Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620C00115000 | 2024-04-22 10:56AM EDT | 115.00 | 286.40 | 282.50 | 287.00 | 0.00 | - | 2 | 50 | 74.28% |
| MSFT250620C00120000 | 2024-04-05 1:37PM EDT | 120.00 | 309.85 | 277.50 | 282.00 | 0.00 | - | 50 | 214 | 71.88% |
| MSFT250620C00125000 | 2024-04-25 2:40PM EDT | 125.00 | 277.00 | 273.05 | 277.40 | 0.00 | - | 5 | 58 | 71.32% |
| MSFT250620C00130000 | 2024-04-12 10:06AM EDT | 130.00 | 296.50 | 268.10 | 272.90 | 0.00 | - | 1 | 14 | 70.01% |
| MSFT250620C00135000 | 2023-11-02 9:41AM EDT | 135.00 | 219.14 | 243.50 | 248.20 | 0.00 | - | 2 | 29 | 0.00% |
| 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 | 115.20% |
| MSFT250620C00150000 | 2024-04-01 10:51AM EDT | 150.00 | 280.84 | 249.50 | 253.85 | 0.00 | - | 1 | 764 | 65.11% |
| MSFT250620C00155000 | 2024-03-28 1:53PM EDT | 155.00 | 271.09 | 256.00 | 260.50 | 0.00 | - | 1 | 131 | 86.93% |
| MSFT250620C00160000 | 2024-04-05 10:34AM EDT | 160.00 | 268.83 | 240.50 | 244.90 | 0.00 | - | 1 | 16 | 63.78% |
| MSFT250620C00165000 | 2023-04-05 12:27PM EDT | 165.00 | 133.23 | 157.00 | 162.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSFT250620C00170000 | 2024-04-11 3:57PM EDT | 170.00 | 266.50 | 231.10 | 235.90 | 0.00 | - | 1 | 263 | 61.81% |
| MSFT250620C00175000 | 2023-12-20 11:13AM EDT | 175.00 | 207.70 | 229.50 | 234.50 | 0.00 | - | 1 | 29 | 66.81% |
| MSFT250620C00180000 | 2024-04-30 12:45PM EDT | 180.00 | 223.75 | 221.50 | 226.30 | -13.80 | -5.81% | 5 | 1,093 | 59.02% |
| MSFT250620C00185000 | 2024-04-26 3:49PM EDT | 185.00 | 231.58 | 217.55 | 221.95 | 0.00 | - | 1 | 51 | 58.92% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 190.00 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 64.04% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 195.00 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 85.30% |
| MSFT250620C00200000 | 2024-04-26 3:46PM EDT | 200.00 | 217.72 | 203.55 | 207.95 | 0.00 | - | 1 | 123 | 55.58% |
| MSFT250620C00205000 | 2024-04-18 2:13PM EDT | 205.00 | 211.50 | 199.10 | 202.85 | 0.00 | - | 1 | 49 | 54.30% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 210.00 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 87.44% |
| MSFT250620C00215000 | 2024-02-16 4:42PM EDT | 215.00 | 201.40 | 211.00 | 216.00 | 0.00 | - | 1 | 23 | 79.75% |
| MSFT250620C00220000 | 2024-04-25 11:15AM EDT | 220.00 | 185.50 | 185.15 | 189.40 | 0.00 | - | 1 | 187 | 51.52% |
| MSFT250620C00225000 | 2024-04-16 10:31AM EDT | 225.00 | 204.00 | 180.65 | 184.95 | 0.00 | - | 1 | 147 | 50.71% |
