Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,928.67 -1,565.59 (-2.43%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 294.00 | 298.00 | 0.00 | - | 2 | 50 | 77.22% |
| MSFT250620C00120000 | 2024-04-05 1:37PM EDT | 120.00 | 309.85 | 288.50 | 293.00 | 0.00 | - | 50 | 214 | 73.83% |
| MSFT250620C00125000 | 2024-04-25 2:40PM EDT | 125.00 | 277.00 | 284.00 | 288.50 | 0.00 | - | 5 | 58 | 73.29% |
| MSFT250620C00130000 | 2024-04-12 10:06AM EDT | 130.00 | 296.50 | 279.00 | 284.00 | 0.00 | - | 1 | 14 | 71.85% |
| 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 | 97.87% |
| MSFT250620C00150000 | 2024-04-01 10:51AM EDT | 150.00 | 280.84 | 260.50 | 265.00 | 0.00 | - | 1 | 764 | 67.03% |
| MSFT250620C00155000 | 2024-03-28 1:53PM EDT | 155.00 | 271.09 | 256.00 | 260.50 | 0.00 | - | 1 | 131 | 66.32% |
| MSFT250620C00160000 | 2024-04-05 10:34AM EDT | 160.00 | 268.83 | 251.50 | 256.00 | 0.00 | - | 1 | 16 | 65.57% |
| 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 | 242.00 | 246.50 | 0.00 | - | 1 | 263 | 62.92% |
| MSFT250620C00175000 | 2023-12-20 11:13AM EDT | 175.00 | 207.70 | 229.50 | 234.50 | 0.00 | - | 1 | 29 | 49.02% |
| MSFT250620C00180000 | 2024-04-26 3:04PM EDT | 180.00 | 237.55 | 232.50 | 237.50 | +10.04 | +4.41% | 3 | 1,096 | 60.86% |
| MSFT250620C00185000 | 2024-04-26 3:49PM EDT | 185.00 | 231.58 | 228.00 | 233.00 | +36.59 | +18.77% | 1 | 51 | 60.07% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 190.00 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 48.86% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 195.00 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 72.29% |
| MSFT250620C00200000 | 2024-04-26 3:46PM EDT | 200.00 | 217.72 | 214.00 | 219.00 | +14.02 | +6.88% | 1 | 123 | 56.77% |
| MSFT250620C00205000 | 2024-04-18 2:13PM EDT | 205.00 | 211.50 | 209.50 | 214.50 | 0.00 | - | 1 | 49 | 55.96% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 210.00 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 76.14% |
| MSFT250620C00215000 | 2024-02-16 4:42PM EDT | 215.00 | 201.40 | 211.00 | 216.00 | 0.00 | - | 1 | 23 | 68.37% |
| MSFT250620C00220000 | 2024-04-25 11:15AM EDT | 220.00 | 185.50 | 196.00 | 201.00 | 0.00 | - | 1 | 187 | 53.47% |
| MSFT250620C00225000 | 2024-04-16 10:31AM EDT | 225.00 | 204.00 | 191.50 | 196.00 | 0.00 | - | 1 | 147 | 52.27% |
| MSFT250620C00230000 | 2024-04-25 11:15AM EDT | 230.00 | 176.45 | 187.00 | 191.50 | 0.00 | - | 1 | 465 | 51.43% |
