Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620C00115000 | 2024-07-31 10:39AM EDT | 115.00 | 306.49 | 303.50 | 308.00 | 0.00 | - | 2 | 50 | 88.56% |
| MSFT250620C00120000 | 2024-07-25 3:31PM EDT | 120.00 | 305.62 | 298.25 | 303.00 | 0.00 | - | 16 | 207 | 85.16% |
| MSFT250620C00125000 | 2024-06-26 12:10PM EDT | 125.00 | 331.75 | 302.00 | 306.00 | 0.00 | - | 3 | 61 | 112.18% |
| MSFT250620C00130000 | 2024-06-05 2:13PM EDT | 130.00 | 298.05 | 339.50 | 344.00 | 0.00 | - | 90 | 377 | 205.46% |
| MSFT250620C00135000 | 2024-07-18 12:17PM EDT | 135.00 | 304.00 | 286.00 | 290.45 | 0.00 | - | 1 | 142 | 88.04% |
| MSFT250620C00140000 | 2023-05-31 9:36AM EDT | 140.00 | 203.25 | 209.00 | 213.95 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250620C00145000 | 2024-03-04 10:30AM EDT | 145.00 | 274.59 | 279.00 | 284.00 | 0.00 | - | 1 | 136 | 92.85% |
| MSFT250620C00150000 | 2024-07-29 11:33AM EDT | 150.00 | 280.00 | 263.00 | 267.00 | 0.00 | - | 1 | 764 | 0.00% |
| MSFT250620C00155000 | 2024-03-28 1:53PM EDT | 155.00 | 271.09 | 256.00 | 260.50 | 0.00 | - | 1 | 131 | 0.00% |
| MSFT250620C00160000 | 2024-08-05 9:46AM EDT | 160.00 | 238.00 | 260.00 | 264.50 | 0.00 | - | 1 | 20 | 72.80% |
| MSFT250620C00165000 | 2024-07-31 2:07PM EDT | 165.00 | 259.03 | 255.00 | 259.50 | 0.00 | - | 1 | 0 | 70.71% |
| MSFT250620C00170000 | 2024-08-09 3:25PM EDT | 170.00 | 241.75 | 250.50 | 255.00 | 0.00 | - | 3 | 261 | 70.25% |
| MSFT250620C00175000 | 2023-12-20 11:13AM EDT | 175.00 | 207.70 | 229.50 | 234.50 | 0.00 | - | 1 | 29 | 0.00% |
| MSFT250620C00180000 | 2024-06-25 2:16PM EDT | 180.00 | 278.30 | 243.00 | 247.50 | 0.00 | - | 1 | 1,092 | 72.95% |
| MSFT250620C00185000 | 2024-04-26 3:49PM EDT | 185.00 | 231.58 | 251.10 | 255.45 | 0.00 | - | 1 | 51 | 96.49% |
| MSFT250620C00190000 | 2024-07-31 11:03AM EDT | 190.00 | 235.15 | 231.00 | 235.90 | 0.00 | - | 2 | 141 | 64.46% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 195.00 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 67.60% |
| MSFT250620C00200000 | 2024-08-02 10:38AM EDT | 200.00 | 212.91 | 222.55 | 226.00 | 0.00 | - | 223 | 342 | 62.85% |
| MSFT250620C00205000 | 2024-08-06 2:29PM EDT | 205.00 | 207.25 | 217.35 | 220.85 | 0.00 | - | 1 | 48 | 60.66% |
| MSFT250620C00210000 | 2024-08-06 2:29PM EDT | 210.00 | 202.65 | 212.70 | 216.50 | 0.00 | - | 1 | 73 | 60.05% |
| MSFT250620C00215000 | 2024-07-30 12:14PM EDT | 215.00 | 214.50 | 204.30 | 207.50 | 0.00 | - | 1 | 15 | 53.47% |
| MSFT250620C00220000 | 2024-08-28 11:27AM EDT | 220.00 | 197.25 | 202.60 | 207.00 | 0.00 | - | 2 | 167 | 57.07% |
| MSFT250620C00225000 | 2024-08-06 2:35PM EDT | 225.00 | 189.00 | 198.40 | 202.25 | 0.00 | - | 1 | 111 | 56.48% |
| MSFT250620C00230000 | 2024-08-21 10:31AM EDT | 230.00 | 203.80 | 193.95 | 197.20 | 0.00 | - | 1 | 596 | 55.33% |
| MSFT250620C00235000 | 2024-08-13 3:56PM EDT | 235.00 | 187.61 | 188.50 | 193.00 | 0.00 | - | 1 | 178 | 54.04% |
| MSFT250620C00240000 | 2024-08-05 10:31AM EDT | 240.00 | 163.50 | 184.40 | 188.15 | 0.00 | - | 1 | 339 | 53.39% |