| MSFT250620C00230000 | 2024-04-25 11:15AM EDT | 230.00 | 176.45 | 176.55 | 180.30 | 0.00 | - | 1 | 465 | 50.03% |
| MSFT250620C00235000 | 2024-04-12 2:39PM EDT | 235.00 | 200.27 | 172.05 | 175.95 | 0.00 | - | 5 | 172 | 51.74% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 240.00 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 83.65% |
| MSFT250620C00245000 | 2024-04-19 3:07PM EDT | 245.00 | 169.71 | 163.15 | 167.35 | 0.00 | - | 5 | 462 | 50.30% |
| MSFT250620C00250000 | 2024-04-25 11:49AM EDT | 250.00 | 158.10 | 158.90 | 162.40 | 0.00 | - | 8 | 499 | 48.82% |
| MSFT250620C00255000 | 2024-02-07 11:19AM EDT | 255.00 | 171.95 | 166.45 | 169.90 | 0.00 | - | 1 | 107 | 58.54% |
| MSFT250620C00260000 | 2024-04-30 11:15AM EDT | 260.00 | 152.80 | 150.25 | 152.65 | -12.60 | -7.62% | 3 | 250 | 46.10% |
| MSFT250620C00265000 | 2024-04-26 3:23PM EDT | 265.00 | 161.05 | 145.50 | 148.65 | 0.00 | - | 1 | 152 | 45.69% |
| MSFT250620C00270000 | 2024-04-12 1:00PM EDT | 270.00 | 168.95 | 141.75 | 144.15 | 0.00 | - | 60 | 530 | 44.74% |
| MSFT250620C00275000 | 2024-04-30 9:57AM EDT | 275.00 | 142.36 | 137.80 | 139.95 | -0.81 | -0.57% | 1 | 92 | 44.08% |
| MSFT250620C00280000 | 2024-04-25 1:24PM EDT | 280.00 | 135.76 | 133.45 | 135.55 | 0.00 | - | 1 | 194 | 43.21% |
| MSFT250620C00285000 | 2024-04-23 2:21PM EDT | 285.00 | 143.15 | 129.10 | 131.30 | 0.00 | - | 1 | 129 | 42.47% |
| MSFT250620C00290000 | 2024-04-29 2:22PM EDT | 290.00 | 132.00 | 124.30 | 126.90 | 0.00 | - | 4 | 385 | 41.58% |
| MSFT250620C00295000 | 2024-04-25 9:52AM EDT | 295.00 | 121.65 | 120.15 | 122.80 | 0.00 | - | 1 | 96 | 40.95% |
| MSFT250620C00300000 | 2024-04-29 12:23PM EDT | 300.00 | 123.60 | 117.20 | 118.80 | 0.00 | - | 3 | 1,028 | 40.39% |
| MSFT250620C00305000 | 2024-04-26 3:17PM EDT | 305.00 | 127.00 | 113.05 | 114.70 | 0.00 | - | 8 | 482 | 39.71% |
| MSFT250620C00310000 | 2024-04-26 10:08AM EDT | 310.00 | 122.50 | 108.90 | 110.90 | 0.00 | - | 3 | 730 | 39.26% |
| MSFT250620C00315000 | 2024-04-26 10:33AM EDT | 315.00 | 118.70 | 104.45 | 107.05 | 0.00 | - | 101 | 618 | 38.74% |
| MSFT250620C00320000 | 2024-04-29 12:11PM EDT | 320.00 | 107.30 | 101.55 | 103.10 | 0.00 | - | 3 | 1,105 | 38.11% |
| MSFT250620C00325000 | 2024-04-29 11:19AM EDT | 325.00 | 103.75 | 98.50 | 99.25 | 0.00 | - | 1 | 528 | 37.54% |
| MSFT250620C00330000 | 2024-04-29 11:43AM EDT | 330.00 | 99.40 | 93.40 | 95.60 | 0.00 | - | 4 | 449 | 37.08% |
| MSFT250620C00335000 | 2024-04-25 9:48AM EDT | 335.00 | 89.37 | 90.20 | 91.95 | 0.00 | - | 12 | 348 | 36.60% |
| MSFT250620C00340000 | 2024-04-25 10:11AM EDT | 340.00 | 86.88 | 85.50 | 88.25 | 0.00 | - | 3 | 750 | 36.05% |
