MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
18 December 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
104.960.00-4380.000.350.00-41,387
-----85.000.630.00-600779
89.000.00-32390.000.650.00-1109
77.000.00-1295.000.760.00-2194
86.500.00-1308100.001.010.00-10502
70.540.00-411105.001.150.00-4203
75.910.00-689110.001.42-0.18-11.25%1562
71.600.00-2307115.001.650.00-5308
60.200.00-1518120.002.020.00-121,446
55.700.00-68241125.002.480.00-38740
55.90+1.85+3.42%4420130.002.81-0.19-6.33%303,239
52.000.00-1305135.004.500.00-111,143
44.350.00-15668140.004.26-0.59-12.16%442,710
43.440.00-2702145.005.20-0.20-3.70%62,315
38.300.00-1522150.006.03-0.61-9.19%3481,601
35.400.00-2630155.007.55-0.10-1.31%82,294
29.25+1.00+3.54%31,947160.008.95+0.55+6.55%772,514
27.93+1.03+3.83%23,826165.0010.53+0.68+6.90%122,385
22.90-1.65-6.72%121,443170.0011.50-0.50-4.17%641,960
21.72+0.52+2.45%35,081175.0013.23-0.07-0.53%21,885
18.35-0.35-1.87%583,941180.0016.75+0.35+2.13%202,485
16.29+1.89+13.13%481,591185.0019.15+0.43+2.30%32,204
12.55-1.05-7.72%405,975190.0020.350.00-132,593
11.45+0.73+6.81%191,953195.0023.300.00-111,717
9.50+0.80+9.20%533,362200.0025.770.00-11,066
6.33+0.63+11.05%2261,986210.0033.45-2.25-6.30%2405
4.06-0.05-1.22%141,803220.0043.400.00-45
2.35-0.05-2.08%161,929230.0061.400.00--1
1.45-0.03-2.03%5666240.0066.170.00-13
0.95-0.11-10.38%292975250.0075.320.00-15
0.650.00-5909260.0083.860.00-19
0.43-0.03-6.52%13966270.0093.530.00-110
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