| MSFT250620C00235000 | 2024-04-12 2:39PM EDT | 235.00 | 200.27 | 182.50 | 187.00 | 0.00 | - | 5 | 172 | 50.58% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 240.00 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 74.35% |
| MSFT250620C00245000 | 2024-04-19 3:07PM EDT | 245.00 | 169.71 | 173.50 | 178.00 | 0.00 | - | 5 | 462 | 51.56% |
| MSFT250620C00250000 | 2024-04-25 11:49AM EDT | 250.00 | 158.10 | 169.00 | 174.00 | 0.00 | - | 8 | 499 | 51.18% |
| MSFT250620C00255000 | 2024-02-07 11:19AM EDT | 255.00 | 171.95 | 166.45 | 169.90 | 0.00 | - | 1 | 107 | 50.65% |
| MSFT250620C00260000 | 2024-04-26 3:23PM EDT | 260.00 | 165.40 | 160.50 | 165.00 | +19.45 | +13.33% | 3 | 250 | 49.25% |
| MSFT250620C00265000 | 2024-04-26 3:23PM EDT | 265.00 | 161.05 | 156.00 | 160.50 | -0.87 | -0.54% | 1 | 153 | 48.29% |
| MSFT250620C00270000 | 2024-04-12 1:00PM EDT | 270.00 | 168.95 | 151.50 | 156.00 | 0.00 | - | 60 | 530 | 47.33% |
| MSFT250620C00275000 | 2024-04-19 12:32PM EDT | 275.00 | 143.17 | 147.50 | 152.00 | 0.00 | - | 1 | 92 | 46.86% |
| MSFT250620C00280000 | 2024-04-25 1:24PM EDT | 280.00 | 135.76 | 143.00 | 147.50 | 0.00 | - | 1 | 194 | 45.88% |
| MSFT250620C00285000 | 2024-04-23 2:21PM EDT | 285.00 | 143.15 | 138.50 | 143.50 | 0.00 | - | 1 | 129 | 45.37% |
| MSFT250620C00290000 | 2024-04-25 1:37PM EDT | 290.00 | 128.66 | 134.50 | 139.00 | 0.00 | - | 2 | 382 | 44.39% |
| MSFT250620C00295000 | 2024-04-25 9:52AM EDT | 295.00 | 121.65 | 130.50 | 135.00 | 0.00 | - | 1 | 96 | 43.84% |
| MSFT250620C00300000 | 2024-04-26 10:18AM EDT | 300.00 | 132.00 | 126.00 | 131.00 | -0.58 | -0.44% | 4 | 1,028 | 43.27% |
| MSFT250620C00305000 | 2024-04-26 3:17PM EDT | 305.00 | 127.00 | 124.10 | 127.00 | -17.00 | -11.81% | 8 | 481 | 42.67% |
| MSFT250620C00310000 | 2024-04-26 10:08AM EDT | 310.00 | 122.50 | 118.90 | 122.50 | +9.78 | +8.68% | 3 | 730 | 41.66% |
| MSFT250620C00315000 | 2024-04-26 10:33AM EDT | 315.00 | 118.70 | 114.00 | 117.75 | +12.70 | +11.98% | 101 | 545 | 40.44% |
| MSFT250620C00320000 | 2024-04-26 10:33AM EDT | 320.00 | 114.90 | 110.95 | 113.65 | +9.75 | +9.27% | 100 | 1,156 | 39.73% |
| MSFT250620C00325000 | 2024-04-26 9:38AM EDT | 325.00 | 110.00 | 107.45 | 110.50 | +8.35 | +8.21% | 2 | 526 | 39.73% |
| MSFT250620C00330000 | 2024-04-25 1:33PM EDT | 330.00 | 96.70 | 103.35 | 107.00 | 0.00 | - | 32 | 449 | 39.42% |
| MSFT250620C00335000 | 2024-04-25 9:48AM EDT | 335.00 | 89.37 | 99.25 | 102.60 | 0.00 | - | 12 | 348 | 38.42% |