| MSFT250620C00245000 | 2024-08-16 3:39PM EDT | 245.00 | 183.93 | 179.55 | 182.85 | 0.00 | - | 1 | 461 | 51.68% |
| MSFT250620C00250000 | 2024-08-29 10:07AM EDT | 250.00 | 180.31 | 174.00 | 179.00 | 0.00 | - | 1 | 456 | 50.64% |
| MSFT250620C00255000 | 2024-08-27 1:12PM EDT | 255.00 | 167.45 | 169.50 | 174.50 | 0.00 | - | 2 | 122 | 53.79% |
| MSFT250620C00260000 | 2024-08-13 3:39PM EDT | 260.00 | 164.30 | 165.55 | 169.50 | 0.00 | - | 5 | 264 | 52.19% |
| MSFT250620C00265000 | 2024-08-27 1:13PM EDT | 265.00 | 158.25 | 160.50 | 165.00 | 0.00 | - | 1 | 144 | 51.32% |
| MSFT250620C00270000 | 2024-08-29 1:39PM EDT | 270.00 | 159.00 | 155.50 | 160.50 | 0.00 | - | 1 | 593 | 50.43% |
| MSFT250620C00275000 | 2024-08-28 1:12PM EDT | 275.00 | 146.89 | 151.00 | 155.50 | 0.00 | - | 4 | 151 | 48.88% |
| MSFT250620C00280000 | 2024-08-30 11:59AM EDT | 280.00 | 146.38 | 146.50 | 151.00 | -9.32 | -5.99% | 1 | 238 | 48.00% |
| MSFT250620C00285000 | 2024-08-22 1:54PM EDT | 285.00 | 143.05 | 142.00 | 146.50 | 0.00 | - | 1 | 131 | 47.10% |
| MSFT250620C00290000 | 2024-08-21 3:26PM EDT | 290.00 | 146.55 | 138.50 | 140.95 | 0.00 | - | 2 | 389 | 44.91% |
| MSFT250620C00295000 | 2024-08-13 1:08PM EDT | 295.00 | 133.99 | 133.65 | 136.00 | 0.00 | - | 4 | 75 | 43.49% |
| MSFT250620C00300000 | 2024-08-26 1:47PM EDT | 300.00 | 126.29 | 128.50 | 132.75 | 0.00 | - | 2 | 993 | 44.06% |
| MSFT250620C00305000 | 2024-08-06 11:46AM EDT | 305.00 | 117.15 | 125.15 | 128.50 | 0.00 | - | 2 | 465 | 43.41% |
| MSFT250620C00310000 | 2024-08-26 11:00AM EDT | 310.00 | 119.90 | 120.35 | 123.90 | 0.00 | - | 2 | 814 | 42.35% |
| MSFT250620C00315000 | 2024-08-01 10:22AM EDT | 315.00 | 126.80 | 116.00 | 119.50 | 0.00 | - | 1 | 610 | 41.50% |
| MSFT250620C00320000 | 2024-08-30 1:16PM EDT | 320.00 | 110.45 | 111.65 | 115.50 | +4.07 | +3.83% | 2 | 1,120 | 41.04% |
| MSFT250620C00325000 | 2024-08-26 11:02AM EDT | 325.00 | 107.10 | 107.05 | 109.95 | 0.00 | - | 2 | 534 | 39.01% |
| MSFT250620C00330000 | 2024-08-29 12:32PM EDT | 330.00 | 107.30 | 102.00 | 106.15 | 0.00 | - | 2 | 454 | 38.71% |
| MSFT250620C00335000 | 2024-08-26 11:02AM EDT | 335.00 | 99.00 | 99.50 | 101.15 | 0.00 | - | 2 | 341 | 37.23% |
| MSFT250620C00340000 | 2024-08-29 12:31PM EDT | 340.00 | 96.03 | 94.90 | 98.50 | -2.87 | -2.90% | 5 | 717 | 37.91% |
| MSFT250620C00345000 | 2024-08-26 2:02PM EDT | 345.00 | 89.23 | 91.05 | 93.65 | 0.00 | - | 23 | 363 | 36.55% |
| MSFT250620C00350000 | 2024-08-29 10:29AM EDT | 350.00 | 91.00 | 87.55 | 89.30 | 0.00 | - | 2 | 1,574 | 35.61% |
| MSFT250620C00355000 | 2024-08-29 2:38PM EDT | 355.00 | 82.55 | 83.55 | 85.30 | 0.00 | - | 2 | 383 | 34.96% |
| MSFT250620C00360000 | 2024-08-27 11:25AM EDT | 360.00 | 77.41 | 79.65 | 81.40 | 0.00 | - | 38 | 861 | 34.35% |
| MSFT250620C00365000 | 2024-08-27 1:49PM EDT | 365.00 | 74.85 | 75.40 | 77.50 | 0.00 | - | 2 | 570 | 33.71% |
| MSFT250620C00370000 | 2024-08-30 11:27AM EDT | 370.00 | 71.80 | 71.85 | 74.35 | +0.80 | +1.13% | 1 | 736 | 33.61% |
| MSFT250620C00375000 | 2024-08-27 11:27AM EDT | 375.00 | 66.30 | 68.15 | 71.60 | 0.00 | - | 1 | 1,846 | 33.76% |
