Advertisement
Advertisement
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819C00125000 | 2022-08-19 10:41AM EDT | 125.00 | 162.35 | 160.90 | 161.10 | -3.15 | -1.90% | 10 | 20 | 0.00% |
| MSFT220819C00130000 | 2022-08-19 10:38AM EDT | 130.00 | 157.35 | 155.90 | 156.10 | -3.75 | -2.33% | 20 | 6 | 0.00% |
| MSFT220819C00135000 | 2022-08-19 10:41AM EDT | 135.00 | 152.35 | 150.90 | 151.10 | -3.75 | -2.40% | 10 | 20 | 0.00% |
| MSFT220819C00140000 | 2022-08-10 10:01AM EDT | 140.00 | 148.50 | 144.50 | 148.10 | 0.00 | - | 4 | 0 | 578.91% |
| MSFT220819C00145000 | 2022-08-10 9:56AM EDT | 145.00 | 143.60 | 139.55 | 143.05 | 0.00 | - | 3 | 0 | 552.34% |
| MSFT220819C00150000 | 2022-08-16 2:41PM EDT | 150.00 | 142.25 | 134.65 | 138.10 | 0.00 | - | 40 | 0 | 551.56% |
| MSFT220819C00155000 | 2022-08-18 9:45AM EDT | 155.00 | 135.24 | 129.55 | 133.10 | 0.00 | - | 1 | 3 | 510.94% |
| MSFT220819C00160000 | 2022-08-18 2:09PM EDT | 160.00 | 131.15 | 125.75 | 127.15 | 0.00 | - | 1 | 1 | 519.14% |
| MSFT220819C00165000 | 2022-08-16 2:41PM EDT | 165.00 | 127.25 | 120.70 | 121.90 | 0.00 | - | 75 | 0 | 455.86% |
| MSFT220819C00170000 | 2022-08-16 1:48PM EDT | 170.00 | 123.30 | 115.15 | 117.50 | 0.00 | - | 610 | 0 | 440.63% |
| MSFT220819C00175000 | 2022-08-16 12:33PM EDT | 175.00 | 117.45 | 110.65 | 112.25 | 0.00 | - | 125 | 0 | 446.88% |
| MSFT220819C00180000 | 2022-08-17 12:29PM EDT | 180.00 | 111.30 | 105.35 | 107.25 | 0.00 | - | 1 | 1 | 390.23% |
| MSFT220819C00185000 | 2022-08-16 12:33PM EDT | 185.00 | 107.85 | 99.90 | 102.65 | 0.00 | - | 120 | 0 | 362.50% |
| MSFT220819C00190000 | 2022-08-16 3:40PM EDT | 190.00 | 102.78 | 95.55 | 96.35 | 0.00 | - | 127 | 1 | 360.94% |
| MSFT220819C00195000 | 2022-08-16 2:41PM EDT | 195.00 | 97.90 | 90.70 | 91.55 | 0.00 | - | 35 | 0 | 240.63% |
| MSFT220819C00200000 | 2022-08-19 12:10PM EDT | 200.00 | 86.40 | 85.65 | 86.80 | -4.98 | -5.45% | 1 | 23 | 289.84% |
| MSFT220819C00205000 | 2022-08-16 1:48PM EDT | 205.00 | 88.35 | 80.65 | 81.65 | 0.00 | - | 610 | 0 | 238.28% |
| MSFT220819C00210000 | 2022-08-17 1:30PM EDT | 210.00 | 82.00 | 76.10 | 76.50 | 0.00 | - | 1 | 52 | 272.27% |
| MSFT220819C00215000 | 2022-08-17 12:50PM EDT | 215.00 | 76.60 | 70.50 | 71.45 | 0.00 | - | 5 | 6 | 277.73% |
| MSFT220819C00220000 | 2022-08-18 3:18PM EDT | 220.00 | 67.45 | 65.50 | 66.40 | -4.30 | -5.99% | 1 | 15 | 251.76% |
| MSFT220819C00225000 | 2022-08-19 1:46PM EDT | 225.00 | 61.10 | 60.80 | 61.30 | -5.20 | -7.84% | 1 | 4 | 218.16% |
| MSFT220819C00230000 | 2022-08-19 10:02AM EDT | 230.00 | 56.79 | 55.60 | 56.30 | -4.46 | -7.28% | 3 | 10 | 200.78% |
| MSFT220819C00235000 | 2022-08-17 10:14AM EDT | 235.00 | 56.58 | 50.95 | 51.40 | 0.00 | - | 4 | 4 | 157.42% |
| MSFT220819C00237500 | 2022-08-17 3:05PM EDT | 237.50 | 55.15 | 48.45 | 48.95 | 0.00 | - | 1 | 1 | 156.64% |
| MSFT220819C00240000 | 2022-08-19 2:01PM EDT | 240.00 | 46.39 | 46.00 | 46.35 | -4.26 | -8.41% | 10 | 14 | 142.19% |
| MSFT220819C00242500 | 2022-08-18 9:51AM EDT | 242.50 | 47.50 | 43.45 | 43.95 | 0.00 | - | 1 | 5 | 141.02% |
| MSFT220819C00245000 | 2022-08-18 1:27PM EDT | 245.00 | 45.65 | 40.95 | 41.35 | 0.00 | - | 45 | 51 | 119.53% |