| MSFT250620C00345000 | 2024-04-25 11:53AM EDT | 345.00 | 83.57 | 83.05 | 85.25 | 0.00 | - | 5 | 375 | 35.95% |
| MSFT250620C00350000 | 2024-04-30 10:18AM EDT | 350.00 | 83.58 | 80.05 | 81.70 | -1.32 | -1.55% | 6 | 1,622 | 35.44% |
| MSFT250620C00355000 | 2024-04-29 10:18AM EDT | 355.00 | 82.30 | 76.85 | 78.30 | 0.00 | - | 2 | 388 | 34.99% |
| MSFT250620C00360000 | 2024-04-29 11:49AM EDT | 360.00 | 78.33 | 73.30 | 74.75 | 0.00 | - | 1 | 973 | 34.42% |
| MSFT250620C00365000 | 2024-04-29 3:10PM EDT | 365.00 | 74.65 | 70.50 | 71.70 | 0.00 | - | 4 | 572 | 34.13% |
| MSFT250620C00370000 | 2024-04-30 10:08AM EDT | 370.00 | 69.10 | 67.60 | 68.65 | -3.79 | -5.20% | 6 | 779 | 33.81% |
| MSFT250620C00375000 | 2024-04-30 11:24AM EDT | 375.00 | 66.00 | 64.20 | 65.85 | 0.00 | - | 7 | 1,952 | 33.60% |
| MSFT250620C00380000 | 2024-04-29 11:21AM EDT | 380.00 | 63.80 | 61.70 | 62.85 | -1.77 | -2.70% | 100 | 2,852 | 33.23% |
| MSFT250620C00385000 | 2024-04-26 3:23PM EDT | 385.00 | 62.00 | 58.80 | 59.75 | -6.81 | -9.90% | 1 | 369 | 32.77% |
| MSFT250620C00390000 | 2024-04-30 11:45AM EDT | 390.00 | 57.35 | 55.90 | 57.55 | -3.65 | -5.98% | 2 | 1,157 | 32.81% |
| MSFT250620C00395000 | 2024-04-30 11:24AM EDT | 395.00 | 54.50 | 53.65 | 54.40 | -2.61 | -4.57% | 1 | 423 | 32.23% |
| MSFT250620C00400000 | 2024-04-30 1:04PM EDT | 400.00 | 52.00 | 50.70 | 51.75 | -2.85 | -5.20% | 10 | 2,420 | 31.93% |
| MSFT250620C00405000 | 2024-04-29 3:32PM EDT | 405.00 | 52.50 | 48.20 | 49.20 | 0.00 | - | 7 | 2,019 | 31.63% |
| MSFT250620C00410000 | 2024-04-30 12:57PM EDT | 410.00 | 45.85 | 45.85 | 46.35 | -3.55 | -7.19% | 45 | 2,825 | 31.13% |
| MSFT250620C00415000 | 2024-04-30 12:41PM EDT | 415.00 | 43.50 | 43.25 | 44.20 | -3.70 | -7.84% | 3 | 388 | 30.99% |
| MSFT250620C00420000 | 2024-04-30 1:14PM EDT | 420.00 | 41.45 | 40.10 | 42.00 | -2.80 | -6.33% | 38 | 764 | 30.79% |
| MSFT250620C00425000 | 2024-04-30 10:11AM EDT | 425.00 | 40.77 | 39.00 | 39.70 | -1.13 | -2.70% | 1 | 890 | 30.49% |
| MSFT250620C00430000 | 2024-04-30 10:46AM EDT | 430.00 | 39.17 | 36.80 | 37.55 | -1.23 | -3.04% | 15 | 1,416 | 30.23% |
| MSFT250620C00435000 | 2024-04-30 12:30PM EDT | 435.00 | 35.58 | 33.95 | 35.40 | -3.42 | -8.77% | 16 | 969 | 29.94% |
| MSFT250620C00440000 | 2024-04-30 11:24AM EDT | 440.00 | 33.55 | 32.90 | 33.45 | -1.55 | -4.42% | 5 | 865 | 29.72% |
| MSFT250620C00445000 | 2024-04-25 11:55AM EDT | 445.00 | 31.20 | 30.35 | 31.40 | 0.00 | - | 4 | 436 | 29.40% |
| MSFT250620C00450000 | 2024-04-30 11:24AM EDT | 450.00 | 29.65 | 29.10 | 29.60 | -1.70 | -5.42% | 36 | 1,019 | 29.19% |
