Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:42AM EST. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00110000 | 2023-11-29 3:52PM EST | 110.00 | 271.25 | 258.50 | 261.60 | 0.00 | - | 5 | 1,131 | 75.12% |
| MSFT240621C00115000 | 2023-10-13 11:36AM EST | 115.00 | 216.35 | 254.70 | 258.95 | 0.00 | - | 1 | 193 | 92.03% |
| MSFT240621C00120000 | 2023-11-03 10:17AM EST | 120.00 | 232.82 | 255.05 | 258.70 | 0.00 | - | 1 | 159 | 115.77% |
| MSFT240621C00125000 | 2023-11-27 11:38AM EST | 125.00 | 256.00 | 244.05 | 246.80 | 0.00 | - | 1 | 343 | 73.05% |
| MSFT240621C00130000 | 2023-11-22 2:26PM EST | 130.00 | 251.10 | 239.55 | 242.20 | 0.00 | - | 1 | 495 | 75.37% |
| MSFT240621C00135000 | 2023-08-24 2:27PM EST | 135.00 | 191.11 | 183.85 | 188.10 | 0.00 | - | 60 | 118 | 0.00% |
| MSFT240621C00140000 | 2023-11-01 9:20AM EST | 140.00 | 208.00 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| MSFT240621C00145000 | 2023-11-09 2:29PM EST | 145.00 | 220.17 | 225.10 | 227.40 | 0.00 | - | 1 | 187 | 71.08% |
| MSFT240621C00150000 | 2023-11-20 3:55PM EST | 150.00 | 232.40 | 220.25 | 222.75 | 0.00 | - | 8 | 428 | 70.48% |
| MSFT240621C00155000 | 2023-11-08 9:30AM EST | 155.00 | 210.00 | 215.30 | 217.85 | 0.00 | - | 1 | 268 | 68.65% |
| MSFT240621C00160000 | 2023-11-16 3:38PM EST | 160.00 | 220.05 | 210.65 | 212.55 | 0.00 | - | 2 | 357 | 66.55% |
| MSFT240621C00165000 | 2023-11-01 12:43PM EST | 165.00 | 183.05 | 211.45 | 215.20 | 0.00 | - | 1 | 177 | 90.79% |
| MSFT240621C00170000 | 2023-11-14 3:01PM EST | 170.00 | 204.25 | 201.05 | 203.25 | 0.00 | - | 143 | 258 | 65.25% |
| MSFT240621C00175000 | 2023-11-20 1:44PM EST | 175.00 | 207.68 | 195.45 | 198.20 | 0.00 | - | 2 | 211 | 61.41% |
| MSFT240621C00180000 | 2023-11-21 2:02PM EST | 180.00 | 197.38 | 191.05 | 193.30 | 0.00 | - | 4 | 1,778 | 61.13% |
| MSFT240621C00185000 | 2023-11-14 2:44PM EST | 185.00 | 188.63 | 186.40 | 188.70 | 0.00 | - | 16 | 907 | 60.80% |
| MSFT240621C00190000 | 2023-11-10 1:35PM EST | 190.00 | 183.80 | 181.85 | 183.90 | 0.00 | - | 1 | 596 | 60.13% |
| MSFT240621C00195000 | 2023-11-20 10:15AM EST | 195.00 | 182.96 | 176.85 | 179.05 | 0.00 | - | 5 | 239 | 58.42% |
| MSFT240621C00200000 | 2023-12-01 12:43PM EST | 200.00 | 179.50 | 172.40 | 174.15 | 0.00 | - | 1 | 2,429 | 57.65% |
| MSFT240621C00205000 | 2023-11-06 1:48PM EST | 205.00 | 156.10 | 168.10 | 169.60 | 0.00 | - | 30 | 250 | 57.67% |
| MSFT240621C00210000 | 2023-11-08 10:42AM EST | 210.00 | 157.60 | 162.00 | 164.90 | 0.00 | - | 2 | 1,783 | 54.38% |