| MSFT220819C00247500 | 2022-08-17 2:15PM EDT | 247.50 | 45.60 | 38.50 | 38.95 | 0.00 | - | 13 | 15 | 130.47% |
| MSFT220819C00250000 | 2022-08-19 1:07PM EDT | 250.00 | 36.69 | 36.00 | 36.35 | -5.01 | -12.01% | 20 | 468 | 112.50% |
| MSFT220819C00252500 | 2022-08-18 12:35PM EDT | 252.50 | 38.00 | 33.50 | 33.90 | 0.00 | - | 13 | 15 | 110.55% |
| MSFT220819C00255000 | 2022-08-18 11:36AM EDT | 255.00 | 36.29 | 31.00 | 31.30 | 0.00 | - | 5 | 111 | 91.41% |
| MSFT220819C00257500 | 2022-08-17 2:01PM EDT | 257.50 | 34.55 | 28.50 | 28.75 | 0.00 | - | 70 | 200 | 73.44% |
| MSFT220819C00260000 | 2022-08-19 2:10PM EDT | 260.00 | 26.30 | 26.00 | 26.35 | -5.40 | -17.03% | 17 | 349 | 83.59% |
| MSFT220819C00262500 | 2022-08-19 1:56PM EDT | 262.50 | 23.89 | 23.40 | 23.80 | -4.01 | -14.37% | 3 | 140 | 91.21% |
| MSFT220819C00265000 | 2022-08-19 2:11PM EDT | 265.00 | 21.28 | 20.90 | 21.25 | -4.42 | -17.20% | 11 | 361 | 78.32% |
| MSFT220819C00267500 | 2022-08-19 10:38AM EDT | 267.50 | 19.95 | 18.40 | 18.80 | -4.05 | -16.87% | 26 | 35 | 74.41% |
| MSFT220819C00270000 | 2022-08-19 2:07PM EDT | 270.00 | 16.30 | 16.05 | 16.10 | -4.70 | -22.38% | 53 | 8,968 | 0.00% |
| MSFT220819C00272500 | 2022-08-19 1:31PM EDT | 272.50 | 13.30 | 13.40 | 13.65 | -4.14 | -23.74% | 30 | 114 | 43.36% |
| MSFT220819C00275000 | 2022-08-19 1:31PM EDT | 275.00 | 10.80 | 11.00 | 11.10 | -4.45 | -29.18% | 27 | 586 | 0.00% |
| MSFT220819C00277500 | 2022-08-19 1:31PM EDT | 277.50 | 8.33 | 8.55 | 8.70 | -5.02 | -37.60% | 32 | 525 | 33.79% |
| MSFT220819C00280000 | 2022-08-19 2:00PM EDT | 280.00 | 6.40 | 6.05 | 6.10 | -3.85 | -37.56% | 204 | 1,498 | 0.00% |
| MSFT220819C00282500 | 2022-08-19 1:47PM EDT | 282.50 | 3.75 | 3.65 | 3.75 | -5.60 | -59.89% | 253 | 165 | 19.04% |
| MSFT220819C00285000 | 2022-08-19 2:15PM EDT | 285.00 | 1.29 | 1.31 | 1.35 | -4.13 | -76.20% | 4,017 | 3,262 | 10.82% |
| MSFT220819C00287500 | 2022-08-19 2:15PM EDT | 287.50 | 0.11 | 0.11 | 0.12 | -3.11 | -96.58% | 14,147 | 5,157 | 9.38% |
| MSFT220819C00290000 | 2022-08-19 2:13PM EDT | 290.00 | 0.03 | 0.02 | 0.03 | -1.48 | -98.01% | 13,148 | 11,388 | 14.26% |
| MSFT220819C00292500 | 2022-08-19 2:11PM EDT | 292.50 | 0.01 | 0.00 | 0.01 | -0.47 | -97.92% | 5,669 | 7,002 | 18.36% |
| MSFT220819C00295000 | 2022-08-19 2:11PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 1,880 | 13,143 | 24.22% |
| MSFT220819C00297500 | 2022-08-19 1:57PM EDT | 297.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 668 | 9,520 | 32.81% |
| MSFT220819C00300000 | 2022-08-19 2:09PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,141 | 21,419 | 35.94% |
| MSFT220819C00302500 | 2022-08-19 2:04PM EDT | 302.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 193 | 3,066 | 41.41% |
| MSFT220819C00305000 | 2022-08-19 1:53PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 6,648 | 25.00% |
| MSFT220819C00307500 | 2022-08-19 2:00PM EDT | 307.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,798 | 51.56% |
| MSFT220819C00310000 | 2022-08-19 1:56PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 194 | 16,786 | 25.00% |
| MSFT220819C00312500 | 2022-08-18 3:54PM EDT | 312.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 427 | 57.81% |
