Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620C00115000 | 2023-11-16 3:27PM EST | 115.00 | 265.80 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| MSFT250620C00120000 | 2023-08-30 10:22AM EST | 120.00 | 216.50 | 200.50 | 205.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSFT250620C00125000 | 2023-11-16 12:44PM EST | 125.00 | 256.50 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| MSFT250620C00130000 | 2023-11-08 9:47AM EST | 130.00 | 239.55 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| MSFT250620C00135000 | 2023-11-02 8:41AM EST | 135.00 | 219.14 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| MSFT250620C00140000 | 2023-05-31 8:36AM EST | 140.00 | 203.25 | 209.00 | 213.95 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250620C00145000 | 2023-11-14 9:58AM EST | 145.00 | 233.80 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| MSFT250620C00150000 | 2023-11-24 10:34AM EST | 150.00 | 234.12 | 0.00 | 0.00 | 0.00 | - | 2 | 763 | 0.00% |
| MSFT250620C00155000 | 2023-05-01 2:17PM EST | 155.00 | 164.00 | 184.50 | 188.50 | 0.00 | - | 1 | 132 | 0.00% |
| MSFT250620C00160000 | 2023-09-25 10:17AM EST | 160.00 | 168.97 | 190.00 | 194.00 | 0.00 | - | 1 | 19 | 0.00% |
| MSFT250620C00165000 | 2023-04-05 11:27AM EST | 165.00 | 133.23 | 157.00 | 162.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSFT250620C00170000 | 2023-11-27 1:19PM EST | 170.00 | 218.50 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| MSFT250620C00175000 | 2023-09-14 9:51AM EST | 175.00 | 178.12 | 164.00 | 169.00 | 0.00 | - | 10 | 30 | 0.00% |
| MSFT250620C00180000 | 2023-11-01 2:50PM EST | 180.00 | 181.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,088 | 0.00% |
| MSFT250620C00185000 | 2023-11-01 8:54AM EST | 185.00 | 172.35 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| MSFT250620C00190000 | 2023-11-20 3:00PM EST | 190.00 | 202.40 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| MSFT250620C00195000 | 2023-10-30 11:10AM EST | 195.00 | 156.35 | 0.00 | 0.00 | 0.00 | - | 45 | 348 | 0.00% |
| MSFT250620C00200000 | 2023-11-24 10:34AM EST | 200.00 | 190.12 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| MSFT250620C00205000 | 2023-08-03 10:42AM EST | 205.00 | 144.60 | 142.05 | 145.95 | 0.00 | - | 2 | 49 | 0.00% |
| MSFT250620C00210000 | 2023-11-07 9:59AM EST | 210.00 | 165.60 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| MSFT250620C00215000 | 2023-09-08 1:15PM EST | 215.00 | 141.55 | 132.00 | 136.00 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT250620C00220000 | 2023-11-06 10:08AM EST | 220.00 | 154.90 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 0.00% |
| MSFT250620C00225000 | 2023-11-17 10:24AM EST | 225.00 | 164.90 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| MSFT250620C00230000 | 2023-10-25 8:49AM EST | 230.00 | 134.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00235000 | 2023-10-23 2:42PM EST | 235.00 | 120.00 | 160.10 | 163.30 | 0.00 | - | 40 | 112 | 46.53% |
| MSFT250620C00240000 | 2023-11-20 3:26PM EST | 240.00 | 158.46 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 0.00% |
| MSFT250620C00245000 | 2023-11-21 3:09PM EST | 245.00 | 148.78 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 0.00% |
| MSFT250620C00250000 | 2023-11-27 9:45AM EST | 250.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 3 | 503 | 0.00% |
| MSFT250620C00255000 | 2023-11-17 3:32PM EST | 255.00 | 138.90 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| MSFT250620C00260000 | 2023-11-17 1:30PM EST | 260.00 | 135.30 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| MSFT250620C00265000 | 2023-09-15 9:04AM EST | 265.00 | 101.37 | 94.50 | 99.00 | 0.00 | - | 1 | 158 | 0.00% |
| MSFT250620C00270000 | 2023-11-27 9:41AM EST | 270.00 | 132.74 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| MSFT250620C00275000 | 2023-11-07 10:55AM EST | 275.00 | 114.50 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| MSFT250620C00280000 | 2023-11-27 9:43AM EST | 280.00 | 124.89 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 0.00% |
| MSFT250620C00285000 | 2023-11-10 3:38PM EST | 285.00 | 115.78 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| MSFT250620C00290000 | 2023-11-21 3:03PM EST | 290.00 | 113.35 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 0.00% |
| MSFT250620C00295000 | 2023-11-21 2:31PM EST | 295.00 | 109.55 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| MSFT250620C00300000 | 2023-11-27 11:58AM EST | 300.00 | 110.32 | 0.00 | 0.00 | 0.00 | - | 5 | 751 | 0.00% |