| MSFT240621C00215000 | 2023-11-15 9:41AM EST | 215.00 | 162.85 | 157.60 | 160.50 | 0.00 | - | 1 | 1,076 | 54.40% |
| MSFT240621C00220000 | 2023-11-24 9:31AM EST | 220.00 | 163.25 | 153.60 | 155.30 | 0.00 | - | 10 | 411 | 53.67% |
| MSFT240621C00225000 | 2023-11-21 1:16PM EST | 225.00 | 154.75 | 147.45 | 150.95 | 0.00 | - | 1 | 296 | 51.08% |
| MSFT240621C00230000 | 2023-11-15 11:26AM EST | 230.00 | 147.55 | 143.80 | 145.50 | 0.00 | - | 5 | 842 | 50.48% |
| MSFT240621C00235000 | 2023-11-20 10:40AM EST | 235.00 | 145.37 | 138.40 | 140.65 | 0.00 | - | 1 | 312 | 51.15% |
| MSFT240621C00240000 | 2023-11-30 9:30AM EST | 240.00 | 145.53 | 134.70 | 136.90 | 0.00 | - | 1 | 644 | 52.12% |
| MSFT240621C00245000 | 2023-11-27 12:46PM EST | 245.00 | 143.00 | 129.40 | 131.55 | 0.00 | - | 1 | 757 | 49.46% |
| MSFT240621C00250000 | 2023-12-04 9:37AM EST | 250.00 | 125.43 | 124.60 | 127.65 | 0.00 | - | 19 | 1,971 | 49.87% |
| MSFT240621C00255000 | 2023-11-22 10:32AM EST | 255.00 | 130.00 | 119.90 | 122.45 | 0.00 | - | 1 | 1,717 | 47.60% |
| MSFT240621C00260000 | 2023-12-01 2:19PM EST | 260.00 | 122.10 | 115.40 | 118.05 | 0.00 | - | 1 | 924 | 46.89% |
| MSFT240621C00265000 | 2023-12-04 11:54AM EST | 265.00 | 111.35 | 110.95 | 113.20 | 0.00 | - | 3 | 891 | 45.31% |
| MSFT240621C00270000 | 2023-12-05 3:54PM EST | 270.00 | 111.60 | 105.55 | 108.95 | 0.00 | - | 6 | 2,298 | 44.79% |
| MSFT240621C00275000 | 2023-12-05 9:41AM EST | 275.00 | 103.26 | 101.30 | 104.05 | 0.00 | - | 1 | 1,316 | 43.11% |
| MSFT240621C00280000 | 2023-12-06 11:45AM EST | 280.00 | 100.10 | 97.30 | 99.50 | +1.60 | +1.62% | 1 | 2,510 | 42.01% |
| MSFT240621C00285000 | 2023-12-04 12:17PM EST | 285.00 | 94.15 | 92.55 | 95.65 | 0.00 | - | 6 | 1,114 | 41.95% |
| MSFT240621C00290000 | 2023-12-07 9:42AM EST | 290.00 | 89.85 | 88.05 | 91.40 | -1.15 | -1.26% | 1 | 2,033 | 41.19% |
| MSFT240621C00295000 | 2023-11-29 2:41PM EST | 295.00 | 95.75 | 84.70 | 86.15 | 0.00 | - | 1 | 1,129 | 38.97% |
| MSFT240621C00300000 | 2023-12-06 3:28PM EST | 300.00 | 81.80 | 79.65 | 81.85 | 0.00 | - | 23 | 2,751 | 38.09% |
| MSFT240621C00305000 | 2023-12-05 12:43PM EST | 305.00 | 79.87 | 76.40 | 77.65 | 0.00 | - | 1 | 1,103 | 37.29% |
| MSFT240621C00310000 | 2023-12-06 2:50PM EST | 310.00 | 74.35 | 72.00 | 72.90 | 0.00 | - | 1 | 2,701 | 35.74% |
| MSFT240621C00315000 | 2023-12-04 11:11AM EST | 315.00 | 65.00 | 68.30 | 69.20 | 0.00 | - | 2 | 641 | 35.45% |
| MSFT240621C00320000 | 2023-12-07 11:07AM EST | 320.00 | 65.15 | 63.55 | 65.05 | -4.40 | -6.33% | 4 | 1,828 | 34.54% |
| MSFT240621C00325000 | 2023-12-06 3:39PM EST | 325.00 | 61.28 | 59.45 | 61.65 | 0.00 | - | 6 | 1,503 | 34.42% |