| MSFT250620C00455000 | 2024-04-30 1:12PM EDT | 455.00 | 27.63 | 27.45 | 27.80 | -2.28 | -7.62% | 165 | 352 | 28.94% |
| MSFT250620C00460000 | 2024-04-30 11:23AM EDT | 460.00 | 26.50 | 25.65 | 26.15 | -5.60 | -17.45% | 2 | 908 | 28.74% |
| MSFT250620C00465000 | 2024-04-30 11:11AM EDT | 465.00 | 25.00 | 24.10 | 24.55 | -1.24 | -4.73% | 13 | 226 | 28.53% |
| MSFT250620C00470000 | 2024-04-26 9:54AM EDT | 470.00 | 23.13 | 22.65 | 23.05 | -5.34 | -18.76% | 1 | 1,165 | 28.34% |
| MSFT250620C00475000 | 2024-04-29 9:37AM EDT | 475.00 | 21.50 | 21.05 | 21.70 | -3.60 | -14.34% | 4 | 1,232 | 28.21% |
| MSFT250620C00480000 | 2024-04-30 1:03PM EDT | 480.00 | 19.98 | 18.15 | 20.25 | -1.67 | -7.71% | 8 | 338 | 27.98% |
| MSFT250620C00485000 | 2024-04-29 3:46PM EDT | 485.00 | 20.67 | 16.50 | 18.95 | 0.00 | - | 2 | 164 | 27.80% |
| MSFT250620C00490000 | 2024-04-29 10:45AM EDT | 490.00 | 19.44 | 15.05 | 17.80 | 0.00 | - | 1 | 1,748 | 27.68% |
| MSFT250620C00495000 | 2024-04-30 12:44PM EDT | 495.00 | 16.28 | 16.20 | 16.65 | -4.72 | -22.48% | 2 | 473 | 27.53% |
| MSFT250620C00500000 | 2024-04-30 11:31AM EDT | 500.00 | 15.60 | 15.00 | 15.55 | -0.90 | -5.45% | 45 | 951 | 27.38% |
| MSFT250620C00505000 | 2024-04-26 9:58AM EDT | 505.00 | 18.20 | 12.40 | 14.50 | 0.00 | - | 1 | 189 | 27.22% |
| MSFT250620C00510000 | 2024-04-25 12:55PM EDT | 510.00 | 14.30 | 11.90 | 13.55 | 0.00 | - | 36 | 396 | 27.10% |
| MSFT250620C00515000 | 2024-04-18 2:25PM EDT | 515.00 | 17.46 | 11.90 | 12.60 | 0.00 | - | 2 | 288 | 26.93% |
| MSFT250620C00520000 | 2024-04-30 12:54PM EDT | 520.00 | 11.50 | 9.30 | 11.75 | -1.20 | -9.45% | 3 | 984 | 26.82% |
| MSFT250620C00525000 | 2024-04-25 3:55PM EDT | 525.00 | 13.90 | 9.55 | 10.95 | 0.00 | - | 1 | 1,283 | 26.70% |
| MSFT250620C00530000 | 2024-04-29 1:15PM EDT | 530.00 | 11.10 | 9.80 | 10.20 | 0.00 | - | 4 | 283 | 26.59% |
| MSFT250620C00535000 | 2024-04-26 11:57AM EDT | 535.00 | 12.30 | 8.90 | 9.55 | 0.00 | - | 48 | 1,137 | 26.53% |
| MSFT250620C00540000 | 2024-04-29 10:02AM EDT | 540.00 | 9.50 | 7.80 | 8.90 | 0.00 | - | 12 | 1,347 | 26.44% |
| MSFT250620C00550000 | 2024-04-30 11:47AM EDT | 550.00 | 7.09 | 7.25 | 7.70 | -2.76 | -28.02% | 2 | 1,827 | 26.26% |
| MSFT250620C00560000 | 2024-04-29 12:50PM EDT | 560.00 | 7.22 | 6.15 | 6.65 | 0.00 | - | 7 | 668 | 26.08% |
| MSFT250620C00570000 | 2024-04-30 11:11AM EDT | 570.00 | 5.72 | 5.05 | 5.95 | -0.53 | -8.48% | 5 | 1,093 | 26.18% |
| MSFT250620C00580000 | 2024-04-29 1:51PM EDT | 580.00 | 5.40 | 4.55 | 5.05 | 0.00 | - | 2 | 482 | 25.93% |
| MSFT250620C00600000 | 2024-04-30 12:45PM EDT | 600.00 | 3.75 | 3.30 | 3.85 | -0.40 | -9.64% | 5 | 1,416 | 25.84% |
