Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
203.19+2.60 (+1.30%)
At close: 4:00PM EDT
203.80 +0.61 (0.30%)
Before hours: 5:31AM EDT
Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 132.72 | 0.00 | - | 1 | 0 | 80.00 | 1.85 | 0.00 | - | 653 | 0 |
| 104.29 | 0.00 | - | 3 | 3 | 85.00 | 2.10 | 0.00 | - | 19 | 0 |
| 136.50 | 0.00 | - | 1 | 0 | 90.00 | 2.66 | 0.00 | - | 19 | 0 |
| 116.00 | 0.00 | - | 2 | 14 | 95.00 | 2.46 | 0.00 | - | 4 | 0 |
| 128.00 | 0.00 | - | 1 | 0 | 100.00 | 2.84 | 0.00 | - | 1 | 0 |
| 107.73 | 0.00 | - | 1 | 14 | 105.00 | 3.30 | 0.00 | - | 1 | 0 |
| 103.00 | 0.00 | - | 1 | 0 | 110.00 | 3.54 | 0.00 | - | 2 | 0 |
| 90.25 | 0.00 | - | 1 | 0 | 115.00 | 6.57 | 0.00 | - | 3 | 405 |
| 89.90 | 0.00 | - | 1 | 0 | 120.00 | 5.00 | 0.00 | - | 70 | 0 |
| 90.81 | 0.00 | - | 10 | 28 | 125.00 | 9.40 | 0.00 | - | 1 | 0 |
| 75.20 | 0.00 | - | 9 | 0 | 130.00 | 7.50 | 0.00 | - | 32 | 0 |
| 102.50 | 0.00 | - | 1 | 0 | 135.00 | 8.00 | 0.00 | - | 300 | 0 |
| 76.00 | 0.00 | - | 4 | 0 | 140.00 | 9.00 | 0.00 | - | 25 | 0 |
| 63.00 | 0.00 | - | 1 | 0 | 145.00 | 10.70 | 0.00 | - | 22 | 0 |
| 63.00 | 0.00 | - | 2 | 0 | 150.00 | 11.85 | 0.00 | - | 1,200 | 0 |
| 60.90 | 0.00 | - | 1 | 0 | 155.00 | 13.42 | 0.00 | - | 10 | 0 |
| 54.20 | 0.00 | - | 1 | 0 | 160.00 | 15.50 | 0.00 | - | 2 | 0 |
| 56.66 | 0.00 | - | 15 | 0 | 165.00 | 17.00 | 0.00 | - | 2 | 0 |
| 51.75 | 0.00 | - | 5 | 0 | 170.00 | 19.05 | 0.00 | - | 2 | 0 |
| 49.70 | 0.00 | - | 1 | 0 | 175.00 | 20.90 | 0.00 | - | 125 | 0 |
| 45.32 | 0.00 | - | 12 | 0 | 180.00 | 21.52 | 0.00 | - | 5 | 0 |
| 40.20 | 0.00 | - | 10 | 0 | 185.00 | 27.80 | 0.00 | - | 43 | 0 |
| 38.98 | 0.00 | - | 10 | 0 | 190.00 | 28.25 | 0.00 | - | 2 | 0 |
| 38.00 | 0.00 | - | 4 | 0 | 195.00 | 30.90 | 0.00 | - | 3 | 0 |
| 36.00 | 0.00 | - | 7 | 0 | 200.00 | 32.95 | 0.00 | - | 5 | 0 |
| 32.62 | 0.00 | - | 5 | 0 | 210.00 | 41.20 | 0.00 | - | 2 | 0 |
| 28.00 | 0.00 | - | 2 | 0 | 220.00 | 47.44 | 0.00 | - | 57 | 0 |
| 25.38 | 0.00 | - | 5 | 0 | 230.00 | 49.05 | 0.00 | - | 3 | 0 |
| 22.57 | 0.00 | - | 15 | 0 | 240.00 | 51.30 | 0.00 | - | 2 | 0 |
| 18.23 | 0.00 | - | 28 | 0 | 250.00 | 61.35 | 0.00 | - | 1 | 0 |
| 16.64 | 0.00 | - | 512 | 0 | 260.00 | 77.94 | 0.00 | - | 1 | 0 |
| 14.70 | 0.00 | - | 5 | 0 | 270.00 | 86.00 | 0.00 | - | 1 | 0 |
| 13.15 | 0.00 | - | 2 | 0 | 280.00 | 82.25 | 0.00 | - | 2 | 41 |
| 11.25 | 0.00 | - | 1 | 0 | 290.00 | 100.35 | 0.00 | - | 2 | 0 |
| 10.10 | 0.00 | - | 21 | 0 | 300.00 | - | - | - | - | - |
| 9.16 | 0.00 | - | 5 | 0 | 310.00 | - | - | - | - | - |
| 8.07 | 0.00 | - | 1,075 | 0 | 320.00 | - | - | - | - | - |
© 2020 Verizon Media. All rights reserved.
