MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00110000 | 2023-05-26 12:20PM EDT | 110.00 | 222.29 | 216.15 | 217.95 | 0.00 | - | 1 | 18 | 359.38% |
| MSFT230616C00115000 | 2023-05-25 10:17AM EDT | 115.00 | 207.37 | 210.95 | 213.45 | 0.00 | - | 3 | 12 | 366.80% |
| MSFT230616C00120000 | 2023-06-08 11:49AM EDT | 120.00 | 205.91 | 204.95 | 208.35 | 0.00 | - | 1 | 6 | 435.74% |
| MSFT230616C00125000 | 2023-06-05 9:30AM EDT | 125.00 | 210.47 | 201.10 | 203.25 | 0.00 | - | 2 | 18 | 336.33% |
| MSFT230616C00130000 | 2023-05-24 12:56PM EDT | 130.00 | 184.19 | 196.15 | 198.35 | 0.00 | - | 1 | 11 | 331.64% |
| MSFT230616C00135000 | 2023-02-21 10:30AM EDT | 135.00 | 121.92 | 145.20 | 146.55 | 0.00 | - | 1 | 59 | 0.00% |
| MSFT230616C00140000 | 2023-05-24 10:41AM EDT | 140.00 | 173.70 | 186.10 | 188.15 | 0.00 | - | 38 | 48 | 293.75% |
| MSFT230616C00145000 | 2023-05-03 3:10PM EDT | 145.00 | 160.45 | 189.75 | 191.80 | 0.00 | - | 30 | 37 | 547.75% |
| MSFT230616C00150000 | 2023-06-01 2:01PM EDT | 150.00 | 181.83 | 176.10 | 178.45 | 0.00 | - | 2 | 419 | 285.94% |
| MSFT230616C00155000 | 2023-06-02 9:50AM EDT | 155.00 | 178.90 | 170.20 | 173.15 | 0.00 | - | 5 | 113 | 325.39% |
| MSFT230616C00160000 | 2023-06-07 1:08PM EDT | 160.00 | 164.50 | 166.05 | 168.35 | 0.00 | - | 3 | 54 | 258.01% |
| MSFT230616C00165000 | 2023-05-30 9:53AM EDT | 165.00 | 167.25 | 161.10 | 163.15 | 0.00 | - | 31 | 71 | 240.82% |
| MSFT230616C00170000 | 2023-05-30 10:50AM EDT | 170.00 | 164.10 | 155.05 | 158.00 | 0.00 | - | 7 | 172 | 283.30% |
| MSFT230616C00175000 | 2023-06-09 10:32AM EDT | 175.00 | 153.96 | 151.05 | 153.30 | -4.64 | -2.93% | 1 | 925 | 226.37% |
| MSFT230616C00180000 | 2023-06-08 12:48PM EDT | 180.00 | 145.55 | 146.10 | 148.25 | 0.00 | - | 2 | 226 | 217.09% |
| MSFT230616C00185000 | 2023-06-08 10:59AM EDT | 185.00 | 141.30 | 141.15 | 143.30 | 0.00 | - | 2 | 244 | 211.82% |
| MSFT230616C00190000 | 2023-05-30 9:30AM EDT | 190.00 | 145.05 | 136.15 | 137.90 | 0.00 | - | 1 | 231 | 186.13% |
| MSFT230616C00195000 | 2023-06-05 10:10AM EDT | 195.00 | 141.09 | 131.15 | 133.35 | 0.00 | - | 1 | 126 | 195.90% |
| MSFT230616C00200000 | 2023-06-09 1:46PM EDT | 200.00 | 128.45 | 125.90 | 128.10 | +5.42 | +4.41% | 1 | 1,446 | 167.58% |
| MSFT230616C00205000 | 2023-06-06 10:14AM EDT | 205.00 | 124.79 | 120.95 | 123.75 | -4.93 | -3.80% | 1 | 170 | 184.57% |
| MSFT230616C00210000 | 2023-06-09 2:39PM EDT | 210.00 | 117.78 | 115.50 | 118.25 | -7.57 | -6.04% | 12 | 461 | 136.72% |
| MSFT230616C00215000 | 2023-06-09 10:49AM EDT | 215.00 | 112.55 | 111.25 | 113.15 | +1.74 | +1.57% | 11 | 449 | 159.86% |
| MSFT230616C00220000 | 2023-06-08 3:17PM EDT | 220.00 | 105.64 | 106.20 | 108.20 | 0.00 | - | 10 | 1,330 | 152.15% |
| MSFT230616C00225000 | 2023-06-09 9:35AM EDT | 225.00 | 101.56 | 101.10 | 103.25 | +1.06 | +1.05% | 2 | 2,046 | 143.16% |
| MSFT230616C00230000 | 2023-06-09 3:43PM EDT | 230.00 | 97.10 | 95.75 | 98.25 | +2.47 | +2.61% | 24 | 1,895 | 124.22% |