| MSFT250620C00610000 | 2024-04-25 2:10PM EDT | 610.00 | 3.85 | 3.00 | 3.40 | 0.00 | - | 1 | 1,530 | 25.87% |
| MSFT250620C00620000 | 2024-04-30 12:31PM EDT | 620.00 | 2.80 | 2.60 | 3.65 | -0.51 | -15.41% | 14 | 5,409 | 27.00% |
| MSFT250620C00640000 | 2024-04-30 12:57PM EDT | 640.00 | 2.09 | 2.00 | 2.43 | -0.32 | -13.28% | 238 | 817 | 26.15% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620P00115000 | 2024-04-30 11:55AM EDT | 115.00 | 0.18 | 0.00 | 0.20 | +0.03 | +20.00% | 8 | 2,373 | 46.09% |
| MSFT250620P00120000 | 2024-04-16 2:08PM EDT | 120.00 | 0.38 | 0.05 | 1.20 | 0.00 | - | 1 | 1,032 | 51.51% |
| MSFT250620P00125000 | 2024-03-18 9:30AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 25.00% |
| MSFT250620P00130000 | 2024-03-18 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| MSFT250620P00135000 | 2023-11-20 10:51AM EDT | 135.00 | 0.60 | 0.10 | 0.70 | 0.00 | - | 4 | 73 | 47.46% |
| MSFT250620P00140000 | 2024-04-18 3:53PM EDT | 140.00 | 0.39 | 0.17 | 0.68 | 0.00 | - | 25 | 767 | 45.75% |
| MSFT250620P00145000 | 2024-04-30 11:55AM EDT | 145.00 | 0.41 | 0.00 | 0.97 | +0.11 | +36.67% | 4 | 257 | 46.77% |
| MSFT250620P00150000 | 2024-04-19 2:39PM EDT | 150.00 | 0.63 | 0.00 | 0.80 | 0.00 | - | 1 | 3,005 | 43.97% |
| MSFT250620P00155000 | 2024-01-29 12:14PM EDT | 155.00 | 0.53 | 0.02 | 1.05 | 0.00 | - | 30 | 567 | 44.43% |
| MSFT250620P00160000 | 2024-04-16 12:37PM EDT | 160.00 | 0.60 | 0.00 | 1.99 | 0.00 | - | 1 | 211 | 48.12% |
| MSFT250620P00165000 | 2024-03-11 12:40PM EDT | 165.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 2 | 172 | 56.72% |
| MSFT250620P00170000 | 2024-04-26 11:59AM EDT | 170.00 | 0.59 | 0.00 | 2.23 | 0.00 | - | 2 | 328 | 46.20% |
| MSFT250620P00175000 | 2024-04-09 9:30AM EDT | 175.00 | 1.05 | 0.10 | 2.37 | 0.00 | - | 1 | 225 | 45.32% |
| MSFT250620P00180000 | 2024-04-24 10:21AM EDT | 180.00 | 0.90 | 0.01 | 0.80 | 0.00 | - | 1 | 192 | 36.30% |
| MSFT250620P00185000 | 2024-04-25 10:10AM EDT | 185.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 2 | 86 | 43.54% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 190.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 48.69% |
| MSFT250620P00195000 | 2024-04-25 9:45AM EDT | 195.00 | 1.53 | 0.02 | 2.97 | 0.00 | - | 2 | 182 | 41.88% |
| MSFT250620P00200000 | 2024-04-29 3:59PM EDT | 200.00 | 1.15 | 0.02 | 3.15 | 0.00 | - | 3 | 729 | 41.10% |
| MSFT250620P00205000 | 2024-04-19 3:54PM EDT | 205.00 | 1.85 | 0.02 | 3.30 | 0.00 | - | 4 | 206 | 40.23% |
| MSFT250620P00210000 | 2024-04-26 1:07PM EDT | 210.00 | 1.36 | 1.10 | 1.90 | 0.00 | - | 203 | 1,476 | 34.72% |
