MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
19 June 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
134.970.00-37050.000.010.00-12,259
129.210.00-16155.000.010.00-12,016
124.980.00-60760.000.010.00-61,546
119.200.00-13265.000.010.00-5884
115.070.00-102970.000.010.00-61,092
109.210.00-10075.000.030.00-11,593
101.250.00-212680.000.020.00-802,168
96.97-0.83-0.85%33085.000.020.00-11,192
87.700.00-145190.000.01-0.01-50.00%12,716
85.250.00-6792.500.020.00-301,981
90.200.00-6395.000.01-0.01-50.00%623,179
80.500.00-7797.500.030.00-251,816
84.810.00-797100.000.01-0.02-66.67%119,682
75.600.00-836105.000.020.00-43,336
73.490.00-20496110.000.02+0.01+100.00%509,165
69.770.00-230356115.000.030.00-1008,029
64.00+0.83+1.31%1071120.000.07+0.04+133.33%927,949
52.870.00-776125.000.05+0.01+25.00%198,222
54.25+0.35+0.65%4614130.000.07+0.02+40.00%288,478
48.420.00-3184135.000.10+0.02+25.00%10211,574
43.950.00-91,215140.000.09-0.02-18.18%5413,995
38.75+2.00+5.44%322,701145.000.13-0.03-18.75%10016,460
34.20+2.29+7.18%478,102150.000.17-0.10-37.04%1,17719,040
28.24-0.79-2.72%317,731155.000.26-0.16-38.10%1,00212,487
21.150.00-12157.500.32-0.05-13.51%25465
23.75+1.50+6.74%2610,280160.000.38-0.31-44.93%26214,204
22.00+4.40+25.00%212162.500.45-0.37-45.12%51712
19.15-0.10-0.52%607,849165.000.61-0.42-40.78%50215,128
16.95-0.05-0.29%3-167.500.79-0.62-43.97%148762
15.00+2.00+15.38%14216,744170.001.01-0.65-39.16%89817,036
13.00+1.35+11.59%8186172.501.33-0.82-38.14%477971
10.60+1.40+15.22%24910,820175.001.70-1.05-38.18%1,05713,129
8.75+1.30+17.45%112269177.502.24-1.21-35.07%2131,068
6.95+1.15+19.83%2,22323,715180.002.89-1.55-34.91%1,56417,037
5.30+0.80+17.78%1,1271,728182.504.11-1.34-24.59%7111,882
3.71+0.51+15.94%3,66918,152185.004.90-1.95-28.47%9837,256
2.68+0.39+17.03%8422,016187.506.15-0.70-10.22%228883
1.75+0.21+13.64%4,79627,632190.008.20+0.25+3.14%412,316
1.10+0.09+8.91%4452,107192.5012.50+1.80+16.82%62
0.66+0.02+3.13%1,20723,732195.0011.75-0.40-3.29%381,322
0.38-0.02-5.00%235787197.5014.78+0.18+1.23%226
0.23-0.03-11.54%1,78026,383200.0021.560.00-28,111
0.16-0.01-5.88%50774202.5021.60-2.96-12.05%1324
0.110.00-17278205.0022.700.00---
0.070.00-1649,246210.0026.50-1.12-4.06%2333
0.030.00-5213,297220.0041.610.00-798
0.01-0.01-50.00%21014,117230.0044.570.00-1421
0.01-0.01-50.00%143,142240.0057.35-4.95-7.95%20197
0.01-0.01-50.00%517,101250.0074.600.00-40
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more