Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
234.07-0.49 (-0.21%)
As of 9:46AM EST. Market open.
Calls
21 January 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 162.20 | 0.00 | - | 2 | 117 | 70.00 | 0.35 | 0.00 | - | 103 | 2,586 |
| 167.07 | 0.00 | - | 107 | 120 | 75.00 | 0.41 | 0.00 | - | 20 | 431 |
| 161.55 | 0.00 | - | 5 | 102 | 80.00 | 0.54 | 0.00 | - | 2,982 | 4,179 |
| 158.43 | 0.00 | - | 120 | 30 | 85.00 | 0.56 | 0.00 | - | 31 | 776 |
| 152.74 | 0.00 | - | 24 | 243 | 90.00 | 0.75 | 0.00 | - | 464 | 1,138 |
| 148.18 | 0.00 | - | 21 | 153 | 95.00 | 0.73 | 0.00 | - | 82 | 776 |
| 134.40 | 0.00 | - | 6 | 1,680 | 100.00 | 0.98 | 0.00 | - | 20 | 1,962 |
| 124.70 | 0.00 | - | 3 | 199 | 105.00 | 1.17 | 0.00 | - | 3 | 567 |
| 123.00 | 0.00 | - | 2 | 697 | 110.00 | 1.38 | 0.00 | - | 5 | 2,428 |
| 129.25 | 0.00 | - | 30 | 227 | 115.00 | 1.60 | 0.00 | - | 1 | 1,632 |
| 112.00 | 0.00 | - | 4 | 334 | 120.00 | 1.78 | 0.00 | - | 34 | 2,391 |
| 109.45 | 0.00 | - | 1 | 469 | 125.00 | 2.09 | 0.00 | - | 11 | 1,763 |
| 104.75 | 0.00 | - | 2 | 1,704 | 130.00 | 2.39 | 0.00 | - | 84 | 5,751 |
| 101.65 | 0.00 | - | 1 | 748 | 135.00 | 2.65 | 0.00 | - | 3 | 2,052 |
| 94.45 | 0.00 | - | 28 | 1,371 | 140.00 | 3.00 | 0.00 | - | 7 | 6,206 |
| 91.70 | 0.00 | - | 2 | 1,371 | 145.00 | 3.50 | 0.00 | - | 2 | 4,989 |
| 87.40 | 0.00 | - | 10 | 2,535 | 150.00 | 3.95 | 0.00 | - | 10 | 5,967 |
| 81.35 | 0.00 | - | 26 | 1,694 | 155.00 | 4.57 | 0.00 | - | 12 | 3,702 |
| 79.45 | 0.00 | - | 2 | 2,055 | 160.00 | 5.65 | 0.00 | - | 14 | 7,429 |
| 71.55 | 0.00 | - | 40 | 5,431 | 165.00 | 5.92 | 0.00 | - | 2 | 3,656 |
| 69.20 | 0.00 | - | 15 | 3,367 | 170.00 | 6.60 | 0.00 | - | 204 | 13,938 |
| 63.35 | 0.00 | - | 1 | 2,149 | 175.00 | 7.63 | 0.00 | - | 1 | 7,160 |
| 62.25 | 0.00 | - | 7 | 2,944 | 180.00 | 8.63 | 0.00 | - | 22 | 12,730 |
| 58.36 | 0.00 | - | 15 | 2,121 | 185.00 | 10.00 | 0.00 | - | 54 | 6,765 |
| 54.44 | 0.00 | - | 24 | 3,359 | 190.00 | 10.75 | 0.00 | - | 34 | 7,637 |
| 49.18 | 0.00 | - | 3 | 1,518 | 195.00 | 12.62 | 0.00 | - | 7 | 5,208 |
| 47.33 | 0.00 | - | 158 | 9,993 | 200.00 | 13.95 | 0.00 | - | 67 | 6,343 |
| 42.79 | 0.00 | - | 2 | 1,230 | 205.00 | 15.30 | 0.00 | - | 59 | 2,396 |
| 41.50 | 0.00 | - | 17 | 5,623 | 210.00 | 16.35 | 0.00 | - | 26 | 5,565 |