| MSFT240621C00330000 | 2023-12-07 10:40AM EST | 330.00 | 57.28 | 56.05 | 57.40 | -0.15 | -0.26% | 1 | 2,372 | 33.26% |
| MSFT240621C00335000 | 2023-12-05 10:27AM EST | 335.00 | 54.96 | 52.90 | 53.25 | 0.00 | - | 6 | 3,785 | 32.15% |
| MSFT240621C00340000 | 2023-12-07 9:47AM EST | 340.00 | 49.28 | 49.30 | 49.60 | -0.89 | -1.77% | 1 | 3,412 | 31.50% |
| MSFT240621C00345000 | 2023-12-07 11:22AM EST | 345.00 | 45.88 | 45.85 | 46.60 | -1.69 | -3.55% | 89 | 2,345 | 31.42% |
| MSFT240621C00350000 | 2023-12-06 1:01PM EST | 350.00 | 41.67 | 42.00 | 42.85 | -1.72 | -3.96% | 5 | 5,542 | 30.49% |
| MSFT240621C00355000 | 2023-12-06 1:06PM EST | 355.00 | 39.55 | 39.40 | 39.80 | 0.00 | - | 4 | 4,640 | 30.15% |
| MSFT240621C00360000 | 2023-12-07 11:22AM EST | 360.00 | 36.30 | 36.40 | 36.70 | -0.45 | -1.22% | 17 | 5,516 | 29.65% |
| MSFT240621C00365000 | 2023-12-07 10:31AM EST | 365.00 | 34.30 | 33.25 | 33.95 | +0.20 | +0.59% | 1 | 4,181 | 29.38% |
| MSFT240621C00370000 | 2023-12-07 10:14AM EST | 370.00 | 31.13 | 30.35 | 30.90 | -0.52 | -1.64% | 39 | 1,385 | 28.72% |
| MSFT240621C00375000 | 2023-12-07 9:32AM EST | 375.00 | 27.95 | 27.85 | 28.10 | -0.70 | -2.44% | 12 | 3,223 | 28.18% |
| MSFT240621C00380000 | 2023-12-06 3:36PM EST | 380.00 | 25.40 | 25.15 | 25.40 | -0.72 | -2.76% | 3 | 3,235 | 27.61% |
| MSFT240621C00385000 | 2023-12-07 9:54AM EST | 385.00 | 22.35 | 22.85 | 23.15 | -1.25 | -5.30% | 1 | 2,626 | 27.35% |
| MSFT240621C00390000 | 2023-12-07 11:09AM EST | 390.00 | 21.01 | 20.75 | 20.85 | -0.34 | -1.59% | 22 | 2,719 | 26.92% |
| MSFT240621C00395000 | 2023-12-07 9:34AM EST | 395.00 | 19.60 | 18.60 | 18.80 | +0.35 | +1.82% | 4 | 1,004 | 26.61% |
| MSFT240621C00400000 | 2023-12-07 11:14AM EST | 400.00 | 16.87 | 16.80 | 16.95 | -0.43 | -2.49% | 61 | 10,751 | 26.36% |
| MSFT240621C00405000 | 2023-12-07 9:46AM EST | 405.00 | 15.07 | 15.00 | 15.10 | -0.83 | -5.22% | 16 | 1,111 | 25.99% |
| MSFT240621C00410000 | 2023-12-06 2:33PM EST | 410.00 | 14.35 | 13.35 | 13.50 | 0.00 | - | 99 | 3,836 | 25.75% |
| MSFT240621C00415000 | 2023-12-06 2:34PM EST | 415.00 | 12.85 | 11.90 | 12.05 | 0.00 | - | 42 | 1,502 | 25.53% |
| MSFT240621C00420000 | 2023-12-06 2:10PM EST | 420.00 | 11.02 | 10.55 | 10.75 | -0.13 | -1.17% | 7 | 2,572 | 25.36% |
| MSFT240621C00425000 | 2023-12-07 10:32AM EST | 425.00 | 9.60 | 9.40 | 9.55 | -0.35 | -3.52% | 1 | 1,830 | 25.19% |
| MSFT240621C00430000 | 2023-12-07 11:03AM EST | 430.00 | 8.35 | 8.30 | 8.50 | -0.38 | -4.35% | 7 | 3,513 | 25.06% |