| MSFT250620C00340000 | 2024-04-25 10:11AM EDT | 340.00 | 86.88 | 95.00 | 98.30 | 0.00 | - | 3 | 750 | 37.49% |
| MSFT250620C00345000 | 2024-04-25 11:53AM EDT | 345.00 | 83.57 | 91.70 | 95.10 | 0.00 | - | 5 | 375 | 37.31% |
| MSFT250620C00350000 | 2024-04-25 1:38PM EDT | 350.00 | 94.50 | 88.95 | 92.50 | +11.20 | +13.45% | 4 | 1,617 | 37.50% |
| MSFT250620C00355000 | 2024-04-25 2:51PM EDT | 355.00 | 79.58 | 84.00 | 87.90 | 0.00 | - | 11 | 386 | 36.31% |
| MSFT250620C00360000 | 2024-04-26 3:10PM EDT | 360.00 | 83.85 | 81.40 | 85.50 | +5.80 | +7.43% | 14 | 980 | 36.55% |
| MSFT250620C00365000 | 2024-04-26 9:42AM EDT | 365.00 | 79.60 | 77.50 | 81.25 | +6.40 | +8.74% | 1 | 572 | 35.54% |
| MSFT250620C00370000 | 2024-04-25 3:14PM EDT | 370.00 | 78.80 | 74.80 | 77.55 | +8.80 | +12.57% | 1 | 777 | 34.87% |
| MSFT250620C00375000 | 2024-04-25 12:36PM EDT | 375.00 | 66.00 | 71.00 | 75.40 | 0.00 | - | 12 | 1,952 | 35.15% |
| MSFT250620C00380000 | 2024-04-25 1:35PM EDT | 380.00 | 72.05 | 67.50 | 71.25 | +8.30 | +13.02% | 4 | 2,850 | 34.14% |
| MSFT250620C00385000 | 2024-04-26 3:23PM EDT | 385.00 | 68.81 | 64.50 | 67.75 | +7.81 | +12.80% | 1 | 369 | 33.51% |
| MSFT250620C00390000 | 2024-04-26 3:10PM EDT | 390.00 | 65.64 | 61.50 | 66.00 | +6.29 | +10.60% | 13 | 1,155 | 33.91% |
| MSFT250620C00395000 | 2024-04-26 9:50AM EDT | 395.00 | 63.00 | 60.15 | 63.50 | +6.00 | +10.53% | 2 | 424 | 33.80% |
| MSFT250620C00400000 | 2024-04-26 3:53PM EDT | 400.00 | 59.40 | 56.00 | 59.55 | +4.50 | +8.20% | 26 | 2,407 | 32.81% |
| MSFT250620C00405000 | 2024-04-26 3:58PM EDT | 405.00 | 55.50 | 53.00 | 58.00 | +2.50 | +4.72% | 3 | 2,017 | 33.19% |
| MSFT250620C00410000 | 2024-04-26 3:59PM EDT | 410.00 | 53.45 | 51.20 | 54.00 | +5.60 | +11.70% | 73 | 2,775 | 32.10% |
| MSFT250620C00415000 | 2024-04-26 9:45AM EDT | 415.00 | 52.36 | 48.45 | 52.50 | -1.56 | -2.89% | 4 | 386 | 32.44% |
| MSFT250620C00420000 | 2024-04-26 3:23PM EDT | 420.00 | 49.56 | 45.50 | 49.15 | +6.81 | +15.93% | 21 | 751 | 31.66% |
| MSFT250620C00425000 | 2024-04-26 9:36AM EDT | 425.00 | 46.00 | 43.00 | 47.50 | +4.50 | +10.84% | 5 | 889 | 31.83% |
| MSFT250620C00430000 | 2024-04-26 12:12PM EDT | 430.00 | 44.30 | 40.50 | 44.10 | +6.45 | +17.04% | 19 | 1,422 | 30.95% |
| MSFT250620C00435000 | 2024-04-26 1:13PM EDT | 435.00 | 42.20 | 38.50 | 41.65 | +5.50 | +14.99% | 14 | 967 | 30.58% |
| MSFT250620C00440000 | 2024-04-26 2:39PM EDT | 440.00 | 40.05 | 36.00 | 40.20 | +3.35 | +9.13% | 4 | 843 | 30.75% |
