New Zealand markets open in 53 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
446.34-2.03 (-0.45%)
At close: 04:00PM EDT
446.48 +0.14 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C001100002024-06-18 2:04PM EDT110.00336.12334.75338.05+8.07+2.46%463535.94%
MSFT240621C001150002024-05-30 12:19PM EDT115.00304.89329.75333.100.00-4191535.94%
MSFT240621C001200002024-06-04 3:34PM EDT120.00294.91324.85328.100.00-1152545.31%
MSFT240621C001250002024-06-10 11:00AM EDT125.00301.80320.00323.050.00-7316546.88%
MSFT240621C001300002024-06-05 2:13PM EDT130.00293.20315.00317.950.00-90434512.50%
MSFT240621C001350002024-06-03 10:53AM EDT135.00277.87310.05313.050.00-4082522.27%
MSFT240621C001400002024-06-17 2:07PM EDT140.00310.50304.90308.050.00-1271482.81%
MSFT240621C001450002024-06-11 2:59PM EDT145.00286.10299.75303.100.00-2186447.66%
MSFT240621C001500002024-06-05 10:48AM EDT150.00299.00295.10297.95+29.00+10.74%1399471.09%
MSFT240621C001550002024-05-06 11:30AM EDT155.00255.04267.00270.500.00-442150.00%
MSFT240621C001600002024-06-14 10:44AM EDT160.00281.03284.80288.000.00-5356396.88%
MSFT240621C001650002024-02-13 4:24PM EDT165.00242.23260.10264.500.00-291560.00%
MSFT240621C001700002024-06-12 1:01PM EDT170.00270.00274.90278.150.00-5255419.92%
MSFT240621C001750002024-06-18 1:29PM EDT175.00272.29269.85273.05+29.79+12.28%10385.94%
MSFT240621C001800002024-04-26 3:49PM EDT180.00228.88249.35251.550.00-11,7700.00%
MSFT240621C001850002024-06-18 12:09PM EDT185.00262.20259.85263.10+4.70+1.83%1903371.88%
MSFT240621C001900002024-06-10 9:30AM EDT190.00235.08254.90258.050.00-1594361.33%
MSFT240621C001950002024-05-21 9:36AM EDT195.00233.00250.15253.150.00-2239386.33%
MSFT240621C002000002024-06-18 3:49PM EDT200.00246.74244.95248.05+3.74+1.54%32,400347.27%
MSFT240621C002050002024-06-11 2:21PM EDT205.00225.35239.85243.100.00-6251331.25%
MSFT240621C002100002024-06-18 1:38PM EDT210.00238.00234.90238.10+5.37+2.31%11,756327.34%
MSFT240621C002150002024-06-10 9:30AM EDT215.00210.14230.10233.100.00-1982336.72%
MSFT240621C002200002024-06-12 9:43AM EDT220.00216.26225.45228.150.00-5390351.95%
MSFT240621C002250002024-06-17 10:19AM EDT225.00217.30219.80223.150.00-1271293.75%
MSFT240621C002300002024-06-04 10:41AM EDT230.00184.01214.85217.950.00-1658262.50%
MSFT240621C002350002024-06-14 2:44PM EDT235.00207.40209.95213.150.00-4256291.02%
MSFT240621C002400002024-06-18 2:22PM EDT240.00205.70205.00207.90-3.74-1.79%4587262.50%
MSFT240621C002450002024-06-03 10:53AM EDT245.00168.20199.90202.600.00-1721354.10%
MSFT240621C002500002024-06-18 10:38AM EDT250.00197.03195.50198.20-2.97-1.49%1051,620297.85%
MSFT240621C002550002024-06-18 12:23PM EDT255.00192.20190.40193.15+5.53+2.96%21,621282.32%
