Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00110000 | 2024-04-29 9:31AM EDT | 110.00 | 294.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| 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 | 290.64% |
| MSFT240621C00125000 | 2024-02-15 3:53PM EDT | 125.00 | 282.59 | 290.75 | 295.00 | 0.00 | - | 4 | 343 | 283.20% |
| MSFT240621C00130000 | 2024-03-25 11:02AM EDT | 130.00 | 295.86 | 278.85 | 281.50 | 0.00 | - | 1 | 494 | 223.89% |
| MSFT240621C00135000 | 2024-02-15 3:26PM EDT | 135.00 | 272.50 | 280.90 | 285.20 | 0.00 | - | 28 | 104 | 267.13% |
| MSFT240621C00140000 | 2024-02-15 3:33PM EDT | 140.00 | 267.50 | 275.85 | 280.00 | 0.00 | - | 14 | 273 | 258.42% |
| MSFT240621C00145000 | 2024-04-22 11:39AM EDT | 145.00 | 254.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00150000 | 2024-04-18 11:15AM EDT | 150.00 | 262.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 231.16% |
| MSFT240621C00165000 | 2024-02-13 4:24PM EDT | 165.00 | 242.23 | 260.10 | 264.50 | 0.00 | - | 29 | 156 | 265.32% |
| MSFT240621C00170000 | 2024-04-16 1:02PM EDT | 170.00 | 247.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00175000 | 2024-04-16 12:49PM EDT | 175.00 | 242.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00180000 | 2024-04-26 3:49PM EDT | 180.00 | 228.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00185000 | 2024-03-27 9:44AM EDT | 185.00 | 239.65 | 224.30 | 227.30 | 0.00 | - | 1 | 904 | 164.44% |
| MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 190.00 | 235.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00195000 | 2024-04-18 1:07PM EDT | 195.00 | 213.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00200000 | 2024-04-26 3:46PM EDT | 200.00 | 209.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00205000 | 2024-04-26 12:28PM EDT | 205.00 | 205.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621C00210000 | 2024-04-22 10:02AM EDT | 210.00 | 191.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00215000 | 2024-03-14 3:26PM EDT | 215.00 | 210.65 | 207.85 | 210.70 | 0.00 | - | 3 | 1,000 | 190.44% |
| MSFT240621C00220000 | 2024-04-25 12:11PM EDT | 220.00 | 174.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00225000 | 2024-04-16 12:13PM EDT | 225.00 | 193.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00230000 | 2024-04-25 3:39PM EDT | 230.00 | 170.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00235000 | 2024-04-25 11:52AM EDT | 235.00 | 158.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240621C00240000 | 2024-04-24 9:41AM EDT | 240.00 | 173.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00245000 | 2024-04-25 3:08PM EDT | 245.00 | 153.41 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240621C00250000 | 2024-04-26 2:21PM EDT | 250.00 | 160.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240621C00255000 | 2024-04-26 9:35AM EDT | 255.00 | 156.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00260000 | 2024-04-26 11:13AM EDT | 260.00 | 150.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00265000 | 2024-04-25 3:19PM EDT | 265.00 | 135.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00270000 | 2024-04-25 3:59PM EDT | 270.00 | 131.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00275000 | 2024-04-29 1:13PM EDT | 275.00 | 127.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00280000 | 2024-04-29 11:59AM EDT | 280.00 | 122.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00285000 | 2024-04-19 12:52PM EDT | 285.00 | 117.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00290000 | 2024-04-24 12:26PM EDT | 290.00 | 119.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621C00295000 | 2024-04-29 10:38AM EDT | 295.00 | 108.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00300000 | 2024-04-29 3:43PM EDT | 300.00 | 103.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSFT240621C00305000 | 2024-04-26 11:12AM EDT | 305.00 | 106.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240621C00310000 | 2024-04-29 1:05PM EDT | 310.00 | 93.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00315000 | 2024-04-29 11:03AM EDT | 315.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00320000 | 2024-04-29 3:30PM EDT | 320.00 | 84.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00325000 | 2024-04-29 3:03PM EDT | 325.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240621C00330000 | 2024-04-29 9:51AM EDT | 330.00 | 73.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00335000 | 2024-04-29 10:25AM EDT | 335.00 | 68.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00340000 | 2024-04-26 2:54PM EDT | 340.00 | 71.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240621C00345000 | 2024-04-29 3:21PM EDT | 345.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240621C00350000 | 2024-04-29 3:03PM EDT | 350.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240621C00355000 | 2024-04-29 11:32AM EDT | 355.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00360000 | 2024-04-29 3:55PM EDT | 360.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240621C00365000 | 2024-04-29 2:51PM EDT | 365.00 | 40.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240621C00370000 | 2024-04-29 11:10AM EDT | 370.00 | 36.86 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240621C00375000 | 2024-04-29 1:38PM EDT | 375.00 | 32.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240621C00380000 | 2024-04-29 3:37PM EDT | 380.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MSFT240621C00385000 | 2024-04-29 3:00PM EDT | 385.00 | 24.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240621C00390000 | 2024-04-29 3:08PM EDT | 390.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MSFT240621C00395000 | 2024-04-29 3:55PM EDT | 395.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| MSFT240621C00400000 | 2024-04-29 3:59PM EDT | 400.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1,120 | 0 | 0.00% |
| MSFT240621C00405000 | 2024-04-29 3:59PM EDT | 405.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2,144 | 0 | 0.39% |
| MSFT240621C00410000 | 2024-04-29 3:58PM EDT | 410.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 1.56% |