| MSFT250620C00445000 | 2024-04-25 11:55AM EDT | 445.00 | 31.20 | 34.00 | 38.40 | 0.00 | - | 4 | 436 | 30.68% |
| MSFT250620C00450000 | 2024-04-26 3:52PM EDT | 450.00 | 34.75 | 34.00 | 35.95 | +2.18 | +6.69% | 300 | 996 | 30.19% |
| MSFT250620C00455000 | 2024-04-26 9:56AM EDT | 455.00 | 34.04 | 31.40 | 33.95 | +6.86 | +25.24% | 4 | 360 | 29.93% |
| MSFT250620C00460000 | 2024-04-26 10:33AM EDT | 460.00 | 32.10 | 28.50 | 32.55 | +3.52 | +12.32% | 1 | 907 | 29.99% |
| MSFT250620C00465000 | 2024-04-26 3:38PM EDT | 465.00 | 30.01 | 26.50 | 29.80 | +3.14 | +11.69% | 16 | 209 | 29.20% |
| MSFT250620C00470000 | 2024-04-26 9:54AM EDT | 470.00 | 28.47 | 26.10 | 28.65 | +3.04 | +11.95% | 2 | 1,163 | 29.33% |
| MSFT250620C00475000 | 2024-04-26 3:28PM EDT | 475.00 | 26.90 | 23.00 | 28.00 | +4.20 | +18.50% | 111 | 1,223 | 29.73% |
| MSFT250620C00480000 | 2024-04-26 2:43PM EDT | 480.00 | 25.02 | 21.50 | 26.40 | +2.43 | +10.76% | 8 | 330 | 29.53% |
| MSFT250620C00485000 | 2024-04-23 1:20PM EDT | 485.00 | 24.00 | 20.00 | 24.90 | 0.00 | - | 38 | 164 | 29.35% |
| MSFT250620C00490000 | 2024-04-25 2:36PM EDT | 490.00 | 19.26 | 20.90 | 22.60 | 0.00 | - | 2 | 1,747 | 28.62% |
| MSFT250620C00495000 | 2024-04-26 12:56PM EDT | 495.00 | 21.00 | 18.70 | 22.30 | +4.00 | +23.53% | 1 | 472 | 29.13% |
| MSFT250620C00500000 | 2024-04-26 1:24PM EDT | 500.00 | 19.51 | 16.00 | 19.55 | +2.16 | +12.45% | 12 | 934 | 28.01% |
| MSFT250620C00505000 | 2024-04-26 9:58AM EDT | 505.00 | 18.20 | 15.00 | 19.75 | +2.35 | +14.83% | 1 | 189 | 28.80% |
| MSFT250620C00510000 | 2024-04-25 12:55PM EDT | 510.00 | 14.30 | 14.00 | 17.25 | 0.00 | - | 36 | 396 | 27.74% |
| MSFT250620C00515000 | 2024-04-18 2:25PM EDT | 515.00 | 17.46 | 13.00 | 17.50 | 0.00 | - | 2 | 288 | 28.54% |
| MSFT250620C00520000 | 2024-04-26 12:41PM EDT | 520.00 | 15.00 | 11.50 | 16.50 | +2.60 | +20.97% | 90 | 895 | 28.44% |
| MSFT250620C00525000 | 2024-04-25 3:55PM EDT | 525.00 | 13.90 | 11.00 | 15.50 | 0.00 | - | 1 | 1,283 | 28.31% |
| MSFT250620C00530000 | 2024-04-26 12:40PM EDT | 530.00 | 12.90 | 10.00 | 13.15 | +2.50 | +24.04% | 2 | 286 | 27.12% |
| MSFT250620C00535000 | 2024-04-26 11:57AM EDT | 535.00 | 12.30 | 9.00 | 11.95 | -0.60 | -4.65% | 48 | 1,110 | 26.73% |
| MSFT250620C00540000 | 2024-04-25 10:51AM EDT | 540.00 | 9.19 | 8.60 | 11.05 | 0.00 | - | 4 | 1,359 | 26.53% |
| MSFT250620C00550000 | 2024-04-26 1:20PM EDT | 550.00 | 9.85 | 9.10 | 9.80 | +1.19 | +13.74% | 4 | 1,824 | 26.48% |