| MSFT240621C00435000 | 2023-12-06 12:18PM EST | 435.00 | 7.80 | 7.25 | 7.45 | 0.00 | - | 2 | 2,650 | 24.83% |
| MSFT240621C00440000 | 2023-12-07 9:35AM EST | 440.00 | 6.71 | 6.40 | 6.60 | -0.29 | -4.14% | 1,000 | 2,501 | 24.73% |
| MSFT240621C00445000 | 2023-12-05 2:16PM EST | 445.00 | 6.53 | 5.70 | 5.80 | 0.00 | - | 33 | 510 | 24.59% |
| MSFT240621C00450000 | 2023-12-07 11:18AM EST | 450.00 | 4.95 | 4.95 | 5.05 | -0.45 | -8.33% | 7 | 2,421 | 24.40% |
| MSFT240621C00455000 | 2023-12-06 3:15PM EST | 455.00 | 4.29 | 4.30 | 4.40 | -0.36 | -7.74% | 1 | 613 | 24.25% |
| MSFT240621C00460000 | 2023-12-07 9:35AM EST | 460.00 | 3.74 | 3.75 | 3.85 | -0.36 | -8.78% | 8 | 7,390 | 24.16% |
| MSFT240621C00465000 | 2023-12-06 11:20AM EST | 465.00 | 3.70 | 3.30 | 3.40 | 0.00 | - | 1 | 1,401 | 24.14% |
| MSFT240621C00470000 | 2023-12-07 10:41AM EST | 470.00 | 3.00 | 2.89 | 3.05 | -0.40 | -11.76% | 1 | 1,005 | 24.23% |
| MSFT240621C00475000 | 2023-12-06 1:06PM EST | 475.00 | 2.70 | 2.55 | 2.63 | 0.00 | - | 9 | 457 | 24.09% |
| MSFT240621C00480000 | 2023-12-06 3:46PM EST | 480.00 | 2.29 | 2.23 | 2.30 | -0.11 | -4.58% | 100 | 1,999 | 24.05% |
| MSFT240621C00485000 | 2023-12-07 9:42AM EST | 485.00 | 1.99 | 1.96 | 2.03 | -0.06 | -2.93% | 200 | 584 | 24.07% |
| MSFT240621C00490000 | 2023-12-07 9:30AM EST | 490.00 | 1.70 | 1.72 | 1.77 | -0.16 | -8.60% | 200 | 870 | 24.04% |
| MSFT240621C00495000 | 2023-12-06 3:11PM EST | 495.00 | 1.66 | 1.50 | 1.56 | 0.00 | - | 1 | 1,260 | 24.06% |
| MSFT240621C00500000 | 2023-12-06 3:46PM EST | 500.00 | 1.38 | 1.32 | 1.38 | -0.06 | -4.17% | 1 | 5,537 | 24.10% |
| MSFT240621C00505000 | 2023-12-06 3:46PM EST | 505.00 | 1.26 | 1.16 | 1.22 | 0.00 | - | 363 | 988 | 24.15% |
| MSFT240621C00510000 | 2023-12-05 11:41AM EST | 510.00 | 1.23 | 1.02 | 1.09 | 0.00 | - | 10 | 918 | 24.24% |
| MSFT240621C00515000 | 2023-12-06 3:46PM EST | 515.00 | 0.98 | 0.89 | 0.97 | 0.00 | - | 39 | 492 | 24.32% |
| MSFT240621C00520000 | 2023-12-05 1:02PM EST | 520.00 | 0.99 | 0.79 | 0.87 | 0.00 | - | 5 | 455 | 24.41% |
| MSFT240621C00525000 | 2023-12-05 1:01PM EST | 525.00 | 0.73 | 0.71 | 0.78 | -0.14 | -16.09% | 8 | 745 | 24.52% |
| MSFT240621C00530000 | 2023-12-05 1:02PM EST | 530.00 | 0.77 | 0.62 | 0.70 | 0.00 | - | 3 | 430 | 24.62% |
| MSFT240621C00535000 | 2023-12-05 11:41AM EST | 535.00 | 0.69 | 0.55 | 0.64 | 0.00 | - | 10 | 486 | 24.79% |
| MSFT240621C00540000 | 2023-12-06 12:42PM EST | 540.00 | 0.57 | 0.49 | 0.58 | 0.00 | - | 44 | 1,360 | 24.93% |
| MSFT240621C00550000 | 2023-12-05 10:26AM EST | 550.00 | 0.50 | 0.40 | 0.48 | 0.00 | - | 48 | 25 | 25.21% |
