Advertisement
Advertisement
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Advertisement
Advertisement
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220520C00140000 | 2022-05-16 10:02AM EDT | 140.00 | 116.40 | 118.45 | 118.70 | -30.10 | -20.55% | 6 | 53 | 0.00% |
| MSFT220520C00145000 | 2022-03-31 9:30AM EDT | 145.00 | 170.15 | 130.50 | 135.00 | 0.00 | - | - | 1 | 660.91% |
| MSFT220520C00150000 | 2022-05-16 10:24AM EDT | 150.00 | 108.40 | 108.40 | 108.65 | -21.40 | -16.49% | 4 | 2 | 0.00% |
| MSFT220520C00155000 | 2022-05-12 2:23PM EDT | 155.00 | 95.90 | 102.65 | 104.80 | 0.00 | - | 9 | 13 | 248.34% |
| MSFT220520C00160000 | 2022-03-22 12:53PM EDT | 160.00 | 143.50 | 124.00 | 127.55 | 0.00 | - | - | 2 | 692.14% |
| MSFT220520C00170000 | 2022-05-13 11:41AM EDT | 170.00 | 90.94 | 88.30 | 89.25 | 0.00 | - | 2 | 3 | 177.93% |
| MSFT220520C00175000 | 2022-05-10 1:45PM EDT | 175.00 | 87.21 | 83.25 | 84.15 | 0.00 | - | 5 | 17 | 158.79% |
| MSFT220520C00180000 | 2022-05-16 10:16AM EDT | 180.00 | 78.35 | 78.20 | 78.90 | -3.65 | -4.45% | 3 | 223 | 50.00% |
| MSFT220520C00190000 | 2022-05-10 12:31PM EDT | 190.00 | 76.70 | 67.75 | 69.45 | 0.00 | - | 2 | 16 | 147.17% |
| MSFT220520C00195000 | 2022-05-11 1:54PM EDT | 195.00 | 67.43 | 63.10 | 64.50 | 0.00 | - | 4 | 3 | 138.97% |
| MSFT220520C00200000 | 2022-05-13 3:21PM EDT | 200.00 | 60.95 | 58.00 | 59.15 | 0.00 | - | 3 | 182 | 110.35% |
| MSFT220520C00205000 | 2022-05-05 3:46PM EDT | 205.00 | 50.65 | 53.20 | 53.85 | 0.00 | - | 1 | 20 | 0.00% |
| MSFT220520C00210000 | 2022-05-13 3:15PM EDT | 210.00 | 50.95 | 48.15 | 48.95 | 0.00 | - | 2 | 53 | 73.44% |
| MSFT220520C00215000 | 2022-05-13 11:21AM EDT | 215.00 | 45.60 | 42.90 | 44.25 | 0.00 | - | 2 | 73 | 88.28% |
| MSFT220520C00220000 | 2022-05-12 3:12PM EDT | 220.00 | 32.00 | 38.15 | 39.10 | 0.00 | - | 7 | 60 | 71.68% |
| MSFT220520C00225000 | 2022-05-13 2:07PM EDT | 225.00 | 33.73 | 32.50 | 34.25 | 0.00 | - | 1 | 81 | 70.02% |
| MSFT220520C00230000 | 2022-05-13 12:33PM EDT | 230.00 | 30.08 | 28.15 | 29.15 | 0.00 | - | 32 | 53 | 57.08% |
| MSFT220520C00235000 | 2022-05-13 10:08AM EDT | 235.00 | 25.50 | 23.25 | 24.45 | 0.00 | - | 23 | 78 | 57.32% |
| MSFT220520C00240000 | 2022-05-16 10:09AM EDT | 240.00 | 18.00 | 18.65 | 19.15 | -3.00 | -14.29% | 31 | 197 | 39.70% |
| MSFT220520C00242500 | 2022-05-16 9:39AM EDT | 242.50 | 15.60 | 16.40 | 16.75 | -3.40 | -17.89% | 4 | 135 | 38.04% |
| MSFT220520C00245000 | 2022-05-16 11:18AM EDT | 245.00 | 14.67 | 14.20 | 14.50 | -1.48 | -9.16% | 167 | 207 | 38.40% |
| MSFT220520C00247500 | 2022-05-16 11:00AM EDT | 247.50 | 11.14 | 12.10 | 12.40 | -3.13 | -21.93% | 53 | 209 | 39.16% |
| MSFT220520C00250000 | 2022-05-16 11:09AM EDT | 250.00 | 9.50 | 10.20 | 10.40 | -2.63 | -21.68% | 604 | 1,066 | 39.21% |