| MSFT250620C00560000 | 2024-04-26 9:57AM EDT | 560.00 | 8.65 | 5.50 | 9.90 | -0.70 | -7.49% | 1 | 660 | 27.56% |
| MSFT250620C00570000 | 2024-04-26 11:57AM EDT | 570.00 | 7.60 | 5.70 | 9.50 | +1.00 | +15.15% | 8 | 1,089 | 28.15% |
| MSFT250620C00580000 | 2024-04-26 2:01PM EDT | 580.00 | 6.57 | 5.90 | 8.15 | +0.78 | +13.47% | 4 | 481 | 27.77% |
| MSFT250620C00600000 | 2024-04-26 3:45PM EDT | 600.00 | 4.75 | 2.50 | 6.25 | -0.45 | -8.65% | 12 | 1,409 | 27.45% |
| MSFT250620C00610000 | 2024-04-25 2:10PM EDT | 610.00 | 3.85 | 3.05 | 5.20 | 0.00 | - | 1 | 1,530 | 26.98% |
| MSFT250620C00620000 | 2024-04-26 3:42PM EDT | 620.00 | 3.65 | 2.95 | 3.70 | +0.35 | +10.61% | 24 | 5,409 | 25.64% |
| MSFT250620C00640000 | 2024-04-26 3:45PM EDT | 640.00 | 2.70 | 1.46 | 2.71 | -0.80 | -22.86% | 42 | 826 | 25.36% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620P00115000 | 2024-03-08 1:36PM EDT | 115.00 | 0.15 | 0.00 | 1.03 | 0.00 | - | 1 | 2,373 | 52.54% |
| MSFT250620P00120000 | 2024-04-16 2:08PM EDT | 120.00 | 0.38 | 0.05 | 5.00 | 0.00 | - | 1 | 1,032 | 65.74% |
| 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 | 48.22% |
| MSFT250620P00140000 | 2024-04-18 3:53PM EDT | 140.00 | 0.39 | 0.17 | 0.68 | 0.00 | - | 25 | 767 | 46.51% |
| MSFT250620P00145000 | 2024-02-07 3:52PM EDT | 145.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 257 | 45.26% |
| MSFT250620P00150000 | 2024-04-19 2:39PM EDT | 150.00 | 0.63 | 0.00 | 0.60 | 0.00 | - | 1 | 3,005 | 42.92% |
| MSFT250620P00155000 | 2024-01-29 12:14PM EDT | 155.00 | 0.53 | 0.02 | 1.05 | 0.00 | - | 30 | 567 | 45.25% |
| MSFT250620P00160000 | 2024-04-16 12:37PM EDT | 160.00 | 0.60 | 0.02 | 3.20 | 0.00 | - | 1 | 211 | 53.80% |
| MSFT250620P00165000 | 2024-03-11 12:40PM EDT | 165.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 2 | 172 | 57.67% |
| MSFT250620P00170000 | 2024-04-26 11:59AM EDT | 170.00 | 0.59 | 0.22 | 1.92 | +0.02 | +3.51% | 2 | 329 | 45.78% |
| MSFT250620P00175000 | 2024-04-09 9:30AM EDT | 175.00 | 1.05 | 0.10 | 2.40 | 0.00 | - | 1 | 225 | 46.34% |
| MSFT250620P00180000 | 2024-04-24 10:21AM EDT | 180.00 | 0.90 | 0.02 | 0.80 | 0.00 | - | 1 | 192 | 37.13% |
| MSFT250620P00185000 | 2024-04-25 10:11AM EDT | 185.00 | 1.00 | 0.00 | 4.25 | 0.00 | - | 2 | 86 | 49.28% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 190.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 49.70% |
| MSFT250620P00195000 | 2024-04-25 9:45AM EDT | 195.00 | 1.53 | 0.02 | 4.70 | 0.00 | - | 2 | 182 | 47.52% |