| MSFT230616C00235000 | 2023-06-09 11:45AM EDT | 235.00 | 91.75 | 90.60 | 93.30 | +1.25 | +1.38% | 99 | 6,052 | 113.28% |
| MSFT230616C00240000 | 2023-06-09 9:35AM EDT | 240.00 | 87.05 | 86.15 | 88.25 | +3.13 | +3.73% | 1 | 3,847 | 122.56% |
| MSFT230616C00245000 | 2023-06-09 1:07PM EDT | 245.00 | 82.51 | 80.40 | 83.00 | +2.41 | +3.01% | 153 | 3,447 | 141.16% |
| MSFT230616C00250000 | 2023-06-09 3:58PM EDT | 250.00 | 76.70 | 76.15 | 78.25 | +0.60 | +0.79% | 6 | 8,674 | 108.50% |
| MSFT230616C00255000 | 2023-06-09 12:37PM EDT | 255.00 | 70.90 | 71.30 | 72.95 | +0.55 | +0.78% | 43 | 4,203 | 98.24% |
| MSFT230616C00260000 | 2023-06-09 3:55PM EDT | 260.00 | 67.00 | 66.30 | 67.95 | +1.17 | +1.78% | 11 | 7,998 | 91.60% |
| MSFT230616C00265000 | 2023-06-09 2:31PM EDT | 265.00 | 62.90 | 61.25 | 63.10 | +2.03 | +3.33% | 10 | 4,818 | 87.11% |
| MSFT230616C00270000 | 2023-06-09 3:33PM EDT | 270.00 | 58.13 | 56.25 | 58.15 | +2.56 | +4.61% | 44 | 7,408 | 81.35% |
| MSFT230616C00275000 | 2023-06-09 3:09PM EDT | 275.00 | 52.95 | 51.35 | 53.60 | +2.65 | +5.27% | 28 | 8,274 | 82.52% |
| MSFT230616C00280000 | 2023-06-09 3:36PM EDT | 280.00 | 47.99 | 46.40 | 48.70 | +2.68 | +5.91% | 47 | 8,006 | 77.15% |
| MSFT230616C00285000 | 2023-06-09 3:50PM EDT | 285.00 | 42.60 | 41.30 | 43.15 | +1.54 | +3.75% | 284 | 7,461 | 62.40% |
| MSFT230616C00290000 | 2023-06-09 3:52PM EDT | 290.00 | 38.02 | 36.90 | 37.50 | +1.97 | +5.46% | 72 | 15,569 | 55.18% |
| MSFT230616C00292500 | 2023-06-09 3:10PM EDT | 292.50 | 35.62 | 34.05 | 35.70 | +3.47 | +10.79% | 4 | 70 | 55.93% |
| MSFT230616C00295000 | 2023-06-09 3:33PM EDT | 295.00 | 33.10 | 31.80 | 33.00 | +2.12 | +6.84% | 14 | 8,254 | 53.00% |
| MSFT230616C00297500 | 2023-06-09 9:36AM EDT | 297.50 | 30.45 | 29.10 | 31.00 | +2.25 | +7.98% | 4 | 57 | 52.20% |
| MSFT230616C00300000 | 2023-06-09 3:43PM EDT | 300.00 | 27.64 | 27.00 | 28.25 | +1.89 | +7.34% | 496 | 11,593 | 58.18% |
| MSFT230616C00302500 | 2023-06-09 3:17PM EDT | 302.50 | 25.60 | 24.30 | 25.45 | -5.93 | -18.81% | 3 | 42 | 50.51% |
| MSFT230616C00305000 | 2023-06-09 3:29PM EDT | 305.00 | 23.23 | 21.65 | 23.15 | +1.93 | +9.06% | 206 | 12,283 | 48.95% |
| MSFT230616C00307500 | 2023-06-09 2:52PM EDT | 307.50 | 20.83 | 19.70 | 20.30 | +1.48 | +7.65% | 1,045 | 1,103 | 40.89% |
| MSFT230616C00310000 | 2023-06-09 3:54PM EDT | 310.00 | 17.15 | 17.00 | 18.00 | +1.03 | +6.39% | 458 | 15,435 | 39.19% |
| MSFT230616C00312500 | 2023-06-09 3:38PM EDT | 312.50 | 15.85 | 14.75 | 17.05 | +1.76 | +12.49% | 248 | 479 | 48.58% |
| MSFT230616C00315000 | 2023-06-09 3:44PM EDT | 315.00 | 13.60 | 12.55 | 13.20 | +1.93 | +16.54% | 433 | 18,636 | 32.69% |
| MSFT230616C00317500 | 2023-06-09 3:08PM EDT | 317.50 | 11.31 | 10.45 | 10.95 | +1.59 | +16.36% | 85 | 2,065 | 30.27% |
| MSFT230616C00320000 | 2023-06-09 3:59PM EDT | 320.00 | 8.60 | 8.50 | 8.80 | +0.95 | +12.42% | 532 | 12,714 | 28.03% |
