MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 102.14 | 0.00 | - | 5 | 24 | 80.00 | 2.69 | 0.00 | - | 1 | 324 |
| 95.57 | 0.00 | - | 1 | 0 | 85.00 | 3.75 | 0.00 | - | 24 | 113 |
| 78.12 | 0.00 | - | 2 | 5 | 90.00 | 4.00 | 0.00 | - | 1 | 429 |
| 85.65 | 0.00 | - | 2 | 14 | 95.00 | 12.00 | 0.00 | - | 2 | 33 |
| 88.44 | 0.00 | - | 1 | 86 | 100.00 | 5.61 | 0.00 | - | 50 | 747 |
| 84.05 | +2.22 | +2.71% | 1 | 0 | 105.00 | 6.95 | 0.00 | - | 5 | 352 |
| 77.20 | 0.00 | - | 3 | 91 | 110.00 | 7.14 | 0.00 | - | 2 | 409 |
| 77.01 | 0.00 | - | 1 | 28 | 115.00 | 8.95 | 0.00 | - | 5 | 408 |
| 73.50 | 0.00 | - | 4 | 29 | 120.00 | 9.00 | 0.00 | - | 1 | 348 |
| 61.55 | 0.00 | - | 1 | 24 | 125.00 | 10.10 | +0.35 | +3.59% | 1 | 205 |
| 65.10 | 0.00 | - | 1 | 59 | 130.00 | 11.10 | -0.02 | -0.18% | 10 | 16 |
| 58.50 | 0.00 | - | 1 | 47 | 135.00 | 12.71 | 0.00 | - | 1 | 60 |
| 57.18 | 0.00 | - | 14 | 96 | 140.00 | 14.43 | 0.00 | - | 6 | 155 |
| 54.87 | 0.00 | - | 1 | 93 | 145.00 | 16.51 | 0.00 | - | 2 | 392 |
| 50.85 | 0.00 | - | 2 | 333 | 150.00 | 17.65 | 0.00 | - | 1 | 510 |
| 48.95 | 0.00 | - | 1 | 194 | 155.00 | 18.90 | 0.00 | - | 1 | 257 |
| 44.00 | -1.00 | -2.22% | 6 | 216 | 160.00 | 21.50 | 0.00 | - | 10 | 506 |
| 43.63 | 0.00 | - | 1 | 186 | 165.00 | 23.90 | 0.00 | - | 1 | 294 |
| 39.10 | -1.40 | -3.46% | 8 | 106 | 170.00 | 26.50 | -1.30 | -4.68% | 10 | 270 |
| 37.98 | 0.00 | - | 4 | 1,390 | 175.00 | 28.17 | 0.00 | - | 1 | 35 |
| 33.70 | -0.94 | -2.71% | 7 | 237 | 180.00 | 31.47 | +0.66 | +2.14% | 1 | 21 |
| 31.95 | +0.39 | +1.24% | 2 | 50 | 185.00 | 38.00 | 0.00 | - | 5 | 2 |
| 30.20 | 0.00 | - | 1 | 97 | 190.00 | 36.70 | 0.00 | - | 21 | 85 |
| 27.62 | +0.57 | +2.11% | 1 | 76 | 195.00 | 39.50 | 0.00 | - | 20 | 82 |
| 25.61 | +0.61 | +2.44% | 1 | 336 | 200.00 | 42.10 | 0.00 | - | 2 | 4 |
| 21.52 | -1.55 | -6.72% | 40 | 615 | 210.00 | 48.40 | +48.40 | - | - | 30 |
| 18.32 | -1.18 | -6.05% | 40 | 658 | 220.00 | 54.45 | 0.00 | - | 1 | 248 |
| 16.54 | 0.00 | - | 10 | 643 | 230.00 | 62.00 | 0.00 | - | 253 | 249 |
| 12.50 | 0.00 | - | 3 | 302 | 240.00 | 71.60 | 0.00 | - | 42 | 43 |
| 11.45 | 0.00 | - | 16 | 676 | 250.00 | 111.51 | 0.00 | - | 50 | 84 |
| 10.00 | 0.00 | - | 1 | 167 | 260.00 | 101.60 | 0.00 | - | 1 | 50 |
| 8.50 | 0.00 | - | 1 | 654 | 270.00 | 110.40 | 0.00 | - | - | 62 |
| 6.95 | 0.00 | - | 5 | 478 | 280.00 | - | - | - | - | - |
© 2020 Verizon Media. All rights reserved.