| MSFT240621C00560000 | 2023-12-05 1:34PM EST | 560.00 | 0.45 | 0.32 | 0.40 | 0.00 | - | 48 | 39 | 25.49% |
| MSFT240621C00570000 | 2023-12-05 2:38PM EST | 570.00 | 0.39 | 0.26 | 0.34 | 0.00 | - | - | 2 | 25.83% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00110000 | 2023-12-06 1:11PM EST | 110.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 1 | 5,056 | 57.23% |
| MSFT240621P00115000 | 2023-11-17 9:58AM EST | 115.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 1 | 2,812 | 55.27% |
| MSFT240621P00120000 | 2023-12-04 1:22PM EST | 120.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 2 | 5,485 | 53.91% |
| MSFT240621P00125000 | 2023-11-20 11:58AM EST | 125.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 3 | 3,446 | 52.73% |
| MSFT240621P00130000 | 2023-12-06 10:20AM EST | 130.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 5 | 1,310 | 52.34% |
| MSFT240621P00135000 | 2023-11-08 10:00AM EST | 135.00 | 0.10 | 0.06 | 0.13 | 0.00 | - | 2 | 875 | 51.07% |
| MSFT240621P00140000 | 2023-11-27 10:21AM EST | 140.00 | 0.11 | 0.07 | 0.15 | 0.00 | - | 1 | 2,020 | 50.10% |
| MSFT240621P00145000 | 2023-12-04 10:50AM EST | 145.00 | 0.13 | 0.09 | 0.16 | 0.00 | - | 1 | 837 | 50.39% |
| MSFT240621P00150000 | 2023-12-04 10:03AM EST | 150.00 | 0.16 | 0.11 | 0.17 | 0.00 | - | 30 | 2,600 | 49.02% |
| MSFT240621P00155000 | 2023-11-17 3:57PM EST | 155.00 | 0.14 | 0.13 | 0.19 | 0.00 | - | 2 | 1,152 | 47.95% |
| MSFT240621P00160000 | 2023-11-22 2:37PM EST | 160.00 | 0.18 | 0.15 | 0.21 | 0.00 | - | 2 | 2,976 | 46.88% |
| MSFT240621P00165000 | 2023-12-06 9:30AM EST | 165.00 | 0.22 | 0.19 | 0.25 | 0.00 | - | 13 | 3,576 | 46.24% |
| MSFT240621P00170000 | 2023-11-22 3:35PM EST | 170.00 | 0.21 | 0.21 | 0.28 | 0.00 | - | 1 | 1,578 | 45.31% |
| MSFT240621P00175000 | 2023-11-28 12:25PM EST | 175.00 | 0.21 | 0.24 | 0.31 | 0.00 | - | 1 | 806 | 44.34% |
| MSFT240621P00180000 | 2023-11-28 3:36PM EST | 180.00 | 0.26 | 0.28 | 0.35 | 0.00 | - | 22 | 2,603 | 43.48% |
| MSFT240621P00185000 | 2023-11-30 2:12PM EST | 185.00 | 0.30 | 0.32 | 0.39 | 0.00 | - | 2 | 856 | 42.58% |
| MSFT240621P00190000 | 2023-12-04 9:39AM EST | 190.00 | 0.41 | 0.36 | 0.44 | 0.00 | - | 2 | 856 | 41.77% |
| MSFT240621P00195000 | 2023-12-07 9:30AM EST | 195.00 | 0.46 | 0.42 | 0.50 | +0.03 | +6.98% | 2 | 2,441 | 41.04% |
| MSFT240621P00200000 | 2023-12-04 11:55AM EST | 200.00 | 0.54 | 0.48 | 0.55 | +0.01 | +1.89% | 1 | 5,507 | 40.14% |
| MSFT240621P00205000 | 2023-11-27 3:11PM EST | 205.00 | 0.47 | 0.54 | 0.62 | 0.00 | - | 3 | 2,498 | 39.40% |