| 38.35 | 0.00 | - | 7 | 2,511 | 215.00 | 20.15 | 0.00 | - | 1 | 4,067 |
| 35.60 | 0.00 | - | 24 | 6,937 | 220.00 | 21.25 | 0.00 | - | 538 | 4,726 |
| 32.58 | 0.00 | - | 24 | 3,011 | 225.00 | 24.30 | 0.00 | - | 5 | 4,364 |
| 30.00 | 0.00 | - | 202 | 6,208 | 230.00 | 25.60 | 0.00 | - | 17 | 4,129 |
| 27.54 | 0.00 | - | 54 | 2,492 | 235.00 | 30.00 | 0.00 | - | 24 | 1,807 |
| 25.50 | +0.36 | +1.43% | 2 | 11,479 | 240.00 | 30.70 | 0.00 | - | 4 | 3,018 |
| 22.60 | 0.00 | - | 66 | 5,511 | 245.00 | 35.05 | 0.00 | - | 10 | 996 |
| 20.90 | 0.00 | - | 61 | 14,250 | 250.00 | 39.10 | 0.00 | - | 4 | 598 |
| 18.17 | 0.00 | - | 50 | 5,036 | 255.00 | 35.80 | 0.00 | - | 88 | 224 |
| 17.25 | 0.00 | - | 47 | 16,625 | 260.00 | 38.80 | 0.00 | - | 32 | 342 |
| 15.00 | 0.00 | - | 37 | 2,352 | 265.00 | 42.50 | 0.00 | - | 1 | 231 |
| 14.20 | 0.00 | - | 60 | 6,391 | 270.00 | 49.75 | 0.00 | - | 2 | 306 |
| 12.56 | 0.00 | - | 44 | 3,082 | 275.00 | 53.50 | 0.00 | - | 3 | 152 |
| 11.76 | 0.00 | - | 25 | 6,154 | 280.00 | 52.75 | 0.00 | - | 4 | 477 |
| 10.25 | 0.00 | - | 13 | 1,221 | 285.00 | 58.60 | 0.00 | - | 1 | 111 |
| 8.82 | 0.00 | - | 63 | 5,535 | 290.00 | 58.60 | 0.00 | - | 1 | 630 |
| 8.00 | 0.00 | - | 88 | 959 | 295.00 | 66.41 | 0.00 | - | 1 | 180 |
| 7.70 | 0.00 | - | 88 | 9,303 | 300.00 | 76.30 | 0.00 | - | 10 | 204 |
| 6.30 | 0.00 | - | 6 | 276 | 305.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | 12 | 2,695 | 310.00 | 75.03 | 0.00 | - | 6 | 203 |
| 5.40 | +0.25 | +4.85% | 1 | 625 | 315.00 | 79.70 | 0.00 | - | - | 2 |
| 5.05 | 0.00 | - | 39 | 8,929 | 320.00 | 87.06 | 0.00 | - | 2 | 515 |
| 4.60 | 0.00 | - | 15 | 463 | 325.00 | 90.40 | 0.00 | - | - | 1 |
| 4.20 | 0.00 | - | 5 | 653 | 330.00 | 93.49 | 0.00 | - | 10 | 24 |
| 3.70 | 0.00 | - | 12 | 1,102 | 335.00 | 123.30 | 0.00 | - | - | 0 |
| 3.10 | 0.00 | - | 7 | 278 | 340.00 | 109.74 | 0.00 | - | 4 | 3 |
| 2.99 | 0.00 | - | 8 | 91 | 345.00 | 107.40 | 0.00 | - | 4 | 14 |
| 2.68 | 0.00 | - | 4 | 285 | 350.00 | 119.50 | 0.00 | - | 1 | 1 |
| 2.45 | 0.00 | - | 4 | 592 | 355.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 18 | 912 | 360.00 | 120.45 | 0.00 | - | 10 | 9 |
| 2.13 | 0.00 | - | 221 | 721 | 365.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