| MSFT220520C00252500 | 2022-05-16 11:26AM EDT | 252.50 | 8.35 | 8.20 | 8.50 | -2.34 | -21.89% | 337 | 663 | 38.62% |
| MSFT220520C00255000 | 2022-05-16 11:23AM EDT | 255.00 | 6.76 | 6.65 | 6.80 | -2.09 | -23.62% | 820 | 1,547 | 38.26% |
| MSFT220520C00257500 | 2022-05-16 11:26AM EDT | 257.50 | 5.20 | 5.15 | 5.25 | -1.35 | -20.61% | 1,219 | 3,108 | 37.45% |
| MSFT220520C00260000 | 2022-05-16 11:26AM EDT | 260.00 | 3.91 | 3.95 | 4.00 | -2.02 | -34.06% | 5,660 | 4,389 | 37.38% |
| MSFT220520C00262500 | 2022-05-16 11:25AM EDT | 262.50 | 2.85 | 2.85 | 2.89 | -1.70 | -37.36% | 2,130 | 1,480 | 36.65% |
| MSFT220520C00265000 | 2022-05-16 11:24AM EDT | 265.00 | 2.04 | 1.99 | 2.02 | -1.47 | -41.88% | 1,885 | 3,309 | 36.11% |
| MSFT220520C00267500 | 2022-05-16 11:24AM EDT | 267.50 | 1.39 | 1.38 | 1.40 | -1.12 | -44.62% | 1,244 | 1,622 | 36.10% |
| MSFT220520C00270000 | 2022-05-16 11:26AM EDT | 270.00 | 0.91 | 0.87 | 0.89 | -0.89 | -49.44% | 3,382 | 23,556 | 35.40% |
| MSFT220520C00272500 | 2022-05-16 11:21AM EDT | 272.50 | 0.55 | 0.56 | 0.57 | -0.70 | -56.00% | 893 | 2,679 | 35.35% |
| MSFT220520C00275000 | 2022-05-16 11:26AM EDT | 275.00 | 0.36 | 0.34 | 0.36 | -0.51 | -58.62% | 1,984 | 5,146 | 35.45% |
| MSFT220520C00277500 | 2022-05-16 11:16AM EDT | 277.50 | 0.21 | 0.21 | 0.22 | -0.34 | -61.82% | 565 | 2,322 | 35.55% |
| MSFT220520C00280000 | 2022-05-16 11:22AM EDT | 280.00 | 0.14 | 0.13 | 0.14 | -0.22 | -61.11% | 2,099 | 27,475 | 36.04% |
| MSFT220520C00282500 | 2022-05-16 11:09AM EDT | 282.50 | 0.08 | 0.09 | 0.10 | -0.13 | -61.90% | 1,178 | 4,058 | 37.31% |
| MSFT220520C00285000 | 2022-05-16 11:21AM EDT | 285.00 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 622 | 7,577 | 38.28% |
| MSFT220520C00287500 | 2022-05-16 11:17AM EDT | 287.50 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 199 | 2,126 | 39.45% |
| MSFT220520C00290000 | 2022-05-16 11:25AM EDT | 290.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 331 | 10,035 | 41.02% |
| MSFT220520C00292500 | 2022-05-16 11:22AM EDT | 292.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 173 | 1,548 | 43.75% |
| MSFT220520C00295000 | 2022-05-16 11:16AM EDT | 295.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 215 | 7,754 | 44.92% |
| MSFT220520C00297500 | 2022-05-16 11:16AM EDT | 297.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 47 | 1,219 | 47.27% |
| MSFT220520C00300000 | 2022-05-16 11:18AM EDT | 300.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 97 | 12,289 | 50.00% |
| MSFT220520C00302500 | 2022-05-16 11:06AM EDT | 302.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 125 | 2,378 | 50.00% |
| MSFT220520C00305000 | 2022-05-16 11:15AM EDT | 305.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 22 | 7,256 | 50.78% |
| MSFT220520C00307500 | 2022-05-13 3:52PM EDT | 307.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 150 | 1,614 | 53.13% |