| MSFT250620C00305000 | 2023-11-22 3:51PM EST | 305.00 | 106.27 | 0.00 | 0.00 | 0.00 | - | 1 | 548 | 0.00% |
| MSFT250620C00310000 | 2023-11-17 3:05PM EST | 310.00 | 99.40 | 0.00 | 0.00 | 0.00 | - | 35 | 216 | 0.00% |
| MSFT250620C00315000 | 2023-11-20 9:46AM EST | 315.00 | 97.90 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| MSFT250620C00320000 | 2023-11-22 12:28PM EST | 320.00 | 96.88 | 0.00 | 0.00 | 0.00 | - | 3 | 1,038 | 0.00% |
| MSFT250620C00325000 | 2023-11-27 9:52AM EST | 325.00 | 91.77 | 0.00 | 0.00 | 0.00 | - | 3 | 501 | 0.00% |
| MSFT250620C00330000 | 2023-11-27 9:57AM EST | 330.00 | 87.35 | 0.00 | 0.00 | 0.00 | - | 10 | 597 | 0.00% |
| MSFT250620C00335000 | 2023-11-22 2:32PM EST | 335.00 | 86.34 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 0.00% |
| MSFT250620C00340000 | 2023-11-27 2:39PM EST | 340.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 2 | 706 | 0.00% |
| MSFT250620C00345000 | 2023-11-21 3:49PM EST | 345.00 | 75.92 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 0.00% |
| MSFT250620C00350000 | 2023-11-27 9:53AM EST | 350.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 953 | 0.00% |
| MSFT250620C00355000 | 2023-11-17 12:02PM EST | 355.00 | 69.87 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| MSFT250620C00360000 | 2023-11-27 12:50PM EST | 360.00 | 71.37 | 0.00 | 0.00 | 0.00 | - | 12 | 678 | 0.00% |
| MSFT250620C00365000 | 2023-11-27 1:40PM EST | 365.00 | 68.19 | 0.00 | 0.00 | 0.00 | - | 2 | 551 | 0.00% |
| MSFT250620C00370000 | 2023-11-27 2:35PM EST | 370.00 | 64.67 | 0.00 | 0.00 | 0.00 | - | 2 | 469 | 0.00% |
| MSFT250620C00375000 | 2023-11-27 11:05AM EST | 375.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 5 | 270 | 0.00% |
| MSFT250620C00380000 | 2023-11-24 12:40PM EST | 380.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 10 | 951 | 0.10% |
| MSFT250620C00385000 | 2023-11-27 1:14PM EST | 385.00 | 57.62 | 0.00 | 0.00 | 0.00 | - | 3 | 173 | 0.39% |
| MSFT250620C00390000 | 2023-11-27 3:46PM EST | 390.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 71 | 517 | 0.39% |
| MSFT250620C00395000 | 2023-11-22 2:23PM EST | 395.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.78% |
| MSFT250620C00400000 | 2023-11-27 1:35PM EST | 400.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 13 | 490 | 0.78% |
| MSFT250620C00405000 | 2023-11-27 2:08PM EST | 405.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 65 | 913 | 1.56% |
| MSFT250620C00410000 | 2023-11-24 12:00PM EST | 410.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 596 | 1.56% |
| MSFT250620C00415000 | 2023-11-22 2:16PM EST | 415.00 | 42.87 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 1.56% |
| MSFT250620C00420000 | 2023-11-27 10:59AM EST | 420.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 6 | 379 | 1.56% |
| MSFT250620C00425000 | 2023-11-27 12:56PM EST | 425.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 1.56% |
| MSFT250620C00430000 | 2023-11-22 1:40PM EST | 430.00 | 36.67 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 1.56% |
| MSFT250620C00435000 | 2023-11-22 1:26PM EST | 435.00 | 34.43 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 3.13% |
| MSFT250620C00440000 | 2023-11-27 1:37PM EST | 440.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 12 | 492 | 3.13% |
| MSFT250620C00445000 | 2023-11-16 1:26PM EST | 445.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 3.13% |
| MSFT250620C00450000 | 2023-11-27 12:54PM EST | 450.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 3.13% |
| MSFT250620C00455000 | 2023-11-27 12:46PM EST | 455.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 3.13% |
| MSFT250620C00460000 | 2023-11-22 12:47PM EST | 460.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 140 | 492 | 3.13% |
| MSFT250620C00465000 | 2023-11-21 12:06PM EST | 465.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| MSFT250620C00470000 | 2023-11-22 10:09AM EST | 470.00 | 22.91 | 0.00 | 0.00 | 0.00 | - | 2 | 1,176 | 3.13% |
| MSFT250620C00475000 | 2023-11-27 2:10PM EST | 475.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 3.13% |
| MSFT250620C00480000 | 2023-11-27 2:10PM EST | 480.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 3.13% |
| MSFT250620C00485000 | 2023-11-27 2:50PM EST | 485.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 3.13% |
| MSFT250620C00490000 | 2023-11-27 3:06PM EST | 490.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 31 | 49 | 3.13% |