| MSFT250620C00380000 | 2024-08-30 10:39AM EDT | 380.00 | 65.52 | 64.35 | 67.60 | +4.59 | +7.53% | 2 | 2,246 | 32.91% |
| MSFT250620C00385000 | 2024-08-29 1:09PM EDT | 385.00 | 64.06 | 60.00 | 63.30 | 0.00 | - | 11 | 379 | 31.80% |
| MSFT250620C00390000 | 2024-08-27 2:25PM EDT | 390.00 | 57.70 | 56.50 | 60.05 | 0.00 | - | 4 | 1,190 | 31.43% |
| MSFT250620C00395000 | 2024-08-29 10:36AM EDT | 395.00 | 59.21 | 55.20 | 56.40 | 0.00 | - | 1 | 487 | 30.72% |
| MSFT250620C00400000 | 2024-08-30 3:34PM EDT | 400.00 | 50.63 | 52.10 | 53.25 | -0.53 | -1.04% | 5 | 1,840 | 30.32% |
| MSFT250620C00405000 | 2024-08-30 3:43PM EDT | 405.00 | 48.05 | 49.05 | 50.30 | +2.13 | +4.64% | 38 | 2,068 | 30.00% |
| MSFT250620C00410000 | 2024-08-29 2:26PM EDT | 410.00 | 46.83 | 46.15 | 47.15 | -0.14 | -0.30% | 2 | 2,747 | 29.49% |
| MSFT250620C00415000 | 2024-08-30 3:43PM EDT | 415.00 | 42.45 | 43.35 | 44.45 | -0.02 | -0.05% | 8 | 570 | 29.24% |
| MSFT250620C00420000 | 2024-08-30 3:43PM EDT | 420.00 | 39.75 | 40.65 | 41.80 | -0.54 | -1.34% | 72 | 1,103 | 28.96% |
| MSFT250620C00425000 | 2024-08-30 10:02AM EDT | 425.00 | 37.75 | 38.10 | 39.00 | +0.75 | +2.03% | 11 | 1,150 | 28.52% |
| MSFT250620C00430000 | 2024-08-30 3:56PM EDT | 430.00 | 35.95 | 35.60 | 36.60 | -2.44 | -6.36% | 16 | 1,408 | 28.29% |
| MSFT250620C00435000 | 2024-08-30 2:06PM EDT | 435.00 | 31.72 | 33.25 | 34.15 | -4.08 | -11.40% | 2 | 452 | 27.96% |
| MSFT250620C00440000 | 2024-08-30 3:58PM EDT | 440.00 | 31.55 | 30.95 | 31.90 | -0.85 | -2.62% | 61 | 1,338 | 27.72% |
| MSFT250620C00445000 | 2024-08-29 12:12PM EDT | 445.00 | 31.00 | 28.85 | 29.70 | 0.00 | - | 3 | 605 | 27.44% |
| MSFT250620C00450000 | 2024-08-30 3:23PM EDT | 450.00 | 26.00 | 26.80 | 27.75 | -0.50 | -1.89% | 19 | 2,423 | 27.28% |
| MSFT250620C00455000 | 2024-08-28 3:55PM EDT | 455.00 | 23.50 | 24.85 | 25.85 | 0.00 | - | 16 | 1,297 | 27.09% |
| MSFT250620C00460000 | 2024-08-30 3:30PM EDT | 460.00 | 22.45 | 23.00 | 23.95 | -0.60 | -2.60% | 5 | 2,273 | 26.83% |
| MSFT250620C00465000 | 2024-08-30 12:27PM EDT | 465.00 | 21.51 | 21.30 | 22.20 | -2.49 | -10.37% | 12 | 501 | 26.63% |
| MSFT250620C00470000 | 2024-08-30 3:55PM EDT | 470.00 | 19.92 | 19.65 | 20.45 | +0.47 | +2.42% | 15 | 1,707 | 26.36% |
| MSFT250620C00475000 | 2024-08-30 1:39PM EDT | 475.00 | 17.50 | 18.10 | 18.90 | -0.40 | -2.23% | 27 | 1,312 | 26.17% |
| MSFT250620C00480000 | 2024-08-30 2:14PM EDT | 480.00 | 15.95 | 16.70 | 17.45 | -0.85 | -5.06% | 16 | 990 | 26.00% |
| MSFT250620C00485000 | 2024-08-30 1:23PM EDT | 485.00 | 14.90 | 15.35 | 16.20 | -2.55 | -14.61% | 2 | 413 | 25.92% |
| MSFT250620C00490000 | 2024-08-30 3:00PM EDT | 490.00 | 13.75 | 14.05 | 14.90 | -0.20 | -1.43% | 4 | 2,904 | 25.74% |
| MSFT250620C00495000 | 2024-08-30 2:04PM EDT | 495.00 | 12.32 | 12.90 | 13.70 | -1.77 | -12.56% | 1 | 738 | 25.59% |
| MSFT250620C00500000 | 2024-08-30 3:55PM EDT | 500.00 | 12.10 | 11.80 | 12.65 | -0.10 | -0.82% | 22 | 4,529 | 25.50% |
| MSFT250620C00505000 | 2024-08-30 1:52PM EDT | 505.00 | 10.50 | 10.85 | 11.50 | -2.15 | -17.00% | 3 | 697 | 25.26% |
