MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
109.570.00-221470.001.09+0.04+3.81%91,683
107.300.00-111875.001.34-0.09-6.29%6379
99.000.00-335580.001.60-0.28-14.89%3411
99.95+4.71+4.95%216185.002.150.00-4212
93.500.00-2224590.002.650.00-2889
89.500.00-242295.002.850.00-1673
85.00+0.15+0.18%1885100.003.40-0.30-8.11%502,022
80.95+0.40+0.50%2154105.004.290.00-1263
75.59-0.41-0.54%1754110.005.200.00-44525
72.00-0.24-0.33%3308115.005.900.00-31,328
67.680.00-3570120.006.40+0.20+3.23%21,781
63.50-1.83-2.80%4560125.007.900.00-2609
59.860.00-21,032130.008.30-0.35-4.05%33,849
56.850.00-2849135.009.60-0.30-3.03%102797
52.85+0.40+0.76%11,668140.0010.80-0.70-6.09%62,338
49.25+0.87+1.80%41,518145.0012.65-0.23-1.79%33,490
46.66+0.86+1.88%142,318150.0013.85-0.40-2.81%1072,156
41.92-1.08-2.51%151,799155.0016.590.00-31,070
40.00+0.75+1.91%32,362160.0017.57-0.68-3.73%342,485
36.50+0.30+0.83%1105,198165.0020.150.00-1655
33.40-0.20-0.60%92,906170.0022.000.00-28923
31.07+0.07+0.23%181,957175.0025.020.00-2590
28.50+0.20+0.71%582,485180.0025.75-1.75-6.36%92,401
26.000.00-342,060185.0028.29-1.06-3.61%656892
23.75-0.10-0.42%42,533190.0031.30-0.68-2.13%80576
21.60+0.80+3.85%111,132195.0034.45-0.85-2.41%651144
20.15+0.65+3.33%848,563200.0037.40-0.90-2.35%524535
16.25+0.35+2.20%12,230210.0043.90-0.70-1.57%156216
13.35+0.55+4.30%421,532220.0050.90-0.65-1.26%4183
10.62+0.42+4.12%91,100230.0058.25-1.65-2.75%240
8.53+0.38+4.66%63,510240.0066.050.00-218
6.70+0.10+1.52%1264,874250.0078.700.00-88
5.40+0.07+1.31%503,441260.0083.35-0.25-0.30%266
4.10-0.10-2.38%44,454270.0091.65-0.95-1.03%427
3.50+0.15+4.48%762,360280.00100.05-2.65-2.58%2142
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