MSFT240621C002600002024-06-18 3:17PM EDT260.00186.08184.90188.15-3.84-2.02%4790244.92%
MSFT240621C002650002024-06-18 12:20PM EDT265.00182.70179.90183.15+6.10+3.45%2875237.11%
MSFT240621C002700002024-06-18 12:54PM EDT270.00177.59174.85178.20-2.58-1.43%22,245229.30%
MSFT240621C002750002024-06-17 1:41PM EDT275.00174.00170.00173.200.00-11,219231.25%
MSFT240621C002800002024-06-17 12:49PM EDT280.00166.50165.10167.800.00-22,354201.56%
MSFT240621C002850002024-06-18 9:47AM EDT285.00163.37159.85163.10-1.86-1.13%11,045199.22%
MSFT240621C002900002024-06-18 10:54AM EDT290.00156.72155.05158.10-4.03-2.51%41,836205.47%
MSFT240621C002950002024-06-18 1:29PM EDT295.00152.54149.85153.05-2.04-1.32%61,083180.86%
MSFT240621C003000002024-06-18 3:44PM EDT300.00146.66145.10147.30-3.75-2.49%372,747235.84%
MSFT240621C003050002024-06-18 12:57PM EDT305.00142.91139.90143.05+5.45+3.96%141,113171.48%
MSFT240621C003100002024-06-18 2:53PM EDT310.00136.37135.35138.15-2.93-2.10%21,958191.02%
MSFT240621C003150002024-06-18 2:01PM EDT315.00132.35130.40133.05+0.10+0.08%9625181.93%
MSFT240621C003200002024-06-18 3:59PM EDT320.00126.47125.15127.85-0.91-0.71%221,620155.08%
MSFT240621C003250002024-06-18 3:46PM EDT325.00121.47120.90123.20-3.21-2.57%171,310184.57%
MSFT240621C003300002024-06-18 3:47PM EDT330.00116.66115.00118.10+2.06+1.80%132,144147.27%
MSFT240621C003350002024-06-18 3:04PM EDT335.00111.17110.50113.05-4.83-4.16%443,527156.35%
MSFT240621C003400002024-06-18 3:49PM EDT340.00106.88105.05108.15+0.23+0.22%143,159138.28%
MSFT240621C003450002024-06-18 3:38PM EDT345.00101.92100.10103.15-1.75-1.69%611,808133.59%
MSFT240621C003500002024-06-18 3:39PM EDT350.0096.9295.0598.25-3.73-3.71%194,334128.61%
MSFT240621C003550002024-06-18 2:17PM EDT355.0091.5690.0593.20-4.34-4.53%54,002120.51%
MSFT240621C003600002024-06-18 1:59PM EDT360.0087.6585.0588.15-1.83-2.05%285,616112.60%
MSFT240621C003650002024-06-18 2:28PM EDT365.0081.4480.1583.00-3.35-3.95%263,658104.69%
MSFT240621C003700002024-06-18 3:56PM EDT370.0076.8575.4077.35-2.85-3.58%421,24977.73%
MSFT240621C003750002024-06-18 1:48PM EDT375.0071.8270.1573.10-3.99-5.26%343,71595.12%
MSFT240621C003775002024-06-12 12:52PM EDT377.5062.2468.0570.750.00--4103.13%
MSFT240621C003800002024-06-18 3:35PM EDT380.0066.9065.5568.20-3.12-4.46%2,2764,41298.93%
MSFT240621C003850002024-06-18 3:37PM EDT385.0062.0060.6562.85-2.80-4.32%262,30887.89%
MSFT240621C003900002024-06-18 2:42PM EDT390.0056.2455.4557.30-3.16-5.32%554,58957.81%
MSFT240621C003925002024-06-13 10:11AM EDT392.5049.5152.6055.450.00-3368.65%
MSFT240621C003950002024-06-18 3:46PM EDT395.0051.5550.1553.10-4.70-8.36%141,40470.41%
MSFT240621C003975002024-06-17 1:57PM EDT397.5049.4847.6549.80-2.30-4.44%11085.35%