| MSFT250620C00510000 | 2024-08-30 1:31PM EDT | 510.00 | 9.69 | 9.90 | 10.65 | -1.03 | -9.61% | 1 | 1,037 | 25.23% |
| MSFT250620C00515000 | 2024-08-23 3:38PM EDT | 515.00 | 10.19 | 9.05 | 9.75 | 0.00 | - | 1 | 742 | 25.11% |
| MSFT250620C00520000 | 2024-08-29 3:48PM EDT | 520.00 | 8.50 | 8.25 | 8.95 | 0.00 | - | 73 | 1,994 | 25.02% |
| MSFT250620C00525000 | 2024-08-28 3:36PM EDT | 525.00 | 7.25 | 7.50 | 8.25 | 0.00 | - | 10 | 1,386 | 24.98% |
| MSFT250620C00530000 | 2024-08-28 1:21PM EDT | 530.00 | 6.65 | 6.85 | 7.55 | 0.00 | - | 13 | 540 | 24.89% |
| MSFT250620C00535000 | 2024-08-21 3:28PM EDT | 535.00 | 8.80 | 6.25 | 6.95 | 0.00 | - | 2 | 1,141 | 24.86% |
| MSFT250620C00540000 | 2024-08-30 3:42PM EDT | 540.00 | 5.62 | 5.70 | 6.25 | -1.28 | -18.55% | 3 | 1,600 | 24.66% |
| MSFT250620C00545000 | 2024-08-21 3:39PM EDT | 545.00 | 7.40 | 5.30 | 5.85 | 0.00 | - | 4 | 38 | 24.76% |
| MSFT250620C00550000 | 2024-08-30 12:37PM EDT | 550.00 | 4.70 | 4.70 | 5.20 | -1.18 | -20.07% | 4 | 2,783 | 24.51% |
| MSFT250620C00555000 | 2024-08-12 3:43PM EDT | 555.00 | 4.65 | 4.40 | 4.90 | 0.00 | - | 8 | 21 | 24.66% |
| MSFT250620C00560000 | 2024-08-30 2:34PM EDT | 560.00 | 3.90 | 3.90 | 4.50 | -0.32 | -7.58% | 1 | 835 | 24.64% |
| MSFT250620C00565000 | 2024-08-23 12:14PM EDT | 565.00 | 4.20 | 3.50 | 4.00 | 0.00 | - | 1 | 19 | 24.43% |
| MSFT250620C00570000 | 2024-08-30 3:42PM EDT | 570.00 | 3.27 | 3.20 | 3.70 | -0.26 | -7.37% | 4 | 1,868 | 24.46% |
| MSFT250620C00575000 | 2024-08-29 2:01PM EDT | 575.00 | 3.50 | 3.00 | 3.35 | 0.00 | - | 1 | 55 | 24.38% |
| MSFT250620C00580000 | 2024-08-30 12:09PM EDT | 580.00 | 2.87 | 2.77 | 3.20 | -0.10 | -3.37% | 1 | 783 | 24.60% |
| MSFT250620C00585000 | 2024-08-08 3:14PM EDT | 585.00 | 2.93 | 2.42 | 2.80 | 0.00 | - | 4 | 70 | 24.34% |
| MSFT250620C00590000 | 2024-08-22 12:48PM EDT | 590.00 | 3.20 | 2.29 | 2.69 | 0.00 | - | 13 | 25 | 24.59% |
| MSFT250620C00595000 | 2024-08-16 3:46PM EDT | 595.00 | 2.90 | 2.12 | 2.47 | 0.00 | - | 3 | 12 | 24.59% |
| MSFT250620C00600000 | 2024-08-30 12:16PM EDT | 600.00 | 2.00 | 1.93 | 2.15 | -0.07 | -3.38% | 6 | 3,205 | 24.33% |
| MSFT250620C00605000 | 2024-08-14 3:02PM EDT | 605.00 | 2.10 | 1.76 | 2.11 | 0.00 | - | 2 | 11 | 24.67% |
| MSFT250620C00610000 | 2024-08-26 3:16PM EDT | 610.00 | 1.92 | 1.60 | 1.89 | 0.00 | - | 6 | 2,492 | 24.56% |
| MSFT250620C00615000 | 2024-08-19 3:20PM EDT | 615.00 | 2.07 | 1.45 | 1.73 | 0.00 | - | 52 | 51 | 24.55% |
| MSFT250620C00620000 | 2024-08-29 1:01PM EDT | 620.00 | 1.65 | 1.33 | 1.57 | 0.00 | - | 1 | 5,338 | 24.51% |
| MSFT250620C00625000 | 2024-08-23 10:48AM EDT | 625.00 | 1.60 | 1.14 | 1.45 | 0.00 | - | 3 | 8 | 24.55% |
| MSFT250620C00630000 | 2024-08-23 12:44PM EDT | 630.00 | 1.47 | 1.04 | 1.35 | 0.00 | - | 1 | 1 | 24.62% |
| MSFT250620C00635000 | 2024-07-05 1:15PM EDT | 635.00 | 6.70 | 1.25 | 2.95 | 0.00 | - | 6 | 2 | 28.96% |
| MSFT250620C00640000 | 2024-08-30 10:07AM EDT | 640.00 | 1.10 | 0.94 | 1.17 | 0.00 | - | 3 | 870 | 24.76% |
| MSFT250620C00650000 | 2024-08-28 2:33PM EDT | 650.00 | 0.88 | 0.72 | 1.02 | 0.00 | - | 3 | 1,536 | 24.92% |