| MSFT250620P00200000 | 2024-04-25 10:54AM EDT | 200.00 | 1.69 | 0.20 | 3.20 | 0.00 | - | 3 | 729 | 42.24% |
| MSFT250620P00205000 | 2024-04-19 3:54PM EDT | 205.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 4 | 206 | 45.42% |
| MSFT250620P00210000 | 2024-04-26 1:07PM EDT | 210.00 | 1.36 | 0.75 | 2.16 | -0.39 | -22.29% | 203 | 1,312 | 36.59% |
| MSFT250620P00215000 | 2024-04-26 11:57AM EDT | 215.00 | 1.53 | 1.06 | 4.75 | -0.09 | -5.56% | 2 | 160 | 42.20% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 220.00 | 1.86 | 0.02 | 2.47 | 0.00 | - | 41 | 1,038 | 35.29% |
| MSFT250620P00225000 | 2024-04-25 3:50PM EDT | 225.00 | 2.30 | 0.02 | 2.50 | 0.00 | - | 1 | 374 | 34.26% |
| MSFT250620P00230000 | 2024-04-10 11:40AM EDT | 230.00 | 2.17 | 0.02 | 2.80 | 0.00 | - | 27 | 409 | 33.98% |
| MSFT250620P00235000 | 2024-04-16 1:13PM EDT | 235.00 | 2.31 | 0.00 | 5.00 | 0.00 | - | 1 | 205 | 37.71% |
| MSFT250620P00240000 | 2024-04-26 3:56PM EDT | 240.00 | 2.42 | 0.02 | 3.75 | -0.68 | -21.94% | 4 | 820 | 34.02% |
| MSFT250620P00245000 | 2024-04-26 3:54PM EDT | 245.00 | 2.71 | 1.94 | 4.00 | -0.26 | -8.75% | 470 | 102 | 33.42% |
| MSFT250620P00250000 | 2024-04-26 3:53PM EDT | 250.00 | 2.94 | 2.55 | 3.50 | -0.91 | -23.64% | 51 | 1,907 | 31.30% |
| MSFT250620P00255000 | 2024-04-26 3:55PM EDT | 255.00 | 3.15 | 1.24 | 4.05 | -1.35 | -30.00% | 4 | 502 | 31.34% |
| MSFT250620P00260000 | 2024-04-23 12:29PM EDT | 260.00 | 4.04 | 2.33 | 4.10 | 0.00 | - | 5 | 795 | 30.37% |
| MSFT250620P00265000 | 2024-04-24 3:06PM EDT | 265.00 | 4.35 | 2.13 | 4.15 | 0.00 | - | 1 | 954 | 29.41% |
| MSFT250620P00270000 | 2024-04-26 3:37PM EDT | 270.00 | 4.18 | 2.45 | 4.50 | -1.51 | -26.54% | 3 | 324 | 28.98% |
| MSFT250620P00275000 | 2024-04-25 1:23PM EDT | 275.00 | 6.00 | 2.50 | 7.00 | 0.00 | - | 114 | 402 | 31.68% |
| MSFT250620P00280000 | 2024-04-26 3:55PM EDT | 280.00 | 5.10 | 2.50 | 7.50 | -1.20 | -19.05% | 2 | 675 | 31.22% |
| MSFT250620P00285000 | 2024-04-18 3:37PM EDT | 285.00 | 6.80 | 3.00 | 8.00 | 0.00 | - | 1 | 271 | 30.74% |
| MSFT250620P00290000 | 2024-04-26 2:36PM EDT | 290.00 | 5.95 | 5.50 | 7.95 | -0.80 | -11.85% | 32 | 335 | 29.56% |
| MSFT250620P00295000 | 2024-04-26 2:44PM EDT | 295.00 | 6.45 | 6.40 | 9.00 | -2.55 | -28.33% | 60 | 399 | 29.67% |
| MSFT250620P00300000 | 2024-04-26 12:26PM EDT | 300.00 | 7.05 | 4.50 | 8.20 | -1.65 | -18.97% | 5 | 912 | 27.66% |
| MSFT250620P00305000 | 2024-04-26 2:54PM EDT | 305.00 | 7.65 | 5.70 | 10.50 | -0.80 | -9.47% | 9 | 195 | 29.03% |