| MSFT240621C00415000 | 2024-04-29 3:59PM EDT | 415.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 1.56% |
| MSFT240621C00420000 | 2024-04-29 3:57PM EDT | 420.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1,291 | 0 | 3.13% |
| MSFT240621C00425000 | 2024-04-29 3:49PM EDT | 425.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 940 | 0 | 3.13% |
| MSFT240621C00430000 | 2024-04-29 3:56PM EDT | 430.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1,508 | 0 | 3.13% |
| MSFT240621C00435000 | 2024-04-29 3:52PM EDT | 435.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 3.13% |
| MSFT240621C00440000 | 2024-04-29 3:56PM EDT | 440.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 6.25% |
| MSFT240621C00445000 | 2024-04-29 3:55PM EDT | 445.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| MSFT240621C00450000 | 2024-04-29 3:59PM EDT | 450.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 6.25% |
| MSFT240621C00455000 | 2024-04-29 3:56PM EDT | 455.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 6.25% |
| MSFT240621C00460000 | 2024-04-29 3:58PM EDT | 460.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 6.25% |
| MSFT240621C00465000 | 2024-04-29 3:37PM EDT | 465.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| MSFT240621C00470000 | 2024-04-29 3:55PM EDT | 470.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 6.25% |
| MSFT240621C00475000 | 2024-04-29 3:52PM EDT | 475.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| MSFT240621C00480000 | 2024-04-29 3:58PM EDT | 480.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| MSFT240621C00485000 | 2024-04-29 3:49PM EDT | 485.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| MSFT240621C00490000 | 2024-04-29 3:03PM EDT | 490.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MSFT240621C00495000 | 2024-04-29 2:19PM EDT | 495.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240621C00500000 | 2024-04-29 3:57PM EDT | 500.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| MSFT240621C00505000 | 2024-04-29 10:01AM EDT | 505.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240621C00510000 | 2024-04-29 3:58PM EDT | 510.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MSFT240621C00515000 | 2024-04-29 10:33AM EDT | 515.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621C00520000 | 2024-04-29 1:37PM EDT | 520.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT240621C00525000 | 2024-04-26 11:36AM EDT | 525.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MSFT240621C00530000 | 2024-04-29 2:34PM EDT | 530.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621C00535000 | 2024-04-26 12:23PM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240621C00540000 | 2024-04-29 10:04AM EDT | 540.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MSFT240621C00545000 | 2024-04-25 3:39PM EDT | 545.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240621C00550000 | 2024-04-29 3:54PM EDT | 550.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240621C00555000 | 2024-04-25 2:42PM EDT | 555.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621C00560000 | 2024-04-25 2:53PM EDT | 560.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240621C00570000 | 2024-04-22 2:00PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621C00580000 | 2024-04-29 9:30AM EDT | 580.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| MSFT240621C00600000 | 2024-04-29 1:58PM EDT | 600.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
Putsfor21 June 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 | 96.88% |
| MSFT240621P00115000 | 2024-03-14 3:26PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,812 | 99.22% |
| MSFT240621P00120000 | 2024-01-30 12:09PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,475 | 96.09% |
| MSFT240621P00125000 | 2024-02-21 3:35PM EDT | 125.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 3,445 | 117.58% |
| MSFT240621P00130000 | 2024-04-08 1:37PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 50.00% |
| MSFT240621P00135000 | 2024-02-21 4:29PM EDT | 135.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 812 | 110.16% |
| MSFT240621P00140000 | 2024-04-01 9:36AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00145000 | 2024-02-23 4:28PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 830 | 87.50% |
| MSFT240621P00150000 | 2024-04-08 1:54PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSFT240621P00155000 | 2024-03-15 11:16AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 1,067 | 87.30% |
| MSFT240621P00160000 | 2024-04-23 1:05PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| MSFT240621P00165000 | 2024-03-15 11:10AM EDT | 165.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 3,688 | 83.20% |
| MSFT240621P00170000 | 2024-04-29 1:50PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MSFT240621P00175000 | 2024-04-17 2:50PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00180000 | 2024-04-17 12:44PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240621P00185000 | 2024-04-22 9:40AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240621P00190000 | 2024-04-29 3:03PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MSFT240621P00195000 | 2024-04-29 10:19AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00200000 | 2024-04-25 3:42PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240621P00205000 | 2024-04-25 12:32PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00210000 | 2024-04-29 3:16PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00215000 | 2024-04-26 2:12PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 25.00% |