| MSFT240621P00210000 | 2023-12-05 10:00AM EST | 210.00 | 0.65 | 0.61 | 0.69 | 0.00 | - | 1 | 5,005 | 38.60% |
| MSFT240621P00215000 | 2023-12-06 3:46PM EST | 215.00 | 0.75 | 0.70 | 0.78 | 0.00 | - | 50 | 2,953 | 37.92% |
| MSFT240621P00220000 | 2023-12-05 2:53PM EST | 220.00 | 0.78 | 0.79 | 0.87 | 0.00 | - | 6 | 2,367 | 37.17% |
| MSFT240621P00225000 | 2023-12-04 12:29PM EST | 225.00 | 0.94 | 0.89 | 0.95 | 0.00 | - | 5 | 2,436 | 36.30% |
| MSFT240621P00230000 | 2023-12-04 12:31PM EST | 230.00 | 1.03 | 1.02 | 1.09 | 0.00 | - | 18 | 3,527 | 35.77% |
| MSFT240621P00235000 | 2023-12-05 1:24PM EST | 235.00 | 1.14 | 1.13 | 1.19 | 0.00 | - | 1 | 1,441 | 34.92% |
| MSFT240621P00240000 | 2023-12-06 3:49PM EST | 240.00 | 1.29 | 1.28 | 1.34 | 0.00 | - | 1 | 3,057 | 34.30% |
| MSFT240621P00245000 | 2023-12-06 3:36PM EST | 245.00 | 1.47 | 1.44 | 1.52 | 0.00 | - | 455 | 2,306 | 33.74% |
| MSFT240621P00250000 | 2023-12-07 9:32AM EST | 250.00 | 1.65 | 1.62 | 1.67 | +0.03 | +1.85% | 316 | 7,782 | 32.97% |
| MSFT240621P00255000 | 2023-12-07 9:42AM EST | 255.00 | 1.90 | 1.82 | 1.90 | +0.07 | +3.83% | 200 | 1,861 | 32.46% |
| MSFT240621P00260000 | 2023-12-05 2:11PM EST | 260.00 | 2.02 | 2.06 | 2.12 | 0.00 | - | 158 | 3,123 | 31.82% |
| MSFT240621P00265000 | 2023-12-06 10:55AM EST | 265.00 | 2.26 | 2.30 | 2.38 | 0.00 | - | 67 | 2,148 | 31.24% |
| MSFT240621P00270000 | 2023-12-05 3:59PM EST | 270.00 | 2.48 | 2.61 | 2.69 | 0.00 | - | 430 | 10,812 | 30.73% |
| MSFT240621P00275000 | 2023-12-06 10:39AM EST | 275.00 | 2.87 | 2.92 | 3.00 | 0.00 | - | 1 | 7,040 | 30.13% |
| MSFT240621P00280000 | 2023-12-06 12:45PM EST | 280.00 | 3.30 | 3.30 | 3.40 | 0.00 | - | 11 | 4,466 | 29.67% |
| MSFT240621P00285000 | 2023-12-06 3:02PM EST | 285.00 | 3.65 | 3.70 | 3.80 | 0.00 | - | 2 | 1,811 | 29.11% |
| MSFT240621P00290000 | 2023-12-05 2:59PM EST | 290.00 | 4.00 | 4.15 | 4.30 | 0.00 | - | 3 | 3,169 | 28.68% |
| MSFT240621P00295000 | 2023-12-07 10:38AM EST | 295.00 | 4.68 | 4.70 | 4.80 | +0.05 | +1.08% | 1 | 2,199 | 28.13% |
| MSFT240621P00300000 | 2023-12-07 9:50AM EST | 300.00 | 5.60 | 5.20 | 5.40 | +0.30 | +5.66% | 11 | 5,282 | 27.68% |
| MSFT240621P00305000 | 2023-12-06 12:51PM EST | 305.00 | 5.95 | 5.90 | 6.05 | 0.00 | - | 7 | 1,545 | 27.20% |
| MSFT240621P00310000 | 2023-12-06 3:30PM EST | 310.00 | 6.65 | 6.60 | 6.75 | 0.00 | - | 73 | 4,728 | 26.70% |
| MSFT240621P00315000 | 2023-12-06 9:31AM EST | 315.00 | 7.00 | 7.35 | 7.60 | 0.00 | - | 1 | 890 | 26.31% |
| MSFT240621P00320000 | 2023-12-06 10:24AM EST | 320.00 | 8.20 | 8.30 | 8.50 | 0.00 | - | 3 | 3,975 | 25.88% |