| MSFT250620P00310000 | 2024-04-25 2:36PM EDT | 310.00 | 10.44 | 7.35 | 11.00 | 0.00 | - | 2 | 521 | 28.39% |
| MSFT250620P00315000 | 2024-04-26 10:46AM EDT | 315.00 | 9.00 | 8.15 | 11.50 | -2.85 | -24.05% | 3 | 429 | 27.73% |
| MSFT250620P00320000 | 2024-04-26 9:55AM EDT | 320.00 | 9.65 | 8.90 | 10.35 | -2.59 | -21.16% | 2 | 562 | 25.51% |
| MSFT250620P00325000 | 2024-04-26 3:58PM EDT | 325.00 | 10.70 | 8.60 | 13.50 | -3.60 | -25.17% | 477 | 726 | 27.25% |
| MSFT250620P00330000 | 2024-04-25 9:44AM EDT | 330.00 | 11.44 | 11.50 | 13.05 | -4.53 | -28.37% | 1 | 996 | 25.70% |
| MSFT250620P00335000 | 2024-04-26 2:50PM EDT | 335.00 | 12.50 | 11.40 | 15.00 | -2.40 | -16.11% | 1 | 238 | 26.16% |
| MSFT250620P00340000 | 2024-04-26 12:36PM EDT | 340.00 | 13.60 | 11.50 | 16.00 | -2.65 | -16.31% | 2 | 822 | 25.76% |
| MSFT250620P00345000 | 2024-04-25 9:57AM EDT | 345.00 | 20.10 | 14.50 | 15.45 | 0.00 | - | 3 | 1,329 | 24.15% |
| MSFT250620P00350000 | 2024-04-25 2:36PM EDT | 350.00 | 18.93 | 14.80 | 18.50 | 0.00 | - | 5 | 1,865 | 25.22% |
| MSFT250620P00355000 | 2024-04-25 1:45PM EDT | 355.00 | 20.47 | 16.00 | 18.15 | 0.00 | - | 1 | 294 | 23.74% |
| MSFT250620P00360000 | 2024-04-26 11:38AM EDT | 360.00 | 18.35 | 18.20 | 20.95 | -3.65 | -16.59% | 14 | 813 | 24.45% |
| MSFT250620P00365000 | 2024-04-26 11:55AM EDT | 365.00 | 19.65 | 19.80 | 22.50 | -4.50 | -18.63% | 344 | 2,041 | 24.21% |
| MSFT250620P00370000 | 2024-04-26 2:24PM EDT | 370.00 | 21.00 | 20.35 | 24.00 | -1.69 | -7.45% | 18 | 725 | 23.89% |
| MSFT250620P00375000 | 2024-04-26 9:35AM EDT | 375.00 | 22.41 | 21.95 | 25.50 | -6.19 | -21.64% | 2 | 622 | 23.53% |
| MSFT250620P00380000 | 2024-04-26 12:15PM EDT | 380.00 | 24.38 | 23.60 | 26.50 | -5.22 | -17.64% | 1 | 417 | 22.80% |
| MSFT250620P00385000 | 2024-04-25 10:09AM EDT | 385.00 | 33.32 | 25.40 | 29.00 | 0.00 | - | 1 | 107 | 22.95% |
| MSFT250620P00390000 | 2024-04-25 2:02PM EDT | 390.00 | 32.47 | 26.00 | 31.00 | 0.00 | - | 13 | 634 | 22.73% |
| MSFT250620P00395000 | 2024-04-25 2:30PM EDT | 395.00 | 35.04 | 28.00 | 32.50 | 0.00 | - | 101 | 380 | 22.17% |
| MSFT250620P00400000 | 2024-04-26 2:42PM EDT | 400.00 | 31.75 | 30.05 | 35.00 | -4.71 | -12.92% | 4 | 587 | 22.14% |
| MSFT250620P00405000 | 2024-04-26 9:42AM EDT | 405.00 | 34.51 | 32.00 | 37.00 | -1.39 | -3.87% | 2 | 201 | 21.76% |
| MSFT250620P00410000 | 2024-04-26 2:54PM EDT | 410.00 | 35.90 | 35.40 | 38.05 | -2.20 | -5.77% | 4 | 252 | 20.77% |