| MSFT240621P00220000 | 2024-04-26 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00225000 | 2024-04-29 11:05AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240621P00230000 | 2024-04-26 1:33PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| MSFT240621P00235000 | 2024-04-29 2:51PM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MSFT240621P00240000 | 2024-04-29 3:55PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| MSFT240621P00245000 | 2024-04-26 9:30AM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240621P00250000 | 2024-04-29 10:00AM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00255000 | 2024-04-29 3:02PM EDT | 255.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00260000 | 2024-04-29 3:03PM EDT | 260.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MSFT240621P00265000 | 2024-04-26 10:25AM EDT | 265.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00270000 | 2024-04-29 10:01AM EDT | 270.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00275000 | 2024-04-29 3:56PM EDT | 275.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240621P00280000 | 2024-04-29 3:20PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MSFT240621P00285000 | 2024-04-29 3:01PM EDT | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT240621P00290000 | 2024-04-26 3:17PM EDT | 290.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| MSFT240621P00295000 | 2024-04-29 2:03PM EDT | 295.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240621P00300000 | 2024-04-29 3:55PM EDT | 300.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| MSFT240621P00305000 | 2024-04-29 1:38PM EDT | 305.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240621P00310000 | 2024-04-29 2:04PM EDT | 310.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240621P00315000 | 2024-04-29 12:30PM EDT | 315.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621P00320000 | 2024-04-29 3:52PM EDT | 320.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| MSFT240621P00325000 | 2024-04-29 1:54PM EDT | 325.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT240621P00330000 | 2024-04-29 3:18PM EDT | 330.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MSFT240621P00335000 | 2024-04-29 3:03PM EDT | 335.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| MSFT240621P00340000 | 2024-04-29 3:49PM EDT | 340.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 12.50% |
| MSFT240621P00345000 | 2024-04-29 3:58PM EDT | 345.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| MSFT240621P00350000 | 2024-04-29 3:51PM EDT | 350.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 6.25% |
| MSFT240621P00355000 | 2024-04-29 3:51PM EDT | 355.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 6.25% |
| MSFT240621P00360000 | 2024-04-29 3:57PM EDT | 360.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1,871 | 0 | 6.25% |
| MSFT240621P00365000 | 2024-04-29 3:57PM EDT | 365.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 6.25% |
| MSFT240621P00370000 | 2024-04-29 3:59PM EDT | 370.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2,021 | 0 | 6.25% |
| MSFT240621P00375000 | 2024-04-29 3:59PM EDT | 375.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 917 | 0 | 3.13% |
| MSFT240621P00380000 | 2024-04-29 3:58PM EDT | 380.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 3.13% |
| MSFT240621P00385000 | 2024-04-29 3:59PM EDT | 385.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1,345 | 0 | 3.13% |
| MSFT240621P00390000 | 2024-04-29 3:59PM EDT | 390.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 1.56% |
| MSFT240621P00395000 | 2024-04-29 3:56PM EDT | 395.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 1.56% |
| MSFT240621P00400000 | 2024-04-29 3:53PM EDT | 400.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 723 | 0 | 0.39% |
| MSFT240621P00405000 | 2024-04-29 3:50PM EDT | 405.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| MSFT240621P00410000 | 2024-04-29 3:30PM EDT | 410.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| MSFT240621P00415000 | 2024-04-29 1:57PM EDT | 415.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT240621P00420000 | 2024-04-29 3:12PM EDT | 420.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT240621P00425000 | 2024-04-29 3:30PM EDT | 425.00 | 27.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240621P00430000 | 2024-04-29 3:01PM EDT | 430.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240621P00435000 | 2024-04-26 9:52AM EDT | 435.00 | 29.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00440000 | 2024-04-29 3:39PM EDT | 440.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240621P00445000 | 2024-04-25 3:28PM EDT | 445.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00450000 | 2024-04-26 11:22AM EDT | 450.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621P00455000 | 2024-04-29 2:12PM EDT | 455.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00460000 | 2024-04-25 3:34PM EDT | 460.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00465000 | 2024-04-22 2:33PM EDT | 465.00 | 62.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00470000 | 2024-04-25 3:50PM EDT | 470.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00475000 | 2024-04-26 3:34PM EDT | 475.00 | 66.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 480.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00485000 | 2024-04-09 10:42AM EDT | 485.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 490.00 | 68.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 495.00 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 36.76% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 500.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00515000 | 2023-09-14 11:42AM EDT | 515.00 | 176.54 | 185.00 | 189.35 | 0.00 | - | - | 0 | 180.29% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 520.00 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 181.71% |
| MSFT240621P00525000 | 2023-10-26 11:50AM EDT | 525.00 | 194.47 | 146.20 | 149.20 | 0.00 | - | 4 | 0 | 100.27% |
| MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 530.00 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 79.60% |
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00545000 | 2024-04-24 3:53PM EDT | 545.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00550000 | 2024-04-26 9:35AM EDT | 550.00 | 140.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00555000 | 2024-04-24 3:53PM EDT | 555.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 560.00 | 135.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 570.00 | 145.34 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSFT240621P00580000 | 2024-04-29 3:48PM EDT | 580.00 | 178.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00600000 | 2024-04-29 3:48PM EDT | 600.00 | 198.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.