MSFT240621C004000002024-06-18 3:44PM EDT400.0046.9046.0547.30-2.46-4.98%38013,69766.06%
MSFT240621C004025002024-06-17 1:37PM EDT402.5046.2943.4045.400.00-512269.43%
MSFT240621C004050002024-06-18 3:55PM EDT405.0040.2041.0542.25-4.09-9.23%452,88358.98%
MSFT240621C004075002024-06-18 1:48PM EDT407.5040.2337.7040.00+2.68+7.14%322474.12%
MSFT240621C004100002024-06-18 3:57PM EDT410.0036.9835.8538.05-3.55-8.76%18211,33160.40%
MSFT240621C004125002024-06-18 11:18AM EDT412.5032.7532.9034.80-5.95-15.37%251763.38%
MSFT240621C004150002024-06-18 3:54PM EDT415.0032.0630.8532.30-1.73-5.12%3056,19059.67%
MSFT240621C004175002024-06-18 3:14PM EDT417.5028.3228.2529.75-5.66-16.66%1199455.15%
MSFT240621C004200002024-06-18 3:54PM EDT420.0027.0026.1027.25-1.90-6.57%2269,08451.42%
MSFT240621C004225002024-06-18 3:05PM EDT422.5023.7523.6024.85-2.63-9.97%3431,31449.07%
MSFT240621C004250002024-06-18 3:59PM EDT425.0021.5821.1022.90-1.97-8.37%1,5079,43051.71%
MSFT240621C004275002024-06-18 3:54PM EDT427.5019.5017.0020.95-3.49-15.18%6082452.93%
MSFT240621C004300002024-06-18 3:58PM EDT430.0017.1515.7518.50-1.81-9.55%1,56611,71748.82%
MSFT240621C004325002024-06-18 2:19PM EDT432.5013.7713.7515.20-2.69-16.34%33469136.83%
MSFT240621C004350002024-06-18 3:57PM EDT435.0011.8111.1012.30-2.24-15.94%1,37911,85928.54%
MSFT240621C004375002024-06-18 3:58PM EDT437.509.729.059.95-2.18-18.32%5451,00425.66%
MSFT240621C004400002024-06-18 3:58PM EDT440.007.456.957.75-2.20-22.80%1,61033,68323.46%
MSFT240621C004425002024-06-18 3:57PM EDT442.505.204.605.70-2.18-29.54%6043,31221.44%
MSFT240621C004450002024-06-18 3:59PM EDT445.003.453.453.65-2.15-38.39%5,79715,21718.19%
MSFT240621C004475002024-06-18 3:59PM EDT447.502.301.712.40-1.75-43.21%13,3684,34918.21%
MSFT240621C004500002024-06-18 3:59PM EDT450.001.401.301.40-1.40-50.00%17,03713,61817.68%
MSFT240621C004525002024-06-18 3:59PM EDT452.500.810.720.85-0.95-53.98%5,2932,84318.25%
MSFT240621C004550002024-06-18 3:59PM EDT455.000.460.410.46-0.69-60.00%5,8405,66518.34%
MSFT240621C004575002024-06-18 3:58PM EDT457.500.320.250.30-0.43-57.33%1,3611,61919.58%
MSFT240621C004600002024-06-18 3:56PM EDT460.000.210.170.21-0.31-59.62%2,36311,46421.05%
MSFT240621C004625002024-06-18 3:57PM EDT462.500.140.120.16-0.24-63.16%5861,23222.71%
MSFT240621C004650002024-06-18 3:40PM EDT465.000.110.090.13-0.17-60.71%1,6374,08324.51%
MSFT240621C004675002024-06-18 3:52PM EDT467.500.090.080.11-0.15-62.50%28447326.37%
MSFT240621C004700002024-06-18 3:59PM EDT470.000.060.060.08-0.14-70.00%3,5265,12827.54%
MSFT240621C004725002024-06-18 3:32PM EDT472.500.070.050.14-0.11-61.11%13168632.62%
MSFT240621C004750002024-06-18 3:46PM EDT475.000.070.010.08-0.07-50.00%482,40432.23%
MSFT240621C004775002024-06-18 2:52PM EDT477.500.040.030.07-0.10-71.43%1119333.89%