| MSFT220520C00310000 | 2022-05-16 11:17AM EDT | 310.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 80 | 14,388 | 57.03% |
| MSFT220520C00315000 | 2022-05-16 11:10AM EDT | 315.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,314 | 12,938 | 57.81% |
| MSFT220520C00320000 | 2022-05-16 11:26AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 31,541 | 57.81% |
| MSFT220520C00325000 | 2022-05-16 11:23AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 4,673 | 62.50% |
| MSFT220520C00330000 | 2022-05-16 11:16AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 10,302 | 65.63% |
| MSFT220520C00335000 | 2022-05-13 3:58PM EDT | 335.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 36 | 2,470 | 68.75% |
| MSFT220520C00340000 | 2022-05-16 9:37AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,833 | 73.44% |
| MSFT220520C00345000 | 2022-05-16 9:32AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,761 | 76.56% |
| MSFT220520C00350000 | 2022-05-16 10:59AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,063 | 81.25% |
| MSFT220520C00355000 | 2022-05-13 12:04PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,567 | 84.38% |
| MSFT220520C00360000 | 2022-05-16 9:35AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,834 | 87.50% |
| MSFT220520C00365000 | 2022-05-12 2:37PM EDT | 365.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 467 | 98.44% |
| MSFT220520C00370000 | 2022-05-12 10:45AM EDT | 370.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 639 | 102.34% |
| MSFT220520C00375000 | 2022-05-16 9:34AM EDT | 375.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 1,869 | 101.56% |
| MSFT220520C00380000 | 2022-05-09 2:59PM EDT | 380.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 677 | 109.38% |
| MSFT220520C00385000 | 2022-05-12 9:36AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 844 | 103.13% |
| MSFT220520C00390000 | 2022-05-16 9:33AM EDT | 390.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 880 | 115.63% |
| MSFT220520C00395000 | 2022-05-11 2:35PM EDT | 395.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 260 | 442 | 118.75% |
| MSFT220520C00400000 | 2022-05-11 1:12PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 1,845 | 112.50% |
| MSFT220520C00405000 | 2022-05-11 1:13PM EDT | 405.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 524 | 125.00% |
| MSFT220520C00410000 | 2022-05-05 9:36AM EDT | 410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,775 | 118.75% |
| MSFT220520C00420000 | 2022-04-27 1:00PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 2,219 | 125.00% |
| MSFT220520C00430000 | 2022-04-26 9:30AM EDT | 430.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 600 | 140.63% |
