MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
21 January 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 109.57 | 0.00 | - | 2 | 214 | 70.00 | 1.09 | +0.04 | +3.81% | 9 | 1,683 |
| 107.30 | 0.00 | - | 1 | 118 | 75.00 | 1.34 | -0.09 | -6.29% | 6 | 379 |
| 99.00 | 0.00 | - | 3 | 355 | 80.00 | 1.60 | -0.28 | -14.89% | 3 | 411 |
| 99.95 | +4.71 | +4.95% | 2 | 161 | 85.00 | 2.15 | 0.00 | - | 4 | 212 |
| 93.50 | 0.00 | - | 22 | 245 | 90.00 | 2.65 | 0.00 | - | 2 | 889 |
| 89.50 | 0.00 | - | 2 | 422 | 95.00 | 2.85 | 0.00 | - | 1 | 673 |
| 85.00 | +0.15 | +0.18% | 1 | 885 | 100.00 | 3.40 | -0.30 | -8.11% | 50 | 2,022 |
| 80.95 | +0.40 | +0.50% | 2 | 154 | 105.00 | 4.29 | 0.00 | - | 1 | 263 |
| 75.59 | -0.41 | -0.54% | 1 | 754 | 110.00 | 5.20 | 0.00 | - | 44 | 525 |
| 72.00 | -0.24 | -0.33% | 3 | 308 | 115.00 | 5.90 | 0.00 | - | 3 | 1,328 |
| 67.68 | 0.00 | - | 3 | 570 | 120.00 | 6.40 | +0.20 | +3.23% | 2 | 1,781 |
| 63.50 | -1.83 | -2.80% | 4 | 560 | 125.00 | 7.90 | 0.00 | - | 2 | 609 |
| 59.86 | 0.00 | - | 2 | 1,032 | 130.00 | 8.30 | -0.35 | -4.05% | 3 | 3,849 |
| 56.85 | 0.00 | - | 2 | 849 | 135.00 | 9.60 | -0.30 | -3.03% | 102 | 797 |
| 52.85 | +0.40 | +0.76% | 1 | 1,668 | 140.00 | 10.80 | -0.70 | -6.09% | 6 | 2,338 |
| 49.25 | +0.87 | +1.80% | 4 | 1,518 | 145.00 | 12.65 | -0.23 | -1.79% | 3 | 3,490 |
| 46.66 | +0.86 | +1.88% | 14 | 2,318 | 150.00 | 13.85 | -0.40 | -2.81% | 107 | 2,156 |
| 41.92 | -1.08 | -2.51% | 15 | 1,799 | 155.00 | 16.59 | 0.00 | - | 3 | 1,070 |
| 40.00 | +0.75 | +1.91% | 3 | 2,362 | 160.00 | 17.57 | -0.68 | -3.73% | 34 | 2,485 |
| 36.50 | +0.30 | +0.83% | 110 | 5,198 | 165.00 | 20.15 | 0.00 | - | 1 | 655 |
| 33.40 | -0.20 | -0.60% | 9 | 2,906 | 170.00 | 22.00 | 0.00 | - | 28 | 923 |
| 31.07 | +0.07 | +0.23% | 18 | 1,957 | 175.00 | 25.02 | 0.00 | - | 2 | 590 |
| 28.50 | +0.20 | +0.71% | 58 | 2,485 | 180.00 | 25.75 | -1.75 | -6.36% | 9 | 2,401 |
| 26.00 | 0.00 | - | 34 | 2,060 | 185.00 | 28.29 | -1.06 | -3.61% | 656 | 892 |
| 23.75 | -0.10 | -0.42% | 4 | 2,533 | 190.00 | 31.30 | -0.68 | -2.13% | 80 | 576 |
| 21.60 | +0.80 | +3.85% | 11 | 1,132 | 195.00 | 34.45 | -0.85 | -2.41% | 651 | 144 |
| 20.15 | +0.65 | +3.33% | 84 | 8,563 | 200.00 | 37.40 | -0.90 | -2.35% | 524 | 535 |
| 16.25 | +0.35 | +2.20% | 1 | 2,230 | 210.00 | 43.90 | -0.70 | -1.57% | 156 | 216 |
| 13.35 | +0.55 | +4.30% | 42 | 1,532 | 220.00 | 50.90 | -0.65 | -1.26% | 4 | 183 |
| 10.62 | +0.42 | +4.12% | 9 | 1,100 | 230.00 | 58.25 | -1.65 | -2.75% | 2 | 40 |
| 8.53 | +0.38 | +4.66% | 6 | 3,510 | 240.00 | 66.05 | 0.00 | - | 2 | 18 |
| 6.70 | +0.10 | +1.52% | 126 | 4,874 | 250.00 | 78.70 | 0.00 | - | 8 | 8 |
| 5.40 | +0.07 | +1.31% | 50 | 3,441 | 260.00 | 83.35 | -0.25 | -0.30% | 2 | 66 |
| 4.10 | -0.10 | -2.38% | 4 | 4,454 | 270.00 | 91.65 | -0.95 | -1.03% | 4 | 27 |
| 3.50 | +0.15 | +4.48% | 76 | 2,360 | 280.00 | 100.05 | -2.65 | -2.58% | 2 | 142 |
© 2020 Verizon Media. All rights reserved.