| MSFT250620C00655000 | 2024-08-15 10:44AM EDT | 655.00 | 0.96 | 0.65 | 0.95 | 0.00 | - | 2 | 5 | 24.99% |
| MSFT250620C00660000 | 2024-08-29 2:28PM EDT | 660.00 | 0.86 | 0.66 | 0.89 | 0.00 | - | 3 | 98 | 25.07% |
| MSFT250620C00665000 | 2024-08-28 1:11PM EDT | 665.00 | 0.74 | 0.61 | 0.84 | 0.00 | - | 1 | 29 | 25.19% |
| MSFT250620C00670000 | 2024-08-30 9:40AM EDT | 670.00 | 0.56 | 0.56 | 0.78 | -0.24 | -30.00% | 1 | 7 | 25.24% |
| MSFT250620C00675000 | 2024-08-22 1:50PM EDT | 675.00 | 0.85 | 0.53 | 0.74 | 0.00 | - | 1 | 23 | 25.37% |
| MSFT250620C00680000 | 2024-08-30 1:40PM EDT | 680.00 | 0.60 | 0.47 | 0.69 | -0.34 | -36.17% | 2 | 83 | 25.43% |
| MSFT250620C00685000 | 2024-08-12 10:12AM EDT | 685.00 | 0.90 | 0.45 | 0.65 | 0.00 | - | 1 | 9 | 25.53% |
| MSFT250620C00690000 | 2024-08-16 3:49PM EDT | 690.00 | 0.70 | 0.41 | 0.61 | 0.00 | - | 5 | 12 | 25.61% |
| MSFT250620C00695000 | 2024-08-06 11:20AM EDT | 695.00 | 0.64 | 0.35 | 0.58 | 0.00 | - | 2 | 78 | 25.73% |
| MSFT250620C00700000 | 2024-08-26 1:45PM EDT | 700.00 | 0.50 | 0.33 | 0.54 | 0.00 | - | 5 | 414 | 25.78% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620P00115000 | 2024-08-28 12:38PM EDT | 115.00 | 0.14 | 0.04 | 0.20 | 0.00 | - | 20 | 2,398 | 53.81% |
| MSFT250620P00120000 | 2024-08-16 9:56AM EDT | 120.00 | 0.15 | 0.00 | 1.41 | 0.00 | - | 1 | 1,048 | 64.67% |
| MSFT250620P00125000 | 2024-03-18 9:30AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 25.00% |
| MSFT250620P00130000 | 2024-08-09 9:54AM EDT | 130.00 | 0.75 | 0.02 | 1.44 | 0.00 | - | 4 | 46 | 61.01% |
| MSFT250620P00135000 | 2024-08-12 11:59AM EDT | 135.00 | 0.34 | 0.00 | 1.45 | 0.00 | - | 4 | 73 | 59.08% |
| MSFT250620P00140000 | 2024-08-29 10:22AM EDT | 140.00 | 0.21 | 0.04 | 1.47 | 0.00 | - | 2 | 462 | 57.64% |
| MSFT250620P00145000 | 2024-08-26 11:19AM EDT | 145.00 | 0.22 | 0.05 | 1.48 | 0.00 | - | 3 | 258 | 56.01% |
| MSFT250620P00150000 | 2024-08-26 10:23AM EDT | 150.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 2,232 | 46.83% |
| MSFT250620P00155000 | 2024-08-21 2:22PM EDT | 155.00 | 0.15 | 0.06 | 1.52 | 0.00 | - | 10 | 567 | 52.94% |
| MSFT250620P00160000 | 2024-08-29 10:24AM EDT | 160.00 | 0.27 | 0.07 | 1.55 | 0.00 | - | 2 | 250 | 51.56% |
| MSFT250620P00165000 | 2024-08-29 10:22AM EDT | 165.00 | 0.33 | 0.15 | 1.57 | 0.00 | - | 2 | 198 | 50.48% |
| MSFT250620P00170000 | 2024-08-21 2:17PM EDT | 170.00 | 0.24 | 0.09 | 1.60 | 0.00 | - | 10 | 329 | 54.22% |
| MSFT250620P00175000 | 2024-08-14 11:24AM EDT | 175.00 | 0.60 | 0.11 | 1.63 | 0.00 | - | 1 | 237 | 52.81% |
| MSFT250620P00180000 | 2024-08-26 10:24AM EDT | 180.00 | 0.43 | 0.12 | 0.80 | 0.00 | - | 2 | 210 | 45.59% |
| MSFT250620P00185000 | 2024-08-05 2:06PM EDT | 185.00 | 3.30 | 0.14 | 1.69 | 0.00 | - | 30 | 97 | 50.07% |
| MSFT250620P00190000 | 2024-08-27 1:43PM EDT | 190.00 | 0.55 | 0.16 | 1.73 | 0.00 | - | 12 | 64 | 48.79% |
| MSFT250620P00195000 | 2024-08-15 1:55PM EDT | 195.00 | 0.58 | 0.18 | 1.77 | 0.00 | - | 4 | 185 | 47.55% |