| MSFT250620P00215000 | 2024-04-26 11:57AM EDT | 215.00 | 1.53 | 0.02 | 3.70 | 0.00 | - | 2 | 160 | 38.73% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 220.00 | 1.86 | 0.13 | 3.90 | 0.00 | - | 41 | 1,038 | 37.96% |
| MSFT250620P00225000 | 2024-04-25 3:50PM EDT | 225.00 | 2.30 | 0.27 | 4.15 | 0.00 | - | 1 | 374 | 37.29% |
| MSFT250620P00230000 | 2024-04-10 11:40AM EDT | 230.00 | 2.17 | 0.42 | 4.35 | 0.00 | - | 27 | 409 | 36.51% |
| MSFT250620P00235000 | 2024-04-29 3:26PM EDT | 235.00 | 2.41 | 0.02 | 4.65 | 0.00 | - | 4 | 205 | 35.91% |
| MSFT250620P00240000 | 2024-04-26 3:56PM EDT | 240.00 | 2.42 | 0.50 | 3.75 | 0.00 | - | 4 | 820 | 32.91% |
| MSFT250620P00245000 | 2024-04-26 3:54PM EDT | 245.00 | 2.71 | 1.00 | 5.00 | 0.00 | - | 470 | 494 | 34.20% |
| MSFT250620P00250000 | 2024-04-29 10:13AM EDT | 250.00 | 3.21 | 2.76 | 3.50 | +0.21 | +7.00% | 1 | 1,871 | 30.18% |
| MSFT250620P00255000 | 2024-04-26 3:55PM EDT | 255.00 | 3.15 | 3.30 | 3.90 | 0.00 | - | 4 | 501 | 29.90% |
| MSFT250620P00260000 | 2024-04-30 11:44AM EDT | 260.00 | 3.85 | 3.65 | 4.20 | -0.19 | -4.70% | 103 | 795 | 29.38% |
| MSFT250620P00265000 | 2024-04-24 3:06PM EDT | 265.00 | 4.35 | 4.05 | 4.55 | 0.00 | - | 1 | 954 | 28.92% |
| MSFT250620P00270000 | 2024-04-29 10:51AM EDT | 270.00 | 4.65 | 4.45 | 4.95 | 0.00 | - | 1 | 326 | 28.50% |
| MSFT250620P00275000 | 2024-04-25 1:23PM EDT | 275.00 | 6.00 | 4.95 | 5.40 | 0.00 | - | 114 | 402 | 28.12% |
| MSFT250620P00280000 | 2024-04-29 11:37AM EDT | 280.00 | 5.40 | 5.35 | 5.95 | 0.00 | - | 4 | 680 | 27.83% |
| MSFT250620P00285000 | 2024-04-29 10:34AM EDT | 285.00 | 5.68 | 5.85 | 6.50 | 0.00 | - | 4 | 275 | 27.48% |
| MSFT250620P00290000 | 2024-04-26 2:36PM EDT | 290.00 | 5.95 | 4.90 | 7.35 | 0.00 | - | 32 | 341 | 27.46% |
| MSFT250620P00295000 | 2024-04-26 2:44PM EDT | 295.00 | 6.45 | 7.05 | 7.65 | 0.00 | - | 60 | 459 | 26.72% |
| MSFT250620P00300000 | 2024-04-30 12:34PM EDT | 300.00 | 7.90 | 7.85 | 8.50 | +0.30 | +3.95% | 166 | 912 | 26.57% |
| MSFT250620P00305000 | 2024-04-30 11:11AM EDT | 305.00 | 8.60 | 7.60 | 10.90 | +0.10 | +1.18% | 5 | 209 | 27.94% |
| MSFT250620P00310000 | 2024-04-25 2:36PM EDT | 310.00 | 10.44 | 9.40 | 9.95 | 0.00 | - | 2 | 521 | 25.84% |
| MSFT250620P00315000 | 2024-04-26 10:46AM EDT | 315.00 | 9.00 | 10.15 | 12.00 | 0.00 | - | 3 | 429 | 26.64% |
| MSFT250620P00320000 | 2024-04-30 12:39PM EDT | 320.00 | 11.30 | 10.65 | 13.30 | +1.65 | +17.10% | 1 | 562 | 26.63% |
| MSFT250620P00325000 | 2024-04-29 1:48PM EDT | 325.00 | 11.35 | 12.00 | 12.60 | 0.00 | - | 1 | 779 | 24.82% |