| MSFT230616C00322500 | 2023-06-09 3:59PM EDT | 322.50 | 6.80 | 6.65 | 7.60 | +0.83 | +13.90% | 727 | 2,322 | 31.17% |
| MSFT230616C00325000 | 2023-06-09 3:59PM EDT | 325.00 | 5.12 | 5.00 | 5.35 | +0.62 | +13.78% | 6,516 | 15,785 | 26.38% |
| MSFT230616C00327500 | 2023-06-09 3:59PM EDT | 327.50 | 3.55 | 3.60 | 4.30 | +0.30 | +9.23% | 6,688 | 5,611 | 27.77% |
| MSFT230616C00330000 | 2023-06-09 3:59PM EDT | 330.00 | 2.61 | 2.55 | 2.80 | +0.28 | +12.02% | 20,863 | 17,671 | 25.07% |
| MSFT230616C00332500 | 2023-06-09 3:59PM EDT | 332.50 | 1.77 | 1.72 | 1.90 | +0.16 | +9.94% | 6,332 | 3,982 | 24.59% |
| MSFT230616C00335000 | 2023-06-09 3:59PM EDT | 335.00 | 1.17 | 1.11 | 1.23 | +0.07 | +6.36% | 10,882 | 15,671 | 24.16% |
| MSFT230616C00337500 | 2023-06-09 3:59PM EDT | 337.50 | 0.78 | 0.72 | 0.90 | 0.00 | - | 2,418 | 3,943 | 25.22% |
| MSFT230616C00340000 | 2023-06-09 3:59PM EDT | 340.00 | 0.50 | 0.49 | 0.56 | -0.03 | -5.66% | 5,151 | 13,304 | 25.05% |
| MSFT230616C00342500 | 2023-06-09 3:58PM EDT | 342.50 | 0.35 | 0.32 | 0.41 | -0.04 | -10.26% | 793 | 2,035 | 26.12% |
| MSFT230616C00345000 | 2023-06-09 3:58PM EDT | 345.00 | 0.25 | 0.25 | 0.28 | -0.03 | -10.71% | 2,331 | 4,951 | 26.76% |
| MSFT230616C00347500 | 2023-06-09 3:59PM EDT | 347.50 | 0.19 | 0.18 | 0.21 | -0.02 | -9.52% | 915 | 2,567 | 27.88% |
| MSFT230616C00350000 | 2023-06-09 3:58PM EDT | 350.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 1,733 | 17,103 | 29.30% |
| MSFT230616C00355000 | 2023-06-09 3:54PM EDT | 355.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 727 | 4,401 | 31.45% |
| MSFT230616C00360000 | 2023-06-09 3:59PM EDT | 360.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 345 | 5,726 | 35.25% |
| MSFT230616C00365000 | 2023-06-09 3:54PM EDT | 365.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 440 | 3,934 | 37.50% |
| MSFT230616C00370000 | 2023-06-09 3:37PM EDT | 370.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 55 | 6,292 | 39.45% |
| MSFT230616C00375000 | 2023-06-09 11:56AM EDT | 375.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 413 | 1,811 | 44.34% |
| MSFT230616C00380000 | 2023-06-09 3:16PM EDT | 380.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 14 | 3,107 | 46.68% |
| MSFT230616C00385000 | 2023-06-09 3:13PM EDT | 385.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 2,745 | 48.83% |
| MSFT230616C00390000 | 2023-06-09 2:54PM EDT | 390.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 6 | 2,359 | 55.66% |
| MSFT230616C00395000 | 2023-06-08 10:29AM EDT | 395.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,998 | 51.56% |
| MSFT230616C00400000 | 2023-06-09 1:49PM EDT | 400.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 16 | 6,305 | 61.91% |
| MSFT230616C00405000 | 2023-06-09 3:06PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,149 | 53.13% |
| MSFT230616C00410000 | 2023-06-08 9:35AM EDT | 410.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 20 | 2,665 | 72.27% |