| MSFT250620P00200000 | 2024-08-19 2:37PM EDT | 200.00 | 0.59 | 0.28 | 0.97 | 0.00 | - | 7 | 937 | 41.60% |
| MSFT250620P00205000 | 2024-08-21 1:49PM EDT | 205.00 | 0.62 | 0.46 | 0.68 | 0.00 | - | 5 | 149 | 38.17% |
| MSFT250620P00210000 | 2024-08-29 9:47AM EDT | 210.00 | 0.65 | 0.52 | 0.74 | 0.00 | - | 1 | 1,627 | 37.48% |
| MSFT250620P00215000 | 2024-08-16 3:16PM EDT | 215.00 | 0.87 | 0.58 | 0.80 | 0.00 | - | 1 | 238 | 36.76% |
| MSFT250620P00220000 | 2024-08-19 9:30AM EDT | 220.00 | 0.94 | 0.65 | 0.87 | 0.00 | - | 1 | 863 | 36.08% |
| MSFT250620P00225000 | 2024-08-06 1:35PM EDT | 225.00 | 2.12 | 0.82 | 0.95 | 0.00 | - | 340 | 435 | 35.45% |
| MSFT250620P00230000 | 2024-08-21 2:21PM EDT | 230.00 | 1.02 | 0.81 | 1.03 | 0.00 | - | 5 | 413 | 34.79% |
| MSFT250620P00235000 | 2024-08-21 3:40PM EDT | 235.00 | 1.15 | 0.90 | 1.13 | 0.00 | - | 22 | 229 | 34.22% |
| MSFT250620P00240000 | 2024-08-26 2:06PM EDT | 240.00 | 1.30 | 1.00 | 1.23 | 0.00 | - | 1 | 820 | 33.61% |
| MSFT250620P00245000 | 2024-08-23 3:14PM EDT | 245.00 | 1.55 | 1.11 | 1.34 | 0.00 | - | 1 | 499 | 33.01% |
| MSFT250620P00250000 | 2024-08-26 3:43PM EDT | 250.00 | 1.59 | 1.22 | 1.46 | 0.00 | - | 1 | 1,247 | 32.43% |
| MSFT250620P00255000 | 2024-08-29 11:39AM EDT | 255.00 | 1.51 | 1.38 | 1.59 | 0.00 | - | 5 | 614 | 31.85% |
| MSFT250620P00260000 | 2024-08-23 1:10PM EDT | 260.00 | 2.10 | 1.50 | 1.74 | 0.00 | - | 2 | 879 | 31.32% |
| MSFT250620P00265000 | 2024-08-21 1:01PM EDT | 265.00 | 1.94 | 1.69 | 1.91 | 0.00 | - | 10 | 944 | 30.82% |
| MSFT250620P00270000 | 2024-08-29 11:39AM EDT | 270.00 | 2.09 | 1.87 | 2.09 | +0.09 | +4.50% | 1 | 396 | 30.30% |
| MSFT250620P00275000 | 2024-08-15 3:21PM EDT | 275.00 | 2.55 | 1.96 | 2.29 | 0.00 | - | 2 | 300 | 29.80% |
| MSFT250620P00280000 | 2024-08-30 12:57PM EDT | 280.00 | 2.58 | 2.29 | 2.52 | -0.47 | -15.41% | 2 | 881 | 29.35% |
| MSFT250620P00285000 | 2024-08-29 3:30PM EDT | 285.00 | 2.97 | 2.56 | 2.76 | 0.00 | - | 85 | 576 | 28.86% |
| MSFT250620P00290000 | 2024-08-23 1:21PM EDT | 290.00 | 3.52 | 2.70 | 3.00 | 0.00 | - | 13 | 399 | 28.34% |
| MSFT250620P00295000 | 2024-08-28 11:19AM EDT | 295.00 | 4.10 | 3.15 | 3.35 | 0.00 | - | 13 | 479 | 28.02% |
| MSFT250620P00300000 | 2024-08-30 3:36PM EDT | 300.00 | 3.80 | 3.35 | 3.70 | +0.25 | +7.04% | 1 | 1,871 | 27.62% |
| MSFT250620P00305000 | 2024-08-29 10:09AM EDT | 305.00 | 3.92 | 3.85 | 4.05 | 0.00 | - | 750 | 956 | 27.18% |
| MSFT250620P00310000 | 2024-08-27 12:25PM EDT | 310.00 | 5.10 | 4.10 | 4.50 | 0.00 | - | 6 | 750 | 26.85% |
| MSFT250620P00315000 | 2024-08-30 2:23PM EDT | 315.00 | 5.22 | 4.65 | 5.15 | -3.38 | -39.30% | 26 | 535 | 26.77% |
| MSFT250620P00320000 | 2024-08-30 2:23PM EDT | 320.00 | 5.78 | 5.20 | 5.45 | +0.26 | +4.71% | 2 | 3,018 | 26.09% |
| MSFT250620P00325000 | 2024-08-29 2:03PM EDT | 325.00 | 6.00 | 5.75 | 6.25 | 0.00 | - | 3 | 1,054 | 26.08% |
| MSFT250620P00330000 | 2024-08-30 12:56PM EDT | 330.00 | 7.00 | 6.20 | 6.85 | +0.60 | +9.38% | 2 | 2,560 | 25.70% |
| MSFT250620P00335000 | 2024-08-30 3:55PM EDT | 335.00 | 7.25 | 6.85 | 7.40 | -0.05 | -0.68% | 5 | 794 | 25.21% |