| MSFT250620P00330000 | 2024-04-29 10:55AM EDT | 330.00 | 12.39 | 13.05 | 13.65 | 0.00 | - | 10 | 995 | 24.53% |
| MSFT250620P00335000 | 2024-04-26 2:50PM EDT | 335.00 | 14.00 | 14.15 | 14.80 | +1.50 | +12.00% | 1 | 239 | 24.26% |
| MSFT250620P00340000 | 2024-04-30 1:03PM EDT | 340.00 | 15.62 | 15.30 | 15.95 | +1.22 | +8.47% | 4 | 827 | 23.94% |
| MSFT250620P00345000 | 2024-04-25 9:57AM EDT | 345.00 | 20.10 | 16.45 | 18.00 | 0.00 | - | 3 | 1,329 | 24.23% |
| MSFT250620P00350000 | 2024-04-30 11:01AM EDT | 350.00 | 17.50 | 18.00 | 18.95 | +0.61 | +3.61% | 2 | 1,875 | 23.64% |
| MSFT250620P00355000 | 2024-04-30 12:07PM EDT | 355.00 | 19.20 | 18.75 | 20.40 | -1.27 | -6.20% | 4 | 294 | 23.36% |
| MSFT250620P00360000 | 2024-04-30 11:35AM EDT | 360.00 | 20.65 | 21.10 | 22.55 | +2.30 | +12.53% | 1 | 799 | 23.50% |
| MSFT250620P00365000 | 2024-04-26 11:55AM EDT | 365.00 | 19.65 | 22.70 | 23.90 | 0.00 | - | 344 | 2,212 | 23.04% |
| MSFT250620P00370000 | 2024-04-30 1:03PM EDT | 370.00 | 24.70 | 24.45 | 25.00 | +1.55 | +6.70% | 4 | 743 | 22.36% |
| MSFT250620P00375000 | 2024-04-29 9:58AM EDT | 375.00 | 24.85 | 26.15 | 27.10 | 0.00 | - | 1 | 623 | 22.28% |
| MSFT250620P00380000 | 2024-04-30 10:31AM EDT | 380.00 | 27.07 | 28.15 | 29.45 | +2.69 | +11.03% | 10 | 416 | 22.28% |
| MSFT250620P00385000 | 2024-04-25 10:09AM EDT | 385.00 | 33.32 | 30.05 | 30.90 | 0.00 | - | 1 | 107 | 21.67% |
| MSFT250620P00390000 | 2024-04-30 12:32PM EDT | 390.00 | 32.00 | 32.10 | 32.95 | -0.47 | -1.45% | 1 | 634 | 21.37% |
| MSFT250620P00395000 | 2024-04-25 2:30PM EDT | 395.00 | 35.04 | 34.25 | 35.20 | 0.00 | - | 101 | 380 | 21.13% |
| MSFT250620P00400000 | 2024-04-30 12:29PM EDT | 400.00 | 35.98 | 36.50 | 37.45 | +1.38 | +3.99% | 7 | 597 | 20.82% |
| MSFT250620P00405000 | 2024-04-26 9:42AM EDT | 405.00 | 34.51 | 38.90 | 39.70 | 0.00 | - | 2 | 201 | 20.45% |
| MSFT250620P00410000 | 2024-04-30 12:03PM EDT | 410.00 | 40.78 | 41.35 | 42.35 | +2.78 | +7.32% | 2 | 251 | 20.25% |
| MSFT250620P00415000 | 2024-04-25 9:32AM EDT | 415.00 | 43.35 | 43.90 | 45.60 | -4.18 | -8.79% | 2 | 330 | 20.35% |
| MSFT250620P00420000 | 2024-04-26 1:31PM EDT | 420.00 | 40.05 | 46.65 | 47.90 | 0.00 | - | 30 | 443 | 19.81% |
| MSFT250620P00425000 | 2024-04-29 9:42AM EDT | 425.00 | 46.65 | 49.20 | 50.45 | 0.00 | - | 31 | 1,103 | 19.35% |
| MSFT250620P00430000 | 2024-04-26 2:05PM EDT | 430.00 | 45.30 | 51.55 | 54.80 | 0.00 | - | 1 | 133 | 19.93% |
| MSFT250620P00435000 | 2024-04-25 1:20PM EDT | 435.00 | 56.65 | 54.50 | 56.50 | 0.00 | - | 1 | 71 | 18.79% |