| MSFT250620C00495000 | 2023-11-27 2:49PM EST | 495.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 3.13% |
| MSFT250620C00500000 | 2023-11-27 2:51PM EST | 500.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 70 | 388 | 3.13% |
| MSFT250620C00505000 | 2023-11-27 2:53PM EST | 505.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 6.25% |
| MSFT250620C00510000 | 2023-11-21 1:28PM EST | 510.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 6.25% |
| MSFT250620C00515000 | 2023-11-21 10:07AM EST | 515.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 6.25% |
| MSFT250620C00520000 | 2023-11-27 9:42AM EST | 520.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| MSFT250620C00525000 | 2023-11-27 9:40AM EST | 525.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| MSFT250620C00530000 | 2023-11-27 9:39AM EST | 530.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 6.25% |
| MSFT250620C00535000 | 2023-11-27 12:03PM EST | 535.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 19 | 791 | 6.25% |
| MSFT250620C00540000 | 2023-11-27 10:58AM EST | 540.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 72 | 1,334 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620P00115000 | 2023-11-08 10:46AM EST | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,371 | 12.50% |
| MSFT250620P00120000 | 2023-11-20 10:08AM EST | 120.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1,029 | 12.50% |
| MSFT250620P00125000 | 2023-11-20 12:44PM EST | 125.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 583 | 12.50% |
| MSFT250620P00130000 | 2023-11-07 12:33PM EST | 130.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 12.50% |
| MSFT250620P00135000 | 2023-11-20 9:51AM EST | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 12.50% |
| MSFT250620P00140000 | 2023-11-24 12:57PM EST | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 122 | 12.50% |
| MSFT250620P00145000 | 2023-11-20 12:36PM EST | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 248 | 12.50% |
| MSFT250620P00150000 | 2023-11-24 11:42AM EST | 150.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 1,447 | 12.50% |
| MSFT250620P00155000 | 2023-11-27 2:45PM EST | 155.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 564 | 12.50% |
| MSFT250620P00160000 | 2023-11-20 3:49PM EST | 160.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 230 | 12.50% |
| MSFT250620P00165000 | 2023-11-27 3:54PM EST | 165.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 172 | 12.50% |
| MSFT250620P00170000 | 2023-11-24 9:30AM EST | 170.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 12.50% |
| MSFT250620P00175000 | 2023-11-22 11:55AM EST | 175.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 12.50% |
| MSFT250620P00180000 | 2023-11-22 9:30AM EST | 180.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 12.50% |
| MSFT250620P00185000 | 2023-11-22 10:17AM EST | 185.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 12.50% |
| MSFT250620P00190000 | 2023-11-17 12:23PM EST | 190.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 12.50% |
| MSFT250620P00195000 | 2023-10-17 10:08AM EST | 195.00 | 4.80 | 1.67 | 3.90 | 0.00 | - | 2 | 183 | 36.37% |
| MSFT250620P00200000 | 2023-11-21 10:42AM EST | 200.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 12.50% |
| MSFT250620P00205000 | 2023-11-27 2:23PM EST | 205.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 12.50% |
| MSFT250620P00210000 | 2023-11-10 10:34AM EST | 210.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 191 | 12.50% |
| MSFT250620P00215000 | 2023-11-10 2:51PM EST | 215.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 60 | 159 | 6.25% |
| MSFT250620P00220000 | 2023-11-10 2:52PM EST | 220.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 1,189 | 6.25% |
| MSFT250620P00225000 | 2023-11-09 1:13PM EST | 225.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 6.25% |
| MSFT250620P00230000 | 2023-11-24 11:04AM EST | 230.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 6.25% |
| MSFT250620P00235000 | 2023-11-16 10:01AM EST | 235.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 6.25% |
| MSFT250620P00240000 | 2023-11-27 2:23PM EST | 240.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1 | 812 | 6.25% |
| MSFT250620P00245000 | 2023-11-16 9:51AM EST | 245.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 6.25% |
| MSFT250620P00250000 | 2023-11-22 12:10PM EST | 250.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 15 | 1,108 | 6.25% |
| MSFT250620P00255000 | 2023-11-14 10:47AM EST | 255.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 6.25% |