MSFT240621C004800002024-06-18 3:44PM EDT480.000.030.030.06-0.07-70.00%50213,03035.35%
MSFT240621C004825002024-06-18 3:45PM EDT482.500.030.020.05-0.08-72.73%6321336.72%
MSFT240621C004850002024-06-18 12:08PM EDT485.000.020.010.05-0.08-80.00%451,50438.87%
MSFT240621C004875002024-06-18 12:14PM EDT487.500.020.010.04-0.01-33.33%113339.84%
MSFT240621C004900002024-06-18 11:21AM EDT490.000.020.010.03-0.05-71.43%402,55540.43%
MSFT240621C004950002024-06-18 2:44PM EDT495.000.030.010.03-0.02-40.00%45,60544.34%
MSFT240621C004975002024-06-18 11:39AM EDT497.500.010.000.03-0.04-80.00%110346.09%
MSFT240621C005000002024-06-18 3:05PM EDT500.000.010.000.01-0.03-75.00%877,65142.97%
MSFT240621C005025002024-06-17 3:12PM EDT502.500.040.000.030.00-4350.00%
MSFT240621C005050002024-06-18 10:08AM EDT505.000.010.000.02-0.03-75.00%21,45449.61%
MSFT240621C005100002024-06-18 11:32AM EDT510.000.010.000.02-0.02-66.67%151,40150.00%
MSFT240621C005150002024-06-18 9:30AM EDT515.000.010.000.020.00-294853.13%
MSFT240621C005200002024-06-17 3:24PM EDT520.000.020.000.010.00-71,38153.13%
MSFT240621C005250002024-06-17 3:47PM EDT525.000.010.000.010.00-438156.25%
MSFT240621C005300002024-06-17 2:05PM EDT530.000.020.000.020.00-161162.50%
MSFT240621C005350002024-06-18 9:48AM EDT535.000.010.000.020.00-179065.63%
MSFT240621C005400002024-06-18 9:30AM EDT540.000.020.000.01+0.01+100.00%11,29365.63%
MSFT240621C005450002024-05-28 10:12AM EDT545.000.010.000.020.00-1871.88%
MSFT240621C005500002024-06-13 10:31AM EDT550.000.020.000.010.00-10159071.88%
MSFT240621C005550002024-06-13 1:15PM EDT555.000.010.000.020.00-34278.13%
MSFT240621C005600002024-06-13 9:37AM EDT560.000.010.000.020.00-352881.25%
MSFT240621C005700002024-06-12 3:55PM EDT570.000.020.000.02-0.02-50.00%146785.94%
MSFT240621C005800002024-06-17 9:42AM EDT580.000.010.000.010.00-11,01887.50%
MSFT240621C006000002024-06-17 2:37PM EDT600.000.010.000.010.00-54,02196.88%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P001100002024-06-17 11:15AM EDT110.000.010.000.010.00-25,326437.50%
MSFT240621P001150002024-03-14 3:26PM EDT115.000.010.000.020.00-42,812450.00%
MSFT240621P001200002024-06-17 3:01PM EDT120.000.010.000.020.00-25,473437.50%
MSFT240621P001250002024-06-12 2:53PM EDT125.000.020.000.020.00-53,436418.75%
MSFT240621P001300002024-05-20 10:20AM EDT130.000.010.000.010.00-108,955387.50%
MSFT240621P001350002024-02-21 4:29PM EDT135.000.010.000.280.00-5812499.22%
MSFT240621P001400002024-05-09 11:00AM EDT140.000.020.000.010.00-12,129362.50%
MSFT240621P001450002024-02-23 4:28PM EDT145.000.010.000.050.00-1830400.00%
MSFT240621P001500002024-06-14 12:45PM EDT150.000.010.000.010.00-22,574343.75%
MSFT240621P001550002024-03-15 11:16AM EDT155.000.050.000.100.00-241,067401.56%