| MSFT230616C00415000 | 2023-06-05 11:57AM EDT | 415.00 | 0.01 | 0.00 | 0.48 | -0.02 | -66.67% | 2 | 2,192 | 87.21% |
| MSFT230616C00420000 | 2023-06-07 1:22PM EDT | 420.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 17 | 1,555 | 91.70% |
| MSFT230616C00425000 | 2023-06-06 3:51PM EDT | 425.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,536 | 69.53% |
| MSFT230616C00430000 | 2023-06-07 1:54PM EDT | 430.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 933 | 75.78% |
| MSFT230616C00435000 | 2023-06-06 11:42AM EDT | 435.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 70 | 7,016 | 94.14% |
| MSFT230616C00440000 | 2023-06-06 10:17AM EDT | 440.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 1,008 | 83.98% |
| MSFT230616C00450000 | 2023-06-09 3:50PM EDT | 450.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 3,344 | 79.69% |
| MSFT230616C00460000 | 2023-05-31 3:28PM EDT | 460.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 2,381 | 85.16% |
| MSFT230616C00470000 | 2023-06-05 11:07AM EDT | 470.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,672 | 84.38% |
| MSFT230616C00480000 | 2023-06-02 2:37PM EDT | 480.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,190 | 95.31% |
| MSFT230616C00490000 | 2023-05-31 1:44PM EDT | 490.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 251 | 1,302 | 110.16% |
| MSFT230616C00500000 | 2023-06-09 9:30AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,210 | 98.44% |
| MSFT230616C00520000 | 2023-06-06 9:30AM EDT | 520.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3,562 | 112.50% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00110000 | 2023-05-11 9:55AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,144 | 250.00% |
| MSFT230616P00115000 | 2023-05-30 11:27AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,609 | 237.50% |
| MSFT230616P00120000 | 2023-05-09 11:07AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 10,941 | 231.25% |
| MSFT230616P00125000 | 2023-06-07 11:12AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,264 | 218.75% |
| MSFT230616P00130000 | 2023-05-24 3:14PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,736 | 212.50% |
| MSFT230616P00135000 | 2023-05-17 3:16PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,061 | 206.25% |
| MSFT230616P00140000 | 2023-05-31 12:45PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,140 | 193.75% |
| MSFT230616P00145000 | 2023-05-19 12:45PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 4,083 | 187.50% |
| MSFT230616P00150000 | 2023-06-02 3:46PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 5,572 | 181.25% |
| MSFT230616P00155000 | 2023-05-22 11:56AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,183 | 175.00% |
| MSFT230616P00160000 | 2023-06-02 3:43PM EDT | 160.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 47 | 2,266 | 201.56% |
| MSFT230616P00165000 | 2023-05-26 1:31PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,760 | 159.38% |