| MSFT220520C00440000 | 2022-05-16 9:32AM EDT | 440.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 106 | 145.31% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220520P00140000 | 2022-05-12 1:52PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 952 | 162.50% |
| MSFT220520P00145000 | 2022-05-12 1:12PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 50 | 2,102 | 150.00% |
| MSFT220520P00150000 | 2022-05-13 9:38AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,087 | 143.75% |
| MSFT220520P00155000 | 2022-05-11 10:23AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 986 | 134.38% |
| MSFT220520P00160000 | 2022-05-13 1:10PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 978 | 128.13% |
| MSFT220520P00165000 | 2022-05-16 10:04AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 733 | 118.75% |
| MSFT220520P00170000 | 2022-05-16 9:51AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 1,797 | 112.50% |
| MSFT220520P00175000 | 2022-05-16 11:03AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 792 | 106.25% |
| MSFT220520P00180000 | 2022-05-16 10:28AM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 340 | 1,624 | 107.81% |
| MSFT220520P00185000 | 2022-05-16 10:29AM EDT | 185.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 290 | 1,373 | 96.88% |
| MSFT220520P00190000 | 2022-05-16 10:34AM EDT | 190.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 157 | 1,708 | 92.19% |
| MSFT220520P00195000 | 2022-05-16 11:04AM EDT | 195.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 45 | 645 | 89.84% |
| MSFT220520P00200000 | 2022-05-16 11:22AM EDT | 200.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 74 | 7,079 | 83.98% |
| MSFT220520P00205000 | 2022-05-16 11:17AM EDT | 205.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 25 | 1,107 | 78.91% |
| MSFT220520P00210000 | 2022-05-16 11:25AM EDT | 210.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 255 | 3,402 | 74.61% |
| MSFT220520P00215000 | 2022-05-16 11:10AM EDT | 215.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 106 | 5,779 | 68.36% |
| MSFT220520P00220000 | 2022-05-16 11:26AM EDT | 220.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 688 | 3,668 | 64.06% |
| MSFT220520P00225000 | 2022-05-16 11:14AM EDT | 225.00 | 0.15 | 0.13 | 0.14 | -0.05 | -25.00% | 537 | 6,510 | 59.38% |
| MSFT220520P00230000 | 2022-05-16 11:19AM EDT | 230.00 | 0.22 | 0.22 | 0.23 | -0.09 | -29.03% | 702 | 6,025 | 56.01% |
| MSFT220520P00235000 | 2022-05-16 11:25AM EDT | 235.00 | 0.40 | 0.39 | 0.40 | -0.14 | -25.93% | 1,082 | 5,213 | 53.17% |
| MSFT220520P00237500 | 2022-05-16 11:24AM EDT | 237.50 | 0.51 | 0.53 | 0.55 | -0.15 | -22.73% | 426 | 488 | 52.20% |
| MSFT220520P00240000 | 2022-05-16 11:25AM EDT | 240.00 | 0.70 | 0.71 | 0.73 | -0.12 | -14.63% | 1,722 | 8,323 | 50.98% |
| MSFT220520P00242500 | 2022-05-16 11:23AM EDT | 242.50 | 0.92 | 0.95 | 0.97 | -0.18 | -16.36% | 1,274 | 1,371 | 50.00% |