MSFT240621P001600002024-05-02 9:30AM EDT160.000.030.000.200.00-354,147416.41%
MSFT240621P001650002024-03-15 11:10AM EDT165.000.050.000.120.00-23,688385.16%
MSFT240621P001700002024-05-29 12:10PM EDT170.000.010.000.020.00-21,553321.88%
MSFT240621P001750002024-05-29 12:10PM EDT175.000.010.000.020.00-1806312.50%
MSFT240621P001800002024-04-17 12:44PM EDT180.000.050.000.100.00-22,647346.88%
MSFT240621P001850002024-05-22 2:05PM EDT185.000.010.000.010.00-11,282281.25%
MSFT240621P001900002024-05-06 1:04PM EDT190.000.010.000.010.00-75933275.00%
MSFT240621P001950002024-06-17 3:01PM EDT195.000.010.000.010.00-232,269262.50%
MSFT240621P002000002024-05-10 3:11PM EDT200.000.010.000.010.00-15,598256.25%
MSFT240621P002050002024-06-03 10:04AM EDT205.000.010.000.020.00-12,445262.50%
MSFT240621P002100002024-05-29 12:10PM EDT210.000.010.000.010.00-55,187243.75%
MSFT240621P002150002024-06-12 1:05PM EDT215.000.010.000.020.00-2001,907246.88%
MSFT240621P002200002024-05-17 11:19AM EDT220.000.030.000.120.00-22,474278.91%
MSFT240621P002250002024-06-17 3:01PM EDT225.000.010.000.010.00-102,606218.75%
MSFT240621P002300002024-05-23 3:02PM EDT230.000.020.000.020.00-342,984225.00%
MSFT240621P002350002024-06-17 2:50PM EDT235.000.010.000.010.00-11,487206.25%
MSFT240621P002400002024-06-14 11:50AM EDT240.000.010.000.020.00-52,895212.50%
MSFT240621P002450002024-06-17 3:01PM EDT245.000.010.000.020.00-113,188203.13%
MSFT240621P002500002024-06-13 3:03PM EDT250.000.020.000.010.00-205,196187.50%
MSFT240621P002550002024-06-10 3:42PM EDT255.000.020.000.020.00-401,430190.63%
MSFT240621P002600002024-06-12 11:43AM EDT260.000.010.000.020.00-13,094184.38%
MSFT240621P002650002024-06-13 3:03PM EDT265.000.010.000.020.00-91,927178.13%
MSFT240621P002700002024-06-17 3:01PM EDT270.000.010.000.020.00-67,862171.88%
MSFT240621P002750002024-06-17 3:01PM EDT275.000.010.000.020.00-67,935167.19%
MSFT240621P002800002024-06-11 1:34PM EDT280.000.010.000.020.00-45,048162.50%
MSFT240621P002850002024-06-18 9:47AM EDT285.000.010.000.020.00-11,752156.25%
MSFT240621P002900002024-06-17 3:01PM EDT290.000.010.000.020.00-33,311150.00%
MSFT240621P002950002024-06-13 3:06PM EDT295.000.010.000.020.00-244,693143.75%
MSFT240621P003000002024-06-18 12:40PM EDT300.000.010.000.020.00-19,424139.06%
MSFT240621P003050002024-06-12 10:08AM EDT305.000.010.000.020.00-13,975134.38%
MSFT240621P003100002024-06-17 10:50AM EDT310.000.010.000.020.00-14,515128.13%
MSFT240621P003150002024-06-13 10:47AM EDT315.000.020.000.020.00-101,474121.88%
MSFT240621P003200002024-06-17 2:20PM EDT320.000.010.000.020.00-24,708117.19%
MSFT240621P003250002024-06-17 3:49PM EDT325.000.010.000.020.00-13,319112.50%
MSFT240621P003300002024-06-18 11:50AM EDT330.000.010.000.010.00-14,056103.13%