| MSFT230616P00170000 | 2023-05-26 11:07AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,395 | 153.13% |
| MSFT230616P00175000 | 2023-05-31 1:11PM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,019 | 166.41% |
| MSFT230616P00180000 | 2023-05-31 1:14PM EDT | 180.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 2 | 4,293 | 202.93% |
| MSFT230616P00185000 | 2023-06-09 2:42PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,438 | 140.63% |
| MSFT230616P00190000 | 2023-06-09 2:42PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 6,092 | 128.13% |
| MSFT230616P00195000 | 2023-06-09 9:58AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 3,020 | 132.81% |
| MSFT230616P00200000 | 2023-06-09 3:41PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 11,253 | 115.63% |
| MSFT230616P00205000 | 2023-06-09 3:03PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,877 | 109.38% |
| MSFT230616P00210000 | 2023-06-06 3:08PM EDT | 210.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 61 | 9,711 | 124.22% |
| MSFT230616P00215000 | 2023-06-09 9:45AM EDT | 215.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 9,045 | 129.10% |
| MSFT230616P00220000 | 2023-06-09 10:15AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 9,791 | 100.00% |
| MSFT230616P00225000 | 2023-06-08 3:26PM EDT | 225.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 8,200 | 117.19% |
| MSFT230616P00230000 | 2023-06-09 3:34PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 234 | 12,108 | 89.06% |
| MSFT230616P00235000 | 2023-06-07 3:40PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 598 | 7,355 | 79.69% |
| MSFT230616P00240000 | 2023-06-09 3:54PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 9,180 | 75.00% |
| MSFT230616P00245000 | 2023-06-09 9:30AM EDT | 245.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 7,293 | 107.23% |
| MSFT230616P00250000 | 2023-06-09 3:53PM EDT | 250.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 13,736 | 74.22% |
| MSFT230616P00255000 | 2023-06-09 12:13PM EDT | 255.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 5,577 | 69.53% |
| MSFT230616P00260000 | 2023-06-09 2:02PM EDT | 260.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 28 | 11,104 | 65.63% |
| MSFT230616P00265000 | 2023-06-09 3:25PM EDT | 265.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 6,105 | 57.81% |
| MSFT230616P00270000 | 2023-06-09 3:58PM EDT | 270.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 176 | 11,914 | 58.59% |
| MSFT230616P00275000 | 2023-06-09 3:24PM EDT | 275.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 53 | 12,289 | 52.73% |
| MSFT230616P00280000 | 2023-06-09 3:26PM EDT | 280.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 242 | 14,937 | 49.81% |
| MSFT230616P00285000 | 2023-06-09 3:25PM EDT | 285.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 70 | 11,639 | 45.70% |
