.83% |
| MSFT240621P00340000 | 2024-04-26 3:57PM EDT | 340.00 | 0.86 | 0.81 | 0.90 | -1.68 | -66.14% | 389 | 3,663 | 27.81% |
| MSFT240621P00345000 | 2024-04-26 3:40PM EDT | 345.00 | 0.96 | 0.97 | 1.07 | -2.04 | -68.00% | 305 | 1,892 | 26.93% |
| MSFT240621P00350000 | 2024-04-26 3:58PM EDT | 350.00 | 1.20 | 1.18 | 1.27 | -2.30 | -65.71% | 477 | 9,116 | 26.03% |
| MSFT240621P00355000 | 2024-04-26 3:55PM EDT | 355.00 | 1.48 | 1.42 | 1.55 | -2.72 | -64.76% | 440 | 6,131 | 25.31% |
| MSFT240621P00360000 | 2024-04-26 3:55PM EDT | 360.00 | 1.80 | 1.75 | 1.87 | -3.13 | -63.49% | 1,220 | 6,662 | 24.50% |
| MSFT240621P00365000 | 2024-04-26 3:55PM EDT | 365.00 | 2.20 | 2.16 | 2.28 | -3.60 | -62.07% | 419 | 6,182 | 23.76% |
| MSFT240621P00370000 | 2024-04-26 3:49PM EDT | 370.00 | 2.69 | 2.68 | 2.80 | -4.26 | -61.29% | 588 | 3,792 | 23.09% |
| MSFT240621P00375000 | 2024-04-26 3:37PM EDT | 375.00 | 3.35 | 3.30 | 3.50 | -4.78 | -58.79% | 710 | 4,816 | 22.58% |
| MSFT240621P00380000 | 2024-04-26 3:59PM EDT | 380.00 | 4.20 | 4.15 | 4.40 | -5.35 | -56.02% | 977 | 4,845 | 22.17% |
| MSFT240621P00385000 | 2024-04-26 3:55PM EDT | 385.00 | 5.20 | 5.20 | 5.35 | -5.97 | -53.45% | 1,020 | 3,835 | 21.49% |
| MSFT240621P00390000 | 2024-04-26 3:58PM EDT | 390.00 | 6.42 | 6.45 | 6.60 | -6.48 | -50.23% | 562 | 3,562 | 21.02% |
| MSFT240621P00395000 | 2024-04-26 3:58PM EDT | 395.00 | 8.03 | 7.95 | 8.25 | -6.77 | -45.74% | 1,816 | 4,762 | 20.82% |
| MSFT240621P00400000 | 2024-04-26 3:44PM EDT | 400.00 | 9.75 | 9.75 | 10.00 | -7.57 | -43.71% | 732 | 6,158 | 20.33% |
| MSFT240621P00405000 | 2024-04-26 3:26PM EDT | 405.00 | 11.70 | 11.80 | 12.10 | -8.55 | -42.22% | 456 | 14,437 | 19.94% |
| MSFT240621P00410000 | 2024-04-26 3:48PM EDT | 410.00 | 13.80 | 14.25 | 14.50 | -9.20 | -40.00% | 697 | 3,987 | 19.55% |
| MSFT240621P00415000 | 2024-04-26 1:18PM EDT | 415.00 | 15.80 | 16.70 | 17.70 | -9.93 | -38.59% | 141 | 3,024 | 19.93% |
| MSFT240621P00420000 | 2024-04-26 3:57PM EDT | 420.00 | 20.15 | 19.45 | 21.50 | -9.20 | -31.35% | 114 | 3,140 | 20.86% |
| MSFT240621P00425000 | 2024-04-26 12:26PM EDT | 425.00 | 22.10 | 22.65 | 24.10 | -10.63 | -32.48% | 49 | 2,100 | 19.28% |
| MSFT240621P00430000 | 2024-04-26 1:20PM EDT | 430.00 | 25.45 | 26.20 | 28.30 | -10.60 | -29.40% | 11 | 5,720 | 20.08% |
| MSFT240621P00435000 | 2024-04-26 9:52AM EDT | 435.00 | 29.03 | 29.00 | 31.75 | -11.35 | -28.11% | 1 | 475 | 18.90% |
| MSFT240621P00440000 | 2024-04-26 9:53AM EDT | 440.00 | 32.98 | 34.60 | 35.85 | -17.22 | -34.30% | 8 | 248 | 18.53% |
| MSFT240621P00445000 | 2024-04-25 3:28PM EDT | 445.00 | 48.55 | 38.90 | 40.45 | 0.00 | - | 2 | 72 | 19.08% |
| MSFT240621P00450000 | 2024-04-26 11:22AM EDT | 450.00 | 42.10 | 42.00 | 44.95 | -10.85 | -20.49% | 6 | 269 | 18.97% |
| MSFT240621P00455000 | 2024-04-15 9:30AM EDT | 455.00 | 32.70 | 46.50 | 49.65 | 0.00 | - | 1 | 165 | 19.21% |
