MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
18 September 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
125.040.00-5160.000.060.00-302,340
109.000.00-1065.000.05+0.04+400.00%40989
68.350.00-1170.000.100.00-1294
110.590.00-10075.000.120.00-12480
104.470.00-371780.000.14+0.10+250.00%1781
99.940.00-9085.000.200.00-41,254
94.940.00-12290.000.350.00-81,025
89.600.00-220095.000.300.00-10932
83.87-1.31-1.54%427100.000.41+0.11+36.67%12,344
78.000.00-141105.000.42-0.02-4.55%11,445
75.650.00-4237110.000.61+0.10+19.61%305,564
69.970.00-3189115.000.700.00-14,354
63.95-2.05-3.11%1771120.000.92+0.17+22.67%1552,653
53.850.00-100879125.001.20+0.03+2.56%143,369
54.70-1.55-2.76%121,182130.001.55+0.08+5.44%14,798
50.15-2.15-4.11%291,445135.001.850.00-23,305
46.30-0.39-0.84%112,640140.002.30-0.05-2.13%225,999
42.40-1.65-3.75%21,600145.002.84-0.03-1.05%434,170
37.00-0.10-0.27%143,191150.003.56-0.05-1.39%177,957
33.25+0.25+0.76%74,675155.004.400.00-1904,616
28.75-0.65-2.21%513,946160.005.41+0.11+2.08%205,729
25.07-0.35-1.38%387,162165.006.50-0.15-2.26%127,991
21.19-0.12-0.56%986,883170.008.05+0.15+1.90%274,765
17.60-0.90-4.86%195,329175.009.65-0.05-0.52%1585,014
14.69-0.21-1.41%1209,454180.0011.60-0.07-0.60%1283,284
11.93-0.27-2.21%2634,453185.0013.82+0.04+0.29%713,856
9.30-0.30-3.13%2116,927190.0016.05+0.05+0.31%651,344
7.25-0.25-3.33%495,270195.0017.950.00-19266
5.50-0.25-4.35%21613,502200.0022.75+0.45+2.02%1388
3.00-0.05-1.64%606,048210.0029.90+1.39+4.88%8161
1.56-0.02-1.27%2584,711220.0038.69+1.49+4.01%27143
0.80-0.01-1.23%2972,283230.0049.420.00-134
0.46+0.01+2.22%93,337240.0057.500.00-2397
0.27-0.03-10.00%53,393250.0086.950.00-1306
0.19-0.01-5.00%712,717260.00108.900.00--0
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