| MSFT230616P00290000 | 2023-06-09 3:59PM EDT | 290.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 520 | 19,590 | 42.97% |
| MSFT230616P00292500 | 2023-06-09 3:39PM EDT | 292.50 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 35 | 783 | 41.41% |
| MSFT230616P00295000 | 2023-06-09 3:58PM EDT | 295.00 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 354 | 8,879 | 38.67% |
| MSFT230616P00297500 | 2023-06-09 3:57PM EDT | 297.50 | 0.11 | 0.11 | 0.14 | -0.05 | -31.25% | 368 | 1,248 | 37.31% |
| MSFT230616P00300000 | 2023-06-09 3:57PM EDT | 300.00 | 0.16 | 0.12 | 0.16 | -0.05 | -23.81% | 1,072 | 9,530 | 35.25% |
| MSFT230616P00302500 | 2023-06-09 3:44PM EDT | 302.50 | 0.16 | 0.15 | 0.19 | -0.09 | -36.00% | 111 | 1,574 | 33.40% |
| MSFT230616P00305000 | 2023-06-09 3:59PM EDT | 305.00 | 0.23 | 0.10 | 0.24 | -0.07 | -23.33% | 916 | 12,785 | 31.79% |
| MSFT230616P00307500 | 2023-06-09 3:58PM EDT | 307.50 | 0.28 | 0.26 | 0.30 | -0.13 | -31.71% | 1,117 | 2,177 | 30.08% |
| MSFT230616P00310000 | 2023-06-09 3:59PM EDT | 310.00 | 0.38 | 0.34 | 0.39 | -0.16 | -29.63% | 1,845 | 8,403 | 28.57% |
| MSFT230616P00312500 | 2023-06-09 3:58PM EDT | 312.50 | 0.51 | 0.22 | 0.53 | -0.21 | -29.17% | 1,147 | 2,241 | 27.25% |
| MSFT230616P00315000 | 2023-06-09 3:59PM EDT | 315.00 | 0.70 | 0.67 | 0.75 | -0.33 | -32.04% | 2,663 | 9,187 | 26.22% |
| MSFT230616P00317500 | 2023-06-09 3:59PM EDT | 317.50 | 1.06 | 0.93 | 1.01 | -0.37 | -25.87% | 1,865 | 2,525 | 24.76% |
| MSFT230616P00320000 | 2023-06-09 3:59PM EDT | 320.00 | 1.50 | 1.41 | 1.49 | -0.50 | -25.00% | 8,728 | 6,818 | 24.20% |
| MSFT230616P00322500 | 2023-06-09 3:59PM EDT | 322.50 | 2.06 | 1.88 | 2.09 | -0.73 | -26.16% | 2,979 | 3,906 | 23.26% |
| MSFT230616P00325000 | 2023-06-09 3:59PM EDT | 325.00 | 2.85 | 2.70 | 2.93 | -0.95 | -25.00% | 8,394 | 6,583 | 22.55% |
| MSFT230616P00327500 | 2023-06-09 3:59PM EDT | 327.50 | 4.05 | 3.85 | 4.10 | -1.15 | -22.12% | 5,260 | 3,277 | 22.32% |
| MSFT230616P00330000 | 2023-06-09 3:59PM EDT | 330.00 | 5.40 | 5.25 | 5.50 | -1.25 | -18.80% | 3,174 | 5,612 | 21.88% |
| MSFT230616P00332500 | 2023-06-09 3:57PM EDT | 332.50 | 7.45 | 6.95 | 8.50 | -0.98 | -11.63% | 2,156 | 1,574 | 30.54% |
| MSFT230616P00335000 | 2023-06-09 3:54PM EDT | 335.00 | 8.95 | 8.55 | 9.80 | -1.55 | -14.76% | 497 | 3,749 | 27.00% |
| MSFT230616P00337500 | 2023-06-09 3:37PM EDT | 337.50 | 10.65 | 10.60 | 11.50 | -1.68 | -13.63% | 133 | 1,931 | 24.15% |
| MSFT230616P00340000 | 2023-06-09 3:19PM EDT | 340.00 | 13.90 | 12.65 | 13.70 | -1.61 | -10.38% | 141 | 1,184 | 24.15% |
| MSFT230616P00342500 | 2023-06-09 2:22PM EDT | 342.50 | 14.35 | 14.15 | 15.95 | -4.40 | -23.47% | 25 | 645 | 23.15% |
| MSFT230616P00345000 | 2023-06-09 10:53AM EDT | 345.00 | 18.00 | 17.00 | 18.65 | -1.95 | -9.77% | 8 | 27 | 29.64% |
| MSFT230616P00347500 | 2023-06-07 1:58PM EDT | 347.50 | 23.92 | 19.30 | 21.70 | 0.00 | - | 6 | 0 | 40.21% |