| MSFT220819C00315000 | 2022-08-19 11:32AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,655 | 62.50% |
| MSFT220819C00317500 | 2022-08-16 3:33PM EDT | 317.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 323 | 50.00% |
| MSFT220819C00320000 | 2022-08-18 3:38PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,439 | 71.88% |
| MSFT220819C00322500 | 2022-08-15 3:02PM EDT | 322.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 22 | 50.00% |
| MSFT220819C00325000 | 2022-08-17 10:02AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,387 | 81.25% |
| MSFT220819C00327500 | 2022-08-15 9:30AM EDT | 327.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 719 | 84.38% |
| MSFT220819C00330000 | 2022-08-18 2:09PM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 3,194 | 90.63% |
| MSFT220819C00332500 | 2022-08-15 10:45AM EDT | 332.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| MSFT220819C00335000 | 2022-08-16 10:16AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,431 | 96.88% |
| MSFT220819C00340000 | 2022-08-17 2:11PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 895 | 106.25% |
| MSFT220819C00345000 | 2022-08-12 1:27PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,321 | 115.63% |
| MSFT220819C00350000 | 2022-08-19 10:05AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,764 | 125.00% |
| MSFT220819C00355000 | 2022-08-11 3:00PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 602 | 131.25% |
| MSFT220819C00360000 | 2022-08-05 11:53AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 736 | 137.50% |
| MSFT220819C00365000 | 2022-08-05 9:59AM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 151 | 146.88% |
| MSFT220819C00370000 | 2022-08-19 10:21AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 265 | 1,497 | 50.00% |
| MSFT220819C00375000 | 2022-07-28 11:13AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,487 | 162.50% |
| MSFT220819C00380000 | 2022-08-05 10:46AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 469 | 168.75% |
| MSFT220819C00385000 | 2022-07-15 11:30AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 310 | 175.00% |
| MSFT220819C00390000 | 2022-08-04 11:25AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 582 | 181.25% |
| MSFT220819C00395000 | 2022-06-15 12:17PM EDT | 395.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 63 | 264 | 268.36% |
| MSFT220819C00400000 | 2022-08-11 10:14AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 628 | 50.00% |
| MSFT220819C00410000 | 2022-08-15 9:30AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 50.00% |
| MSFT220819C00420000 | 2022-06-02 11:31AM EDT | 420.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 60 | 192 | 408.40% |
| MSFT220819C00430000 | 2022-05-31 12:41PM EDT | 430.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 30 | 334 | 292.97% |
| MSFT220819C00440000 | 2022-05-09 2:47PM EDT | 440.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 42 | 114 | 311.72% |
| MSFT220819C00450000 | 2022-06-06 3:33PM EDT | 450.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 103 | 321.09% |