| MSFT220520P00245000 | 2022-05-16 11:25AM EDT | 245.00 | 1.28 | 1.26 | 1.27 | -0.08 | -5.88% | 1,463 | 5,903 | 48.71% |
| MSFT220520P00247500 | 2022-05-16 11:22AM EDT | 247.50 | 1.71 | 1.68 | 1.70 | -0.02 | -1.16% | 1,059 | 3,772 | 47.95% |
| MSFT220520P00250000 | 2022-05-16 11:25AM EDT | 250.00 | 2.27 | 2.26 | 2.27 | +0.04 | +1.79% | 2,015 | 8,771 | 47.46% |
| MSFT220520P00252500 | 2022-05-16 11:20AM EDT | 252.50 | 2.89 | 2.96 | 2.99 | +0.04 | +1.40% | 866 | 3,149 | 47.07% |
| MSFT220520P00255000 | 2022-05-16 11:21AM EDT | 255.00 | 3.80 | 3.70 | 3.80 | +0.30 | +8.57% | 2,352 | 5,539 | 46.12% |
| MSFT220520P00257500 | 2022-05-16 11:26AM EDT | 257.50 | 4.85 | 4.80 | 4.90 | +0.45 | +10.23% | 971 | 2,238 | 46.23% |
| MSFT220520P00260000 | 2022-05-16 11:26AM EDT | 260.00 | 6.00 | 6.05 | 6.10 | +0.52 | +9.49% | 1,102 | 4,669 | 45.68% |
| MSFT220520P00262500 | 2022-05-16 11:18AM EDT | 262.50 | 7.20 | 7.45 | 7.60 | +0.47 | +6.98% | 218 | 2,979 | 46.16% |
| MSFT220520P00265000 | 2022-05-16 11:26AM EDT | 265.00 | 9.14 | 8.95 | 9.25 | +1.14 | +14.25% | 515 | 6,394 | 46.51% |
| MSFT220520P00267500 | 2022-05-16 11:19AM EDT | 267.50 | 10.70 | 10.85 | 11.15 | +0.45 | +4.39% | 19 | 1,585 | 47.83% |
| MSFT220520P00270000 | 2022-05-16 11:26AM EDT | 270.00 | 13.04 | 12.85 | 13.15 | +1.73 | +15.30% | 1,464 | 7,783 | 49.00% |
| MSFT220520P00272500 | 2022-05-16 11:09AM EDT | 272.50 | 16.00 | 14.85 | 15.30 | +2.00 | +14.29% | 8 | 2,070 | 50.78% |
| MSFT220520P00275000 | 2022-05-16 11:17AM EDT | 275.00 | 16.98 | 17.05 | 17.50 | +1.44 | +9.27% | 212 | 7,127 | 52.32% |
| MSFT220520P00277500 | 2022-05-13 3:47PM EDT | 277.50 | 21.34 | 19.70 | 20.10 | +3.28 | +18.16% | 3 | 877 | 55.91% |
| MSFT220520P00280000 | 2022-05-16 11:20AM EDT | 280.00 | 22.18 | 22.05 | 22.40 | +2.03 | +10.07% | 40 | 10,740 | 58.01% |
| MSFT220520P00282500 | 2022-05-16 10:48AM EDT | 282.50 | 25.42 | 24.55 | 24.90 | +2.37 | +10.28% | 28 | 1,118 | 62.48% |
| MSFT220520P00285000 | 2022-05-16 10:48AM EDT | 285.00 | 27.91 | 26.90 | 27.35 | +2.66 | +10.53% | 57 | 5,376 | 65.14% |
| MSFT220520P00287500 | 2022-05-16 11:13AM EDT | 287.50 | 30.57 | 29.40 | 29.85 | +3.16 | +11.53% | 7 | 422 | 69.31% |
| MSFT220520P00290000 | 2022-05-16 11:18AM EDT | 290.00 | 31.60 | 31.70 | 32.30 | +1.51 | +5.02% | 40 | 4,688 | 71.00% |
| MSFT220520P00292500 | 2022-05-16 10:11AM EDT | 292.50 | 35.50 | 33.95 | 34.95 | -1.77 | -4.75% | 6 | 385 | 73.88% |
| MSFT220520P00295000 | 2022-05-16 11:23AM EDT | 295.00 | 37.00 | 36.85 | 37.25 | +2.91 | +8.54% | 130 | 4,309 | 79.79% |
| MSFT220520P00297500 | 2022-05-13 3:13PM EDT | 297.50 | 41.75 | 39.20 | 40.15 | +3.95 | +10.45% | 2 | 481 | 86.13% |
| MSFT220520P00300000 | 2022-05-16 11:05AM EDT | 300.00 | 43.20 | 41.75 | 42.30 | +2.85 | +7.06% | 43 | 6,159 | 86.77% |