| MSFT240621P00460000 | 2024-04-25 3:34PM EDT | 460.00 | 62.15 | 51.50 | 55.00 | 0.00 | - | 4 | 199 | 22.12% |
| MSFT240621P00465000 | 2024-04-22 2:33PM EDT | 465.00 | 62.68 | 56.50 | 59.55 | 0.00 | - | 4 | 95 | 21.47% |
| MSFT240621P00470000 | 2024-04-25 3:50PM EDT | 470.00 | 71.20 | 61.50 | 65.65 | 0.00 | - | 1 | 174 | 27.47% |
| MSFT240621P00475000 | 2024-04-26 3:34PM EDT | 475.00 | 66.35 | 66.50 | 70.40 | -9.70 | -12.75% | 10 | 16 | 27.97% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 480.00 | 68.90 | 71.50 | 75.40 | 0.00 | - | 2 | 0 | 29.34% |
| MSFT240621P00485000 | 2024-04-09 10:42AM EDT | 485.00 | 62.45 | 76.50 | 80.70 | 0.00 | - | 4 | 0 | 31.89% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 490.00 | 68.86 | 81.50 | 85.50 | 0.00 | - | 2 | 0 | 32.43% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 495.00 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 46.61% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 500.00 | 85.50 | 92.30 | 95.50 | 0.00 | - | 10 | 1 | 35.02% |
| MSFT240621P00505000 | 2024-03-06 4:41PM EDT | 505.00 | 103.08 | 77.15 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00510000 | 2024-04-01 11:16AM EDT | 510.00 | 87.15 | 101.50 | 105.70 | 0.00 | - | 4 | 0 | 38.39% |
| MSFT240621P00515000 | 2023-09-14 11:42AM EDT | 515.00 | 176.54 | 185.00 | 189.35 | 0.00 | - | - | 0 | 177.05% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 520.00 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 178.44% |
| MSFT240621P00525000 | 2023-10-26 11:50AM EDT | 525.00 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 101.55% |
| MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 530.00 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 82.95% |
| MSFT240621P00535000 | 2024-03-15 3:53PM EDT | 535.00 | 118.53 | 112.20 | 114.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 540.00 | 130.98 | 131.50 | 135.35 | 0.00 | - | 3 | 0 | 43.71% |
| MSFT240621P00545000 | 2024-04-24 3:53PM EDT | 545.00 | 136.00 | 137.30 | 140.45 | 0.00 | - | 3 | 0 | 45.33% |
| MSFT240621P00550000 | 2024-04-26 9:34AM EDT | 550.00 | 140.21 | 141.25 | 145.40 | -0.77 | -0.55% | 4 | 0 | 46.14% |
| MSFT240621P00555000 | 2024-04-24 3:53PM EDT | 555.00 | 146.00 | 146.25 | 150.55 | 0.00 | - | 2 | 0 | 47.99% |
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 560.00 | 135.65 | 151.25 | 155.40 | 0.00 | - | 22 | 0 | 48.24% |
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 570.00 | 145.34 | 161.25 | 165.45 | 0.00 | - | 56 | 0 | 50.57% |
| MSFT240621P00580000 | 2024-04-24 3:53PM EDT | 580.00 | 171.92 | 171.25 | 175.60 | +0.88 | +0.51% | 1 | 1 | 53.41% |
| MSFT240621P00600000 | 2024-04-24 3:53PM EDT | 600.00 | 191.06 | 191.25 | 195.50 | 0.00 | - | 1 | 0 | 56.71% |
© 2024 Yahoo. All rights reserved.