| MSFT220819C00460000 | 2022-08-15 9:30AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,414 | 50.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220819P00125000 | 2022-08-18 12:25PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20 | 475.00% |
| MSFT220819P00130000 | 2022-07-05 11:41AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 71 | 493.75% |
| MSFT220819P00135000 | 2022-07-26 11:02AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 90 | 425.00% |
| MSFT220819P00140000 | 2022-07-26 3:32PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 763 | 412.50% |
| MSFT220819P00145000 | 2022-08-11 3:42PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 984 | 387.50% |
| MSFT220819P00150000 | 2022-08-18 3:53PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 817 | 50.00% |
| MSFT220819P00155000 | 2022-07-28 1:59PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 841 | 350.00% |
| MSFT220819P00160000 | 2022-08-15 11:08AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 786 | 50.00% |
| MSFT220819P00165000 | 2022-08-08 1:40PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,715 | 325.00% |
| MSFT220819P00170000 | 2022-08-19 9:48AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 3 | 768 | 50.00% |
| MSFT220819P00175000 | 2022-08-08 1:04PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 840 | 287.50% |
| MSFT220819P00180000 | 2022-08-18 10:18AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 730 | 50.00% |
| MSFT220819P00185000 | 2022-08-17 2:26PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 867 | 100.00% |
| MSFT220819P00190000 | 2022-08-19 10:15AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,085 | 243.75% |
| MSFT220819P00195000 | 2022-08-19 11:28AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 16 | 1,939 | 50.00% |
| MSFT220819P00200000 | 2022-08-17 9:50AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,272 | 50.00% |
| MSFT220819P00205000 | 2022-08-18 2:24PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 3,067 | 200.00% |
| MSFT220819P00210000 | 2022-08-18 1:24PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 3,452 | 187.50% |
| MSFT220819P00215000 | 2022-08-18 2:18PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 5,221 | 175.00% |
| MSFT220819P00220000 | 2022-08-19 11:10AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 5,428 | 162.50% |
| MSFT220819P00225000 | 2022-08-19 11:26AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,627 | 146.88% |
| MSFT220819P00230000 | 2022-08-19 12:23PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,681 | 134.38% |
| MSFT220819P00235000 | 2022-08-19 10:48AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,651 | 121.88% |
| MSFT220819P00237500 | 2022-08-16 11:33AM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,633 | 50.00% |
| MSFT220819P00240000 | 2022-08-19 12:16PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,313 | 109.38% |
| MSFT220819P00242500 | 2022-08-17 2:20PM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,494 | 103.13% |
| MSFT220819P00245000 | 2022-08-19 9:49AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,038 | 96.88% |