| MSFT250620P00415000 | 2024-04-25 9:32AM EDT | 415.00 | 47.53 | 36.80 | 40.65 | 0.00 | - | 1 | 330 | 20.63% |
| MSFT250620P00420000 | 2024-04-26 1:31PM EDT | 420.00 | 40.05 | 39.10 | 43.00 | -2.50 | -5.88% | 30 | 444 | 20.28% |
| MSFT250620P00425000 | 2024-04-22 3:34PM EDT | 425.00 | 48.70 | 41.85 | 45.60 | 0.00 | - | 15 | 1,103 | 20.01% |
| MSFT250620P00430000 | 2024-04-26 2:05PM EDT | 430.00 | 45.30 | 45.40 | 47.50 | -1.95 | -4.13% | 1 | 133 | 19.26% |
| MSFT250620P00435000 | 2024-04-25 1:20PM EDT | 435.00 | 56.65 | 47.30 | 50.80 | 0.00 | - | 1 | 71 | 19.27% |
| MSFT250620P00440000 | 2024-04-26 10:59AM EDT | 440.00 | 50.53 | 50.00 | 54.50 | -3.22 | -5.99% | 6 | 211 | 19.46% |
| MSFT250620P00445000 | 2024-04-05 3:07PM EDT | 445.00 | 47.93 | 53.00 | 56.75 | 0.00 | - | 5 | 284 | 18.71% |
| MSFT250620P00450000 | 2024-04-17 10:27AM EDT | 450.00 | 55.43 | 56.00 | 60.50 | 0.00 | - | 2 | 261 | 18.81% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 455.00 | 58.35 | 59.00 | 64.00 | 0.00 | - | 208 | 321 | 18.69% |
| MSFT250620P00460000 | 2024-04-17 10:29AM EDT | 460.00 | 61.61 | 63.90 | 66.55 | 0.00 | - | 2 | 177 | 17.88% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 465.00 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 14.16% |
| MSFT250620P00470000 | 2024-04-25 10:41AM EDT | 470.00 | 83.17 | 70.30 | 74.00 | 0.00 | - | 10 | 39 | 17.57% |
| 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 | 77.00 | 81.50 | 0.00 | - | 1 | 66 | 17.00% |
| 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 | 84.50 | 89.50 | 0.00 | - | 81 | 90 | 16.50% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 500.00 | 81.86 | 93.00 | 97.95 | 0.00 | - | 1 | 11 | 16.07% |
| 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 | 103.45 | 105.70 | 0.00 | - | 9 | 19 | 14.22% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 515.00 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 13.03% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 520.00 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 16.91% |
| MSFT250620P00525000 | 2024-03-14 11:21AM EDT | 525.00 | 101.00 | 104.30 | 106.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT250620P00530000 | 2024-04-10 12:35PM EDT | 530.00 | 110.20 | 121.50 | 126.00 | 0.00 | - | - | 0 | 16.48% |
| 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 | 141.00 | 146.00 | 0.00 | - | 4 | 0 | 18.17% |
| 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 | 211.00 | 216.00 | 0.00 | - | 2 | 0 | 23.41% |
© 2024 Yahoo. All rights reserved.