| MSFT240621P00325000 | 2023-12-06 2:30PM EST | 325.00 | 9.10 | 9.25 | 9.40 | 0.00 | - | 162 | 1,915 | 25.33% |
| MSFT240621P00330000 | 2023-12-07 11:18AM EST | 330.00 | 10.48 | 10.40 | 10.60 | +0.03 | +0.29% | 13 | 2,728 | 25.03% |
| MSFT240621P00335000 | 2023-12-07 11:05AM EST | 335.00 | 11.60 | 11.55 | 11.70 | +0.10 | +0.87% | 6 | 6,330 | 24.50% |
| MSFT240621P00340000 | 2023-12-07 10:46AM EST | 340.00 | 12.95 | 12.90 | 13.10 | +0.42 | +3.35% | 19 | 2,659 | 24.18% |
| MSFT240621P00345000 | 2023-12-06 3:49PM EST | 345.00 | 13.95 | 14.20 | 14.40 | -0.20 | -1.41% | 11 | 1,713 | 23.62% |
| MSFT240621P00350000 | 2023-12-06 3:27PM EST | 350.00 | 15.90 | 15.85 | 16.05 | +0.20 | +1.27% | 1 | 4,750 | 23.29% |
| MSFT240621P00355000 | 2023-12-07 10:17AM EST | 355.00 | 17.20 | 17.45 | 17.65 | -0.30 | -1.71% | 3 | 832 | 22.79% |
| MSFT240621P00360000 | 2023-12-07 10:36AM EST | 360.00 | 19.46 | 19.25 | 19.45 | +0.11 | +0.57% | 9 | 1,035 | 22.34% |
| MSFT240621P00365000 | 2023-12-06 12:11PM EST | 365.00 | 20.90 | 21.25 | 21.45 | 0.00 | - | 2 | 1,455 | 21.93% |
| MSFT240621P00370000 | 2023-12-06 3:59PM EST | 370.00 | 23.35 | 23.35 | 23.55 | -0.23 | -0.98% | 11 | 417 | 21.48% |
| MSFT240621P00375000 | 2023-12-07 10:46AM EST | 375.00 | 25.80 | 25.85 | 26.05 | +0.55 | +2.18% | 7 | 1,071 | 21.24% |
| MSFT240621P00380000 | 2023-12-07 10:00AM EST | 380.00 | 28.90 | 28.20 | 28.50 | +0.80 | +2.85% | 29 | 1,242 | 20.80% |
| MSFT240621P00385000 | 2023-12-05 1:27PM EST | 385.00 | 29.36 | 30.70 | 31.00 | 0.00 | - | 3 | 2,542 | 20.24% |
| MSFT240621P00390000 | 2023-12-06 11:38AM EST | 390.00 | 33.45 | 33.50 | 33.95 | 0.00 | - | 2 | 1,694 | 19.94% |
| MSFT240621P00395000 | 2023-12-04 3:10PM EST | 395.00 | 37.08 | 36.55 | 36.95 | 0.00 | - | 4 | 3,224 | 19.52% |
| MSFT240621P00400000 | 2023-12-05 2:25PM EST | 400.00 | 37.81 | 39.85 | 40.30 | 0.00 | - | 2 | 102 | 19.26% |
| MSFT240621P00405000 | 2023-12-01 1:44PM EST | 405.00 | 40.05 | 42.60 | 44.50 | 0.00 | - | 5 | 162 | 19.75% |
| MSFT240621P00410000 | 2023-11-28 10:29AM EST | 410.00 | 38.37 | 45.00 | 47.05 | 0.00 | - | 2 | 115 | 18.24% |
| MSFT240621P00415000 | 2023-12-04 10:37AM EST | 415.00 | 54.65 | 49.60 | 51.00 | 0.00 | - | 26 | 294 | 18.10% |
| MSFT240621P00420000 | 2023-11-28 2:28PM EST | 420.00 | 45.17 | 53.90 | 55.05 | 0.00 | - | 2 | 242 | 17.91% |
| MSFT240621P00425000 | 2023-12-04 10:55AM EST | 425.00 | 62.83 | 58.25 | 59.05 | 0.00 | - | 4 | 5 | 17.45% |
| MSFT240621P00430000 | 2023-12-05 9:41AM EST | 430.00 | 63.10 | 62.55 | 63.65 | 0.00 | - | 10 | 6 | 17.76% |