MSFT240621P003350002024-06-18 11:50AM EDT335.000.020.000.02+0.01+100.00%15,128103.13%
MSFT240621P003400002024-06-17 9:43AM EDT340.000.010.000.010.00-14,64892.19%
MSFT240621P003450002024-06-17 12:31PM EDT345.000.010.000.010.00-852,76587.50%
MSFT240621P003500002024-06-18 3:39PM EDT350.000.010.000.010.00-89,69282.81%
MSFT240621P003550002024-06-18 3:39PM EDT355.000.010.000.020.00-57,12982.81%
MSFT240621P003600002024-06-18 3:34PM EDT360.000.010.000.020.00-128,47978.13%
MSFT240621P003650002024-06-18 1:57PM EDT365.000.010.000.020.00-366,54473.44%
MSFT240621P003700002024-06-18 3:04PM EDT370.000.010.000.02-0.02-66.67%164,45668.75%
MSFT240621P003725002024-06-17 2:50PM EDT372.500.010.000.020.00-10310367.19%
MSFT240621P003750002024-06-18 10:25AM EDT375.000.010.000.01-0.01-50.00%1927,88960.94%
MSFT240621P003775002024-06-18 3:54PM EDT377.500.010.000.02-0.01-50.00%10213662.50%
MSFT240621P003800002024-06-18 1:12PM EDT380.000.010.000.020.00-2,5606,82460.16%
MSFT240621P003825002024-06-17 9:36AM EDT382.500.040.000.030.00-114460.16%
MSFT240621P003850002024-06-18 2:35PM EDT385.000.010.010.020.00-114,84857.81%
MSFT240621P003875002024-06-18 10:02AM EDT387.500.020.000.020.00-218753.13%
MSFT240621P003900002024-06-18 2:23PM EDT390.000.010.010.02-0.01-50.00%1654,91753.13%
MSFT240621P003925002024-06-17 3:54PM EDT392.500.040.010.030.00-29752.34%
MSFT240621P003950002024-06-18 3:58PM EDT395.000.010.000.01-0.01-50.00%1195,25046.88%
MSFT240621P003975002024-06-18 1:21PM EDT397.500.020.000.03-0.01-33.33%1191,03049.61%
MSFT240621P004000002024-06-18 3:57PM EDT400.000.010.010.03-0.03-75.00%3329,92047.27%
MSFT240621P004025002024-06-18 3:26PM EDT402.500.020.020.03-0.01-33.33%4478844.92%
MSFT240621P004050002024-06-18 3:54PM EDT405.000.020.020.04-0.01-33.33%23214,73343.75%
MSFT240621P004075002024-06-18 3:57PM EDT407.500.030.010.04-0.02-40.00%311,53741.41%
MSFT240621P004100002024-06-18 3:00PM EDT410.000.030.030.04-0.02-40.00%1324,82938.87%
MSFT240621P004125002024-06-18 2:31PM EDT412.500.040.020.04-0.01-20.00%21392036.33%
MSFT240621P004150002024-06-18 3:46PM EDT415.000.030.030.04-0.05-62.50%2404,80133.99%
MSFT240621P004175002024-06-18 3:46PM EDT417.500.030.010.05-0.05-62.50%1851,32532.42%
MSFT240621P004200002024-06-18 3:59PM EDT420.000.040.040.05-0.05-55.56%7096,77529.88%
MSFT240621P004225002024-06-18 3:42PM EDT422.500.040.030.05-0.07-63.64%1382,53827.34%
MSFT240621P004250002024-06-18 3:54PM EDT425.000.060.040.06-0.07-53.85%1,4616,50925.39%
MSFT240621P004275002024-06-18 3:52PM EDT427.500.060.050.07-0.11-64.71%1,0042,44323.34%
MSFT240621P004300002024-06-18 3:57PM EDT430.000.070.060.08-0.15-68.18%10,00117,46721.05%
MSFT240621P004325002024-06-18 3:59PM EDT432.500.120.090.13-0.14-53.85%9241,69519.92%