| MSFT250620P00340000 | 2024-08-30 3:57PM EDT | 340.00 | 7.90 | 7.55 | 8.15 | +0.10 | +1.28% | 7 | 2,949 | 24.90% |
| MSFT250620P00345000 | 2024-08-27 3:56PM EDT | 345.00 | 9.60 | 8.50 | 9.10 | 0.00 | - | 5 | 1,837 | 24.74% |
| MSFT250620P00350000 | 2024-08-30 12:01PM EDT | 350.00 | 10.20 | 9.50 | 9.70 | +0.20 | +2.00% | 2 | 3,456 | 24.14% |
| MSFT250620P00355000 | 2024-08-26 12:46PM EDT | 355.00 | 11.30 | 10.15 | 10.75 | -0.41 | -3.50% | 900 | 554 | 23.94% |
| MSFT250620P00360000 | 2024-08-30 12:16PM EDT | 360.00 | 12.30 | 11.30 | 11.90 | +1.24 | +11.21% | 2 | 1,326 | 23.76% |
| MSFT250620P00365000 | 2024-08-30 2:48PM EDT | 365.00 | 13.40 | 12.20 | 12.95 | +1.40 | +11.67% | 1 | 2,315 | 23.41% |
| MSFT250620P00370000 | 2024-08-30 3:54PM EDT | 370.00 | 13.90 | 13.35 | 14.15 | +0.15 | +1.09% | 8 | 1,857 | 23.12% |
| MSFT250620P00375000 | 2024-08-27 11:33AM EDT | 375.00 | 17.00 | 14.60 | 15.40 | 0.00 | - | 4 | 2,058 | 22.80% |
| MSFT250620P00380000 | 2024-08-29 12:12PM EDT | 380.00 | 15.84 | 15.95 | 16.75 | 0.00 | - | 1,803 | 3,871 | 22.49% |
| MSFT250620P00385000 | 2024-08-30 9:34AM EDT | 385.00 | 18.75 | 17.35 | 18.20 | +1.32 | +7.57% | 7 | 579 | 22.18% |
| MSFT250620P00390000 | 2024-08-30 11:27AM EDT | 390.00 | 20.05 | 18.90 | 19.65 | +1.22 | +6.48% | 4 | 1,344 | 21.80% |
| MSFT250620P00395000 | 2024-08-30 11:51AM EDT | 395.00 | 21.80 | 20.55 | 21.45 | -2.50 | -10.29% | 6 | 649 | 21.60% |
| MSFT250620P00400000 | 2024-08-30 3:51PM EDT | 400.00 | 23.17 | 22.40 | 23.20 | +1.57 | +7.27% | 101 | 3,542 | 21.29% |
| MSFT250620P00405000 | 2024-08-30 1:46PM EDT | 405.00 | 26.23 | 24.20 | 25.10 | +1.71 | +6.97% | 25 | 1,305 | 21.00% |
| MSFT250620P00410000 | 2024-08-30 1:57PM EDT | 410.00 | 28.60 | 26.25 | 27.10 | +0.15 | +0.53% | 24 | 1,273 | 20.70% |
| MSFT250620P00415000 | 2024-08-30 2:09PM EDT | 415.00 | 30.70 | 28.35 | 29.25 | +2.90 | +10.43% | 76 | 869 | 20.42% |
| MSFT250620P00420000 | 2024-08-30 2:09PM EDT | 420.00 | 33.03 | 30.55 | 31.50 | +3.05 | +10.17% | 43 | 2,135 | 20.12% |
| MSFT250620P00425000 | 2024-08-30 2:08PM EDT | 425.00 | 35.47 | 32.95 | 33.85 | +0.77 | +2.22% | 627 | 1,595 | 19.81% |
| MSFT250620P00430000 | 2024-08-30 11:43AM EDT | 430.00 | 37.05 | 35.35 | 36.40 | -1.45 | -3.77% | 35 | 487 | 19.54% |
| MSFT250620P00435000 | 2024-08-30 12:43PM EDT | 435.00 | 40.90 | 37.95 | 39.00 | +2.07 | +5.33% | 40 | 734 | 19.22% |
| MSFT250620P00440000 | 2024-08-30 12:11PM EDT | 440.00 | 42.85 | 40.70 | 41.80 | -0.85 | -1.95% | 74 | 766 | 18.94% |
| MSFT250620P00445000 | 2024-08-30 11:17AM EDT | 445.00 | 45.05 | 43.65 | 44.65 | -4.45 | -8.99% | 4 | 406 | 18.60% |
| MSFT250620P00450000 | 2024-08-30 11:16AM EDT | 450.00 | 48.30 | 46.55 | 47.65 | +4.40 | +10.02% | 2 | 606 | 18.26% |
| MSFT250620P00455000 | 2024-08-15 3:09PM EDT | 455.00 | 48.75 | 49.60 | 50.80 | 0.00 | - | 40 | 570 | 17.93% |
| MSFT250620P00460000 | 2024-08-26 1:58PM EDT | 460.00 | 57.55 | 52.80 | 54.05 | 0.00 | - | 201 | 1,156 | 17.57% |
| MSFT250620P00465000 | 2024-08-27 12:59PM EDT | 465.00 | 61.00 | 56.25 | 57.45 | 0.00 | - | 1 | 197 | 17.21% |