| MSFT240621P00435000 | 2023-12-04 10:52AM EST | 435.00 | 72.27 | 66.50 | 68.35 | 0.00 | - | 2 | 18 | 18.14% |
| MSFT240621P00440000 | 2023-11-22 1:23PM EST | 440.00 | 62.53 | 71.80 | 73.30 | 0.00 | - | 1 | 1 | 18.92% |
| MSFT240621P00445000 | 2023-11-07 12:21PM EST | 445.00 | 84.09 | 76.05 | 77.60 | 0.00 | - | 2 | 0 | 18.36% |
| MSFT240621P00450000 | 2023-11-24 12:55PM EST | 450.00 | 73.10 | 79.75 | 82.60 | 0.00 | - | 12 | 1 | 19.16% |
| MSFT240621P00455000 | 2023-09-27 2:56PM EST | 455.00 | 142.06 | 123.15 | 127.50 | 0.00 | - | 1 | 0 | 62.66% |
| MSFT240621P00460000 | 2023-12-06 11:38AM EST | 460.00 | 90.85 | 90.25 | 92.85 | 0.00 | - | 2 | 0 | 21.27% |
| MSFT240621P00465000 | 2023-11-29 3:43PM EST | 465.00 | 86.00 | 95.45 | 98.15 | 0.00 | - | 1 | 0 | 22.69% |
| MSFT240621P00470000 | 2023-11-15 1:10PM EST | 470.00 | 102.08 | 100.75 | 102.95 | 0.00 | - | 1 | 0 | 23.01% |
| MSFT240621P00475000 | 2023-07-26 2:13PM EST | 475.00 | 138.35 | 149.80 | 154.00 | 0.00 | - | 54 | 0 | 73.35% |
| MSFT240621P00480000 | 2023-09-14 9:57AM EST | 480.00 | 140.10 | 150.00 | 154.30 | 0.00 | - | 82 | 0 | 69.94% |
| MSFT240621P00485000 | 2023-07-26 11:57AM EST | 485.00 | 149.42 | 159.85 | 163.95 | 0.00 | - | 58 | 0 | 75.48% |
| MSFT240621P00490000 | 2023-07-26 11:50AM EST | 490.00 | 155.19 | 164.75 | 169.05 | 0.00 | - | 2 | 0 | 76.52% |
| MSFT240621P00495000 | 2023-09-28 9:04AM EST | 495.00 | 183.08 | 163.05 | 167.50 | 0.00 | - | 1 | 0 | 71.22% |
| MSFT240621P00500000 | 2023-11-29 9:46AM EST | 500.00 | 117.30 | 130.65 | 132.85 | 0.00 | - | 1 | 1 | 26.99% |
| MSFT240621P00505000 | 2023-10-23 2:05PM EST | 505.00 | 173.15 | 125.25 | 128.40 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00510000 | 2023-10-16 11:59AM EST | 510.00 | 176.20 | 138.75 | 142.15 | 0.00 | - | - | 0 | 26.31% |
| MSFT240621P00515000 | 2023-09-14 10:42AM EST | 515.00 | 176.54 | 185.00 | 189.35 | 0.00 | - | - | 0 | 76.88% |
| MSFT240621P00520000 | 2023-09-26 10:59AM EST | 520.00 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 77.49% |
| MSFT240621P00525000 | 2023-10-26 10:50AM EST | 525.00 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00535000 | 2023-10-18 2:27PM EST | 535.00 | 204.97 | 163.75 | 167.05 | 0.00 | - | 2 | 0 | 28.94% |
| MSFT240621P00540000 | 2023-10-12 12:02PM EST | 540.00 | 207.76 | 169.30 | 172.25 | 0.00 | - | 80 | 0 | 30.18% |
| MSFT240621P00560000 | 2023-12-04 10:55AM EST | 560.00 | 196.70 | 190.35 | 193.05 | 0.00 | - | - | 0 | 34.86% |
| MSFT240621P00570000 | 2023-12-04 10:53AM EST | 570.00 | 206.77 | 200.60 | 202.85 | 0.00 | - | - | 0 | 35.39% |
© 2023 Yahoo. All rights reserved.