MSFT240621P004350002024-06-18 3:57PM EDT435.000.190.170.20-0.16-45.71%2,6324,74118.51%
MSFT240621P004375002024-06-18 3:59PM EDT437.500.330.160.45-0.19-36.54%2,7942,22218.85%
MSFT240621P004400002024-06-18 3:59PM EDT440.000.630.500.66-0.09-12.50%5,8874,04717.09%
MSFT240621P004425002024-06-18 3:59PM EDT442.501.130.751.25-0.03-2.59%3,8202,26217.14%
MSFT240621P004450002024-06-18 3:59PM EDT445.001.901.832.20+0.20+11.76%8,5592,28117.49%
MSFT240621P004475002024-06-18 3:59PM EDT447.503.203.003.30+0.51+18.96%3,1011,20716.58%
MSFT240621P004500002024-06-18 3:59PM EDT450.004.853.556.00+1.05+27.63%2,0241,39324.06%
MSFT240621P004525002024-06-18 3:30PM EDT452.506.655.507.35+1.09+19.60%9436921.07%
MSFT240621P004550002024-06-18 11:53AM EDT455.008.807.7010.10+1.85+26.62%33110727.66%
MSFT240621P004600002024-06-18 12:47PM EDT460.0013.4613.0514.35+2.42+21.92%319728.35%
MSFT240621P004625002024-06-14 1:13PM EDT462.5020.3514.7517.550.00-4139.67%
MSFT240621P004650002024-06-18 3:02PM EDT465.0018.7517.4019.40+4.35+30.21%1335.94%
MSFT240621P004700002024-06-18 3:02PM EDT470.0023.7523.0025.10+0.45+1.93%3351.39%
MSFT240621P004750002024-05-31 3:43PM EDT475.0067.8227.5029.800.00-3054.66%
MSFT240621P004800002024-06-18 2:08PM EDT480.0034.0632.9534.60+3.31+10.76%291958.20%
MSFT240621P004850002024-05-29 3:11PM EDT485.0055.6537.6540.150.00-2072.34%
MSFT240621P004900002024-04-12 3:15PM EDT490.0068.8675.0576.550.00-20302.51%
MSFT240621P004950002024-01-22 2:01PM EDT495.0098.6091.0094.650.00-10387.96%
MSFT240621P005000002024-06-13 3:46PM EDT500.0058.3552.6054.750.00-1184.25%
MSFT240621P005050002024-06-12 3:49PM EDT505.0063.8457.8060.050.00-1068.80%
MSFT240621P005100002024-05-15 3:48PM EDT510.0086.6266.1568.950.00-10132.91%
MSFT240621P005150002024-05-03 10:00AM EDT515.00108.5098.70101.900.00-10346.01%
MSFT240621P005200002023-09-26 11:59AM EDT520.00208.26189.70194.000.00--0896.68%
MSFT240621P005250002024-05-31 3:43PM EDT525.00117.7877.1080.400.00-2074.80%
MSFT240621P005300002024-05-31 3:43PM EDT530.00122.8082.0585.250.00-10125.64%
MSFT240621P005350002024-03-15 3:53PM EDT535.00118.53112.20114.000.00-20331.04%
MSFT240621P005400002024-04-24 3:53PM EDT540.00130.98109.50110.500.00-30280.62%
MSFT240621P005450002024-04-24 3:53PM EDT545.00136.00114.10115.500.00-30286.18%
MSFT240621P005500002024-05-06 2:26PM EDT550.00138.08125.00128.500.00-20344.08%
MSFT240621P005550002024-04-24 3:53PM EDT555.00146.00123.50125.500.00-20297.58%
MSFT240621P005600002024-04-08 11:39AM EDT560.00135.65148.45149.800.00-220442.99%
MSFT240621P005700002024-04-08 2:07PM EDT570.00145.34158.75160.400.00-560460.43%
MSFT240621P005800002024-05-30 3:51PM EDT580.00165.11132.00135.350.00-4095.31%
MSFT240621P006000002024-06-14 3:19PM EDT600.00157.75152.00155.250.00-20190.77%