| MSFT220819P00247500 | 2022-08-17 11:21AM EDT | 247.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 257 | 1,494 | 93.75% |
| MSFT220819P00250000 | 2022-08-19 2:10PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 10,405 | 87.50% |
| MSFT220819P00252500 | 2022-08-19 9:57AM EDT | 252.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 2,477 | 50.00% |
| MSFT220819P00255000 | 2022-08-19 1:47PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,498 | 75.00% |
| MSFT220819P00257500 | 2022-08-19 1:31PM EDT | 257.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,000 | 50.00% |
| MSFT220819P00260000 | 2022-08-19 12:44PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 9,247 | 62.50% |
| MSFT220819P00262500 | 2022-08-19 12:33PM EDT | 262.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 5,916 | 57.81% |
| MSFT220819P00265000 | 2022-08-19 1:47PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 13,596 | 51.56% |
| MSFT220819P00267500 | 2022-08-19 1:43PM EDT | 267.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 216 | 2,727 | 49.22% |
| MSFT220819P00270000 | 2022-08-19 2:06PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 352 | 18,336 | 42.97% |
| MSFT220819P00272500 | 2022-08-19 1:53PM EDT | 272.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 2,892 | 36.72% |
| MSFT220819P00275000 | 2022-08-19 2:07PM EDT | 275.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 699 | 7,524 | 33.59% |
| MSFT220819P00277500 | 2022-08-19 2:02PM EDT | 277.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 296 | 2,649 | 26.56% |
| MSFT220819P00280000 | 2022-08-19 2:14PM EDT | 280.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,010 | 8,453 | 19.92% |
| MSFT220819P00282500 | 2022-08-19 2:07PM EDT | 282.50 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 2,364 | 3,367 | 14.36% |
| MSFT220819P00285000 | 2022-08-19 2:15PM EDT | 285.00 | 0.25 | 0.24 | 0.25 | 0.00 | - | 20,311 | 5,899 | 11.13% |
| MSFT220819P00287500 | 2022-08-19 2:15PM EDT | 287.50 | 1.60 | 1.54 | 1.60 | +1.05 | +190.91% | 12,314 | 4,175 | 11.67% |
| MSFT220819P00290000 | 2022-08-19 2:13PM EDT | 290.00 | 3.84 | 3.90 | 4.05 | +2.53 | +193.13% | 3,817 | 7,156 | 20.90% |
| MSFT220819P00292500 | 2022-08-19 2:03PM EDT | 292.50 | 6.20 | 6.40 | 6.50 | +3.10 | +100.00% | 1,187 | 3,345 | 27.64% |
| MSFT220819P00295000 | 2022-08-19 1:32PM EDT | 295.00 | 9.34 | 8.75 | 8.95 | +4.12 | +78.93% | 275 | 1,720 | 32.03% |
| MSFT220819P00297500 | 2022-08-19 1:13PM EDT | 297.50 | 10.93 | 11.25 | 11.60 | +3.08 | +39.24% | 42 | 90 | 49.32% |
| MSFT220819P00300000 | 2022-08-19 1:49PM EDT | 300.00 | 13.80 | 13.70 | 13.95 | +3.45 | +33.33% | 126 | 1,452 | 46.09% |
| MSFT220819P00302500 | 2022-08-19 9:58AM EDT | 302.50 | 15.74 | 16.20 | 16.45 | +3.68 | +30.51% | 4 | 35 | 52.73% |
| MSFT220819P00305000 | 2022-08-19 1:55PM EDT | 305.00 | 18.49 | 18.70 | 19.00 | +5.24 | +39.55% | 7 | 219 | 64.84% |
| MSFT220819P00307500 | 2022-08-19 11:50AM EDT | 307.50 | 20.60 | 21.30 | 21.55 | +3.20 | +18.39% | 2 | 1,218 | 61.33% |
| MSFT220819P00310000 | 2022-08-19 1:55PM EDT | 310.00 | 23.92 | 23.70 | 23.95 | +4.78 | +24.97% | 3 | 35 | 71.68% |
| MSFT220819P00312500 | 2022-08-18 9:53AM EDT | 312.50 | 22.10 | 26.15 | 26.45 | 0.00 | - | 1 | 9 | 77.73% |