| MSFT250620P00260000 | 2023-11-22 3:09PM EST | 260.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 827 | 6.25% |
| MSFT250620P00265000 | 2023-11-20 2:27PM EST | 265.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 600 | 973 | 6.25% |
| MSFT250620P00270000 | 2023-11-14 11:06AM EST | 270.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 10 | 277 | 6.25% |
| MSFT250620P00275000 | 2023-11-21 3:19PM EST | 275.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 6 | 431 | 6.25% |
| MSFT250620P00280000 | 2023-11-27 2:43PM EST | 280.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 642 | 6.25% |
| MSFT250620P00285000 | 2023-11-20 9:33AM EST | 285.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 6.25% |
| MSFT250620P00290000 | 2023-11-17 12:57PM EST | 290.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 3.13% |
| MSFT250620P00295000 | 2023-11-20 12:31PM EST | 295.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 3.13% |
| MSFT250620P00300000 | 2023-11-24 11:41AM EST | 300.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 3.13% |
| MSFT250620P00305000 | 2023-11-17 10:11AM EST | 305.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 75 | 114 | 3.13% |
| MSFT250620P00310000 | 2023-11-24 12:43PM EST | 310.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 12 | 500 | 3.13% |
| MSFT250620P00315000 | 2023-11-24 12:44PM EST | 315.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 9 | 142 | 3.13% |
| MSFT250620P00320000 | 2023-11-24 12:27PM EST | 320.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 8 | 381 | 3.13% |
| MSFT250620P00325000 | 2023-11-20 3:29PM EST | 325.00 | 19.74 | 0.00 | 0.00 | 0.00 | - | 5 | 327 | 3.13% |
| MSFT250620P00330000 | 2023-11-21 10:18AM EST | 330.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 875 | 3.13% |
| MSFT250620P00335000 | 2023-11-22 9:53AM EST | 335.00 | 21.91 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 1.56% |
| MSFT250620P00340000 | 2023-11-27 9:57AM EST | 340.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 1.56% |
| MSFT250620P00345000 | 2023-11-27 12:07PM EST | 345.00 | 23.96 | 0.00 | 0.00 | 0.00 | - | 20 | 86 | 1.56% |
| MSFT250620P00350000 | 2023-11-27 12:58PM EST | 350.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 51 | 183 | 1.56% |
| MSFT250620P00355000 | 2023-11-21 11:50AM EST | 355.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 1.56% |
| MSFT250620P00360000 | 2023-11-27 3:03PM EST | 360.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 100 | 143 | 0.78% |
| MSFT250620P00365000 | 2023-11-20 3:03PM EST | 365.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.78% |
| MSFT250620P00370000 | 2023-11-27 12:32PM EST | 370.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.39% |
| MSFT250620P00375000 | 2023-11-27 1:03PM EST | 375.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 0.20% |
| MSFT250620P00380000 | 2023-11-27 12:49PM EST | 380.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MSFT250620P00385000 | 2023-11-16 12:33PM EST | 385.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| MSFT250620P00390000 | 2023-11-27 3:39PM EST | 390.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| MSFT250620P00395000 | 2023-11-17 3:32PM EST | 395.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| MSFT250620P00400000 | 2023-11-27 2:34PM EST | 400.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| MSFT250620P00410000 | 2023-11-27 12:07PM EST | 410.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| MSFT250620P00420000 | 2023-11-10 3:26PM EST | 420.00 | 64.31 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 0.00% |
| MSFT250620P00425000 | 2023-11-20 3:29PM EST | 425.00 | 62.07 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| MSFT250620P00430000 | 2023-09-07 2:39PM EST | 430.00 | 101.00 | 102.00 | 106.00 | 0.00 | - | 2 | 3 | 38.93% |
| MSFT250620P00440000 | 2023-11-09 10:33AM EST | 440.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250620P00450000 | 2023-11-10 11:03AM EST | 450.00 | 87.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250620P00475000 | 2023-08-10 2:24PM EST | 475.00 | 152.03 | 138.50 | 143.00 | 0.00 | - | - | 0 | 41.22% |
| MSFT250620P00500000 | 2023-07-18 12:28PM EST | 500.00 | 138.08 | 178.50 | 183.00 | 0.00 | - | 2 | 0 | 51.17% |
| MSFT250620P00505000 | 2023-08-25 2:57PM EST | 505.00 | 182.14 | 185.50 | 190.50 | 0.00 | - | 2 | 0 | 52.97% |
| MSFT250620P00510000 | 2023-11-16 11:10AM EST | 510.00 | 137.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.