| MSFT250620P00470000 | 2024-08-07 12:08PM EDT | 470.00 | 71.85 | 59.65 | 61.00 | 0.00 | - | 1 | 118 | 16.86% |
| MSFT250620P00475000 | 2024-08-14 11:04AM EDT | 475.00 | 66.22 | 63.00 | 66.50 | 0.00 | - | 2 | 72 | 18.12% |
| MSFT250620P00480000 | 2024-08-26 2:31PM EDT | 480.00 | 71.30 | 65.80 | 69.85 | 0.00 | - | 7 | 144 | 17.43% |
| MSFT250620P00485000 | 2024-08-15 9:45AM EDT | 485.00 | 71.52 | 70.85 | 73.65 | 0.00 | - | 4 | 10 | 17.01% |
| MSFT250620P00490000 | 2024-08-16 1:18PM EDT | 490.00 | 74.10 | 73.45 | 78.00 | 0.00 | - | 3 | 92 | 17.04% |
| MSFT250620P00495000 | 2024-07-31 11:02AM EDT | 495.00 | 81.72 | 77.50 | 81.65 | 0.00 | - | 1 | 19 | 16.16% |
| MSFT250620P00500000 | 2024-08-26 9:36AM EDT | 500.00 | 85.24 | 83.65 | 85.35 | 0.00 | - | 6 | 79 | 15.02% |
| MSFT250620P00505000 | 2024-07-16 11:44AM EDT | 505.00 | 66.44 | 83.15 | 87.45 | 0.00 | - | 2 | 10 | 0.00% |
| MSFT250620P00510000 | 2024-08-01 12:07PM EDT | 510.00 | 90.40 | 91.00 | 95.50 | 0.00 | - | 2 | 4 | 16.43% |
| MSFT250620P00515000 | 2024-08-15 9:45AM EDT | 515.00 | 97.87 | 95.50 | 100.50 | 0.00 | - | 2 | 0 | 17.00% |
| MSFT250620P00520000 | 2024-08-20 11:15AM EDT | 520.00 | 97.68 | 101.40 | 104.95 | 0.00 | - | 4 | 0 | 16.63% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 525.00 | 129.24 | 108.00 | 112.50 | 0.00 | - | 2 | 0 | 20.97% |
| MSFT250620P00530000 | 2024-07-31 9:41AM EDT | 530.00 | 114.17 | 110.50 | 115.50 | 0.00 | - | 2 | 0 | 18.67% |
| MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 535.00 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250620P00540000 | 2024-07-31 9:40AM EDT | 540.00 | 124.32 | 121.35 | 124.90 | 0.00 | - | 2 | 0 | 18.63% |
| MSFT250620P00550000 | 2024-07-10 2:39PM EDT | 550.00 | 89.35 | 142.05 | 146.50 | 0.00 | - | 301 | 1 | 33.40% |
| MSFT250620P00560000 | 2024-07-15 2:28PM EDT | 560.00 | 108.45 | 141.50 | 146.00 | 0.00 | - | 2 | 0 | 22.62% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 570.00 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 20.12% |
| MSFT250620P00580000 | 2024-07-08 9:52AM EDT | 580.00 | 112.96 | 174.05 | 177.40 | 0.00 | - | 2 | 0 | 37.90% |
| MSFT250620P00595000 | 2024-08-01 11:45AM EDT | 595.00 | 178.28 | 176.25 | 179.75 | 0.00 | - | - | 0 | 23.41% |
| MSFT250620P00600000 | 2024-08-01 11:45AM EDT | 600.00 | 182.38 | 180.50 | 185.50 | 0.00 | - | 2 | 0 | 25.47% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 620.00 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 48.74% |
| MSFT250620P00630000 | 2024-07-31 9:41AM EDT | 630.00 | 214.02 | 210.95 | 214.90 | 0.00 | - | - | 0 | 26.66% |
| MSFT250620P00640000 | 2024-07-31 9:40AM EDT | 640.00 | 224.28 | 220.50 | 225.50 | 0.00 | - | 2 | 0 | 28.83% |
| MSFT250620P00650000 | 2024-08-19 3:41PM EDT | 650.00 | 230.35 | 231.25 | 234.90 | 0.00 | - | 3 | 0 | 28.21% |
| MSFT250620P00660000 | 2024-06-27 12:54PM EDT | 660.00 | 206.80 | 232.50 | 237.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00680000 | 2024-07-08 9:52AM EDT | 680.00 | 212.67 | 273.95 | 278.00 | 0.00 | - | - | 0 | 48.80% |
© 2024 Yahoo. All rights reserved.