| MSFT220819P00315000 | 2022-08-19 11:50AM EDT | 315.00 | 28.05 | 28.70 | 29.05 | +3.85 | +15.91% | 6 | 184 | 96.48% |
| MSFT220819P00317500 | 2022-08-17 2:17PM EDT | 317.50 | 25.30 | 31.15 | 31.45 | 0.00 | - | 58 | 0 | 89.45% |
| MSFT220819P00320000 | 2022-08-17 2:39PM EDT | 320.00 | 31.95 | 33.70 | 34.10 | +5.12 | +19.08% | 1 | 7 | 79.69% |
| MSFT220819P00322500 | 2022-08-17 3:20PM EDT | 322.50 | 31.25 | 36.30 | 36.60 | 0.00 | - | 44 | 0 | 100.78% |
| MSFT220819P00325000 | 2022-08-17 2:17PM EDT | 325.00 | 32.80 | 38.80 | 39.10 | 0.00 | - | 160 | 33 | 106.64% |
| MSFT220819P00327500 | 2022-08-16 11:53AM EDT | 327.50 | 34.95 | 41.20 | 41.45 | 0.00 | - | 10 | 0 | 112.11% |
| MSFT220819P00330000 | 2022-08-18 11:02AM EDT | 330.00 | 39.50 | 43.65 | 44.00 | 0.00 | - | 2 | 0 | 126.95% |
| MSFT220819P00335000 | 2022-08-15 1:24PM EDT | 335.00 | 42.60 | 48.65 | 49.00 | 0.00 | - | 10 | 0 | 138.28% |
| MSFT220819P00340000 | 2022-08-17 10:54AM EDT | 340.00 | 49.75 | 53.75 | 54.10 | 0.00 | - | 10 | 7 | 130.47% |
| MSFT220819P00345000 | 2022-08-10 9:51AM EDT | 345.00 | 56.45 | 58.70 | 59.05 | 0.00 | - | 3 | 1 | 167.97% |
| MSFT220819P00350000 | 2022-08-17 2:17PM EDT | 350.00 | 56.45 | 63.80 | 64.45 | 0.00 | - | 56 | 0 | 189.06% |
| MSFT220819P00355000 | 2022-08-17 2:17PM EDT | 355.00 | 63.45 | 68.70 | 69.05 | 0.00 | - | 50 | 0 | 189.45% |
| MSFT220819P00360000 | 2022-08-17 2:28PM EDT | 360.00 | 67.25 | 73.70 | 74.10 | 0.00 | - | 58 | 0 | 153.13% |
| MSFT220819P00365000 | 2022-08-17 2:17PM EDT | 365.00 | 72.85 | 78.70 | 79.15 | 0.00 | - | 100 | 0 | 177.34% |
| MSFT220819P00370000 | 2022-08-17 2:17PM EDT | 370.00 | 78.75 | 83.65 | 84.15 | 0.00 | - | 56 | 4 | 168.75% |
| MSFT220819P00375000 | 2022-08-17 2:18PM EDT | 375.00 | 81.25 | 88.80 | 89.10 | 0.00 | - | 39 | 0 | 204.69% |
| MSFT220819P00380000 | 2022-08-17 2:17PM EDT | 380.00 | 86.65 | 93.60 | 94.05 | 0.00 | - | 100 | 0 | 239.06% |
| MSFT220819P00385000 | 2022-08-17 2:17PM EDT | 385.00 | 93.20 | 98.70 | 99.10 | 0.00 | - | 150 | 0 | 192.19% |
| MSFT220819P00390000 | 2022-08-17 2:17PM EDT | 390.00 | 98.45 | 102.40 | 105.05 | 0.00 | - | 52 | 0 | 351.46% |
| MSFT220819P00395000 | 2022-08-17 2:17PM EDT | 395.00 | 103.80 | 107.30 | 110.10 | 0.00 | - | 56 | 0 | 365.63% |
| MSFT220819P00400000 | 2022-08-17 2:17PM EDT | 400.00 | 105.85 | 112.55 | 114.70 | 0.00 | - | 50 | 0 | 349.61% |
| MSFT220819P00410000 | 2022-08-17 2:17PM EDT | 410.00 | 118.90 | 122.90 | 124.55 | 0.00 | - | 50 | 0 | 357.42% |
| MSFT220819P00420000 | 2022-08-18 11:31AM EDT | 420.00 | 128.65 | 132.45 | 134.40 | 0.00 | - | 1 | 0 | 361.72% |
| MSFT220819P00430000 | 2022-08-17 2:18PM EDT | 430.00 | 135.50 | 142.05 | 145.40 | 0.00 | - | 26 | 0 | 457.03% |
| MSFT220819P00440000 | 2022-08-19 10:37AM EDT | 440.00 | 152.55 | 153.75 | 153.90 | +2.40 | +1.60% | 11 | 0 | 268.75% |
| MSFT220819P00450000 | 2022-08-19 10:42AM EDT | 450.00 | 162.85 | 163.75 | 163.90 | +2.60 | +1.62% | 4 | 0 | 281.25% |
| MSFT220819P00460000 | 2022-08-19 12:08PM EDT | 460.00 | 173.60 | 173.85 | 174.05 | +3.55 | +2.09% | 3 | 7 | 334.38% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