| MSFT230616P00350000 | 2023-06-09 3:40PM EDT | 350.00 | 23.45 | 22.05 | 24.60 | -0.95 | -3.89% | 3 | 17 | 48.05% |
| MSFT230616P00355000 | 2023-06-07 1:58PM EDT | 355.00 | 31.37 | 26.95 | 29.20 | 0.00 | - | 11 | 0 | 49.71% |
| MSFT230616P00360000 | 2023-06-09 2:34PM EDT | 360.00 | 32.15 | 31.75 | 34.15 | -2.70 | -7.75% | 40 | 0 | 54.98% |
| MSFT230616P00365000 | 2023-06-09 11:29AM EDT | 365.00 | 38.70 | 37.25 | 39.15 | -1.10 | -2.76% | 3 | 1 | 60.69% |
| MSFT230616P00370000 | 2023-05-30 12:55PM EDT | 370.00 | 38.05 | 41.70 | 44.45 | 0.00 | - | 134 | 0 | 70.80% |
| MSFT230616P00375000 | 2023-06-06 3:40PM EDT | 375.00 | 41.60 | 47.30 | 49.00 | 0.00 | - | 6 | 0 | 68.85% |
| MSFT230616P00380000 | 2023-06-07 10:13AM EDT | 380.00 | 51.50 | 51.60 | 54.15 | 0.00 | - | 20 | 0 | 76.73% |
| MSFT230616P00385000 | 2023-06-07 10:42AM EDT | 385.00 | 58.20 | 56.20 | 59.35 | 0.00 | - | 30 | 0 | 85.35% |
| MSFT230616P00390000 | 2023-03-01 12:38PM EDT | 390.00 | 142.68 | 99.70 | 104.00 | 0.00 | - | 2 | 0 | 361.15% |
| MSFT230616P00395000 | 2023-01-12 11:06AM EDT | 395.00 | 158.65 | 131.20 | 133.65 | 0.00 | - | 2 | 0 | 522.68% |
| MSFT230616P00400000 | 2023-05-25 11:04AM EDT | 400.00 | 75.97 | 72.05 | 74.40 | 0.00 | - | 2 | 0 | 55.08% |
| MSFT230616P00405000 | 2022-12-13 11:55AM EDT | 405.00 | 145.36 | 165.10 | 168.40 | 0.00 | - | 2 | 0 | 685.06% |
| MSFT230616P00410000 | 2023-03-28 2:41PM EDT | 410.00 | 137.20 | 104.05 | 106.20 | 0.00 | - | 2 | 0 | 287.01% |
| MSFT230616P00415000 | 2023-05-23 3:54PM EDT | 415.00 | 98.85 | 86.90 | 89.90 | 0.00 | - | 3 | 0 | 84.47% |
| MSFT230616P00420000 | 2023-06-05 2:58PM EDT | 420.00 | 82.90 | 91.95 | 94.15 | 0.00 | - | 20 | 0 | 113.82% |
| MSFT230616P00425000 | 2022-10-18 11:44AM EDT | 425.00 | 189.47 | 182.55 | 185.15 | 0.00 | - | 49 | 0 | 696.36% |
| MSFT230616P00430000 | 2023-02-07 3:54PM EDT | 430.00 | 162.96 | 175.60 | 178.95 | 0.00 | - | 10 | 0 | 633.57% |
| MSFT230616P00435000 | 2023-03-10 4:43PM EDT | 435.00 | 187.30 | 142.05 | 145.55 | 0.00 | - | 1 | 0 | 407.96% |
| MSFT230616P00440000 | 2022-12-14 4:10PM EDT | 440.00 | 181.30 | 199.20 | 202.80 | 0.00 | - | 1 | 0 | 729.58% |
| MSFT230616P00450000 | 2022-10-19 3:12PM EDT | 450.00 | 216.00 | 207.50 | 210.40 | 0.00 | - | 139 | 0 | 730.03% |
| MSFT230616P00460000 | 2023-05-03 2:37PM EDT | 460.00 | 154.40 | 123.35 | 125.60 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT230616P00470000 | 2023-05-17 3:19PM EDT | 470.00 | 156.20 | 141.40 | 144.05 | 0.00 | - | - | 0 | 149.61% |
| MSFT230616P00480000 | 2022-10-13 11:18AM EDT | 480.00 | 251.27 | 232.05 | 235.15 | 0.00 | - | 40 | 0 | 733.79% |
| MSFT230616P00490000 | 2023-03-20 9:54AM EDT | 490.00 | 217.40 | 203.20 | 203.95 | 0.00 | - | 1 | 0 | 502.71% |
| MSFT230616P00500000 | 2023-05-24 3:42PM EDT | 500.00 | 185.60 | 171.65 | 174.10 | 0.00 | - | 1 | 0 | 171.39% |
| MSFT230616P00520000 | 2023-05-24 3:42PM EDT | 520.00 | 205.58 | 192.00 | 195.00 | 0.00 | - | 2 | 0 | 156.64% |
© 2023 Yahoo. All rights reserved.