| MSFT220520P00302500 | 2022-05-12 1:20PM EDT | 302.50 | 48.08 | 44.10 | 45.15 | 0.00 | - | 4 | 72 | 92.58% |
| MSFT220520P00305000 | 2022-05-16 10:57AM EDT | 305.00 | 48.25 | 46.85 | 47.60 | +3.25 | +7.22% | 32 | 2,204 | 98.39% |
| MSFT220520P00307500 | 2022-05-09 3:29PM EDT | 307.50 | 42.78 | 49.35 | 50.40 | 0.00 | - | 8 | 74 | 105.10% |
| MSFT220520P00310000 | 2022-05-16 11:21AM EDT | 310.00 | 52.12 | 51.90 | 52.40 | +2.62 | +5.29% | 21 | 3,033 | 103.86% |
| MSFT220520P00315000 | 2022-05-16 11:18AM EDT | 315.00 | 57.03 | 56.65 | 57.50 | +2.13 | +3.88% | 11 | 1,286 | 108.94% |
| MSFT220520P00320000 | 2022-05-16 11:21AM EDT | 320.00 | 62.12 | 61.65 | 62.20 | +0.33 | +0.53% | 5 | 806 | 111.52% |
| MSFT220520P00325000 | 2022-05-16 10:07AM EDT | 325.00 | 69.00 | 66.70 | 67.30 | +3.10 | +4.70% | 6 | 299 | 119.92% |
| MSFT220520P00330000 | 2022-05-16 9:58AM EDT | 330.00 | 74.20 | 71.80 | 72.40 | +1.95 | +2.70% | 5 | 1,289 | 128.86% |
| MSFT220520P00335000 | 2022-05-16 11:17AM EDT | 335.00 | 77.17 | 76.50 | 77.30 | +2.07 | +2.76% | 9 | 202 | 129.05% |
| MSFT220520P00340000 | 2022-05-13 9:36AM EDT | 340.00 | 84.18 | 81.70 | 82.45 | 0.00 | - | 3 | 170 | 140.14% |
| MSFT220520P00345000 | 2022-05-16 9:58AM EDT | 345.00 | 89.11 | 86.60 | 87.25 | -2.61 | -2.85% | 8 | 138 | 141.31% |
| MSFT220520P00350000 | 2022-05-16 10:23AM EDT | 350.00 | 92.00 | 91.80 | 92.35 | -5.87 | -6.00% | 6 | 1,934 | 151.56% |
| MSFT220520P00355000 | 2022-05-11 12:09PM EDT | 355.00 | 101.05 | 96.75 | 97.75 | 0.00 | - | 1 | 19 | 162.26% |
| MSFT220520P00360000 | 2022-05-11 10:11AM EDT | 360.00 | 106.05 | 101.70 | 103.75 | 0.00 | - | 1 | 22 | 180.22% |
| MSFT220520P00365000 | 2022-05-03 3:39PM EDT | 365.00 | 84.10 | 106.80 | 107.80 | 0.00 | - | 1 | 3 | 174.61% |
| MSFT220520P00370000 | 2022-04-21 11:31AM EDT | 370.00 | 80.77 | 110.80 | 112.90 | 0.00 | - | 4 | 5 | 164.99% |
| MSFT220520P00375000 | 2022-04-22 12:24PM EDT | 375.00 | 97.60 | 116.80 | 117.40 | 0.00 | - | 10 | 10 | 178.86% |
| MSFT220520P00380000 | 2022-01-18 1:10AM EDT | 380.00 | 73.81 | 78.65 | 83.00 | 0.00 | - | - | 7 | 0.00% |
| MSFT220520P00385000 | 2022-02-17 12:27PM EDT | 385.00 | 90.00 | 82.75 | 87.00 | 0.00 | - | 10 | 24 | 0.00% |
| MSFT220520P00390000 | 2022-05-13 2:02PM EDT | 390.00 | 131.89 | 130.75 | 132.80 | 0.00 | - | 1 | 9 | 180.86% |
| MSFT220520P00405000 | 2022-04-25 1:00PM EDT | 405.00 | 129.80 | 146.50 | 148.10 | 0.00 | - | 15 | 25 | 214.31% |
| MSFT220520P00410000 | 2022-04-25 3:19PM EDT | 410.00 | 132.25 | 151.40 | 153.10 | 0.00 | - | - | 11 | 217.19% |
| MSFT220520P00420000 | 2022-05-16 12:01AM EDT | 420.00 | 164.60 | 162.05 | 162.35 | 0.00 | - | - | 1 | 224.27% |
| MSFT220520P00440000 | 2022-04-29 2:48PM EDT | 440.00 | 183.90 | 181.90 | 182.15 | +24.62 | +15.46% | 3 | 30 | 234.13% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