| MSFT250620P00440000 | 2024-04-26 10:59AM EDT | 440.00 | 50.53 | 58.00 | 59.95 | 0.00 | - | 6 | 215 | 18.67% |
| MSFT250620P00445000 | 2024-04-05 3:07PM EDT | 445.00 | 47.93 | 61.15 | 62.45 | 0.00 | - | 5 | 284 | 17.85% |
| MSFT250620P00450000 | 2024-04-17 10:27AM EDT | 450.00 | 55.43 | 64.55 | 66.60 | 0.00 | - | 2 | 261 | 18.06% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 455.00 | 58.35 | 67.65 | 70.15 | 0.00 | - | 208 | 321 | 17.78% |
| MSFT250620P00460000 | 2024-04-17 10:29AM EDT | 460.00 | 61.61 | 70.85 | 73.40 | 0.00 | - | 2 | 177 | 17.19% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 465.00 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 0.00% |
| MSFT250620P00470000 | 2024-04-25 10:41AM EDT | 470.00 | 83.17 | 78.55 | 81.20 | 0.00 | - | 10 | 39 | 16.73% |
| MSFT250620P00475000 | 2024-03-12 10:28AM EDT | 475.00 | 73.09 | 64.85 | 65.85 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT250620P00480000 | 2024-04-19 1:32PM EDT | 480.00 | 87.11 | 86.80 | 88.90 | 0.00 | - | 1 | 66 | 15.76% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 485.00 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT250620P00490000 | 2024-04-16 2:36PM EDT | 490.00 | 81.60 | 95.55 | 97.55 | 0.00 | - | 81 | 90 | 15.31% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 500.00 | 81.86 | 103.60 | 106.65 | 0.00 | - | 1 | 11 | 15.07% |
| MSFT250620P00505000 | 2024-02-29 3:10PM EDT | 505.00 | 97.08 | 86.10 | 94.00 | 0.00 | - | 4 | 3 | 0.00% |
| MSFT250620P00510000 | 2024-04-04 2:55PM EDT | 510.00 | 93.00 | 112.55 | 116.85 | 0.00 | - | 9 | 19 | 16.31% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 515.00 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 0.00% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 520.00 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 0.00% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 525.00 | 129.24 | 128.70 | 131.35 | +28.24 | +27.96% | 2 | 3 | 16.83% |
| MSFT250620P00530000 | 2024-04-10 12:35PM EDT | 530.00 | 110.20 | 132.55 | 136.45 | 0.00 | - | - | 0 | 17.44% |
| MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 535.00 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 550.00 | 128.61 | 153.20 | 156.45 | 0.00 | - | 4 | 0 | 19.09% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 560.00 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 570.00 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00580000 | 2024-03-01 10:32AM EDT | 580.00 | 171.31 | 157.50 | 162.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 620.00 | 198.17 | 222.00 | 227.00 | 0.00 | - | 2 | 0 | 25.33% |
© 2024 Yahoo. All rights reserved.