MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
15 January 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
133.10+1.10+0.83%11850.000.090.00-43,272
128.900.00-4455.000.100.00-21,719
123.800.00-13560.000.130.00-31,287
120.300.00-601765.000.230.00-21,809
110.450.00-2927170.000.240.00-12,250
108.550.00-1316975.000.350.00-11,894
101.400.00-566780.000.44+0.02+4.76%27,171
96.25-2.35-2.38%32,02385.000.580.00-102,839
93.00-0.70-0.75%1071890.000.70-0.02-2.78%255,714
91.200.00-19992.500.790.00-221,644
88.35-1.15-1.28%2049195.000.880.00-1473,732
86.35-1.75-1.99%282997.500.980.00-232,753
84.50+1.50+1.81%311,824100.001.06-0.08-7.02%1012,450
77.08-4.26-5.24%53,227105.001.33-0.01-0.75%115,401
75.000.00-12,259110.001.610.00-369,171
69.800.00-12,393115.001.90-0.03-1.55%547,455
64.09-1.31-2.00%38,986120.002.350.00-1514,423
59.45+1.95+3.39%215,550125.002.850.00-10213,098
54.60-1.80-3.19%114,017130.003.40-0.30-8.11%3112,600
51.77-0.48-0.92%44,488135.004.750.00-78,121
47.00-1.30-2.69%816,435140.004.85-0.30-5.83%13915,740
43.30-0.66-1.50%55,177145.005.64-0.11-1.91%29,509
40.05+2.05+5.39%2637,546150.006.65-0.69-9.40%57115,095
35.30-0.62-1.73%55,525155.007.90-0.14-1.74%99,602
32.58+1.63+5.27%7612,667160.009.40-0.60-6.00%10313,175
29.13+0.22+0.76%3020,482165.0011.50+0.32+2.86%5148,912
25.81+0.36+1.41%6513,043170.0012.20-0.73-5.65%1297,484
22.65+1.40+6.59%35617,508175.0015.40+0.33+2.19%35,383
19.70+1.00+5.35%29020,855180.0016.30-1.10-6.32%25315,033
17.00+1.35+8.63%25110,962185.0018.44-1.66-8.26%1612,824
14.65+1.09+8.04%36411,727190.0021.12-0.18-0.85%83,689
12.41+0.89+7.73%826,443195.0024.25-1.15-4.53%731,422
10.40+0.85+8.90%79420,731200.0027.16+0.14+0.52%91,864
7.15+0.44+6.56%2257,950210.0034.000.00-3139
4.90+0.50+11.36%2667,146220.0043.90-1.15-2.55%11151
3.20+0.40+14.29%384,468230.0050.350.00-265
2.10+0.22+11.70%314,419240.0064.250.00-232
1.36+0.11+8.80%3215,919250.0081.250.00-114
0.90+0.10+12.50%111,903260.0090.760.00-45
0.70+0.15+27.27%1234,897270.00100.450.00-11
0.45+0.06+15.38%31639280.00-----
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