Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.23+1.34 (+0.62%)
At close: 4:00PM EDT
216.35 +0.12 (0.06%)
After hours: 6:05PM EDT
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 112.00 | 0.00 | - | 1 | 83 | 105.00 | 4.05 | 0.00 | - | 3 | 125 |
| 107.70 | 0.00 | - | 1 | 16 | 110.00 | 5.15 | 0.00 | - | 10 | 64 |
| 99.11 | 0.00 | - | 4 | 4 | 115.00 | 8.60 | 0.00 | - | 40 | 246 |
| 99.20 | -0.08 | -0.08% | 2 | 15 | 120.00 | 9.65 | 0.00 | - | 40 | 104 |
| 94.85 | -3.15 | -3.21% | 2 | 5 | 125.00 | 8.13 | 0.00 | - | 6 | 10 |
| 91.09 | 0.00 | - | 2 | 25 | 130.00 | 8.26 | 0.00 | - | 2 | 219 |
| 89.35 | 0.00 | - | 1 | 5 | 135.00 | 9.50 | 0.00 | - | 4 | 97 |
| 85.34 | 0.00 | - | 4 | 56 | 140.00 | 9.80 | 0.00 | - | 1 | 38 |
| 85.50 | 0.00 | - | 1 | 32 | 145.00 | 11.86 | 0.00 | - | 2 | 9 |
| 76.00 | -0.99 | -1.29% | 14 | 110 | 150.00 | 13.30 | -0.35 | -2.56% | 30 | 135 |
| 78.31 | 0.00 | - | 1 | 10 | 155.00 | 14.20 | 0.00 | - | 1 | 29 |
| 73.25 | 0.00 | - | 3 | 28 | 160.00 | 16.50 | 0.00 | - | 1 | 28 |
| 66.80 | -4.88 | -6.81% | 1 | 7 | 165.00 | 16.90 | 0.00 | - | 4 | 48 |
| 63.47 | 0.00 | - | 2 | 97 | 170.00 | 18.99 | 0.00 | - | 2 | 66 |
| 60.59 | 0.00 | - | 3 | 72 | 175.00 | 21.70 | 0.00 | - | 350 | 577 |
| 57.30 | 0.00 | - | 1 | 213 | 180.00 | 24.20 | 0.00 | - | 186 | 256 |
| 55.90 | 0.00 | - | 2 | 90 | 185.00 | 26.60 | 0.00 | - | 1 | 535 |
| 51.50 | 0.00 | - | 1 | 249 | 190.00 | 27.00 | 0.00 | - | 2 | 366 |
| 50.50 | 0.00 | - | 49 | 69 | 195.00 | 32.50 | 0.00 | - | 70 | 72 |
| 47.65 | +0.65 | +1.38% | 26 | 639 | 200.00 | 33.12 | -0.08 | -0.24% | 1 | 56 |
| 46.20 | +2.20 | +5.00% | 9 | 275 | 205.00 | 36.10 | +2.01 | +5.90% | 1 | 16 |
| 42.00 | -0.35 | -0.83% | 2 | 823 | 210.00 | 39.50 | 0.00 | - | 1 | 102 |
| 41.30 | +0.30 | +0.73% | 7 | 631 | 215.00 | 43.25 | 0.00 | - | 1 | 19 |
| 39.46 | +1.46 | +3.84% | 5 | 2,455 | 220.00 | 44.69 | +2.10 | +4.93% | 11 | 136 |
| 36.60 | +0.05 | +0.14% | 6 | 135 | 225.00 | 46.70 | 0.00 | - | 2 | 599 |
| 34.85 | -0.15 | -0.43% | 15 | 433 | 230.00 | 50.70 | 0.00 | - | 1 | 3 |
| 32.35 | -1.45 | -4.29% | 1 | 51 | 235.00 | 54.51 | 0.00 | - | 1 | 2 |
| 32.66 | +2.16 | +7.08% | 14 | 144 | 240.00 | 57.95 | 0.00 | - | 2 | 3 |
| 30.71 | 0.00 | - | 2 | 43 | 245.00 | - | - | - | - | - |
| 28.75 | 0.00 | - | 1 | 215 | 250.00 | 59.78 | 0.00 | - | 100 | 53 |
| 27.19 | 0.00 | - | 2 | 229 | 255.00 | - | - | - | - | - |
| 25.75 | 0.00 | - | 1 | 37 | 260.00 | - | - | - | - | - |
| 23.58 | -1.52 | -6.06% | 2 | 27 | 270.00 | 76.13 | 0.00 | - | 3 | 3 |
| 20.60 | +0.17 | +0.83% | 2 | 579 | 280.00 | - | - | - | - | - |
| 18.90 | -1.61 | -7.85% | 2 | 52 | 290.00 | 100.00 | 0.00 | - | 2 | 2 |
| 17.70 | +1.70 | +10.63% | 1 | 915 | 300.00 | 99.10 | 0.00 | - | 2 | 10 |
| 15.50 | 0.00 | - | 10 | 543 | 310.00 | 116.80 | 0.00 | - | - | 2 |
| 15.05 | 0.00 | - | 1 | 1 | 315.00 | - | - | - | - | - |
| 14.37 | +0.18 | +1.27% | 2 | 795 | 320.00 | 111.65 | 0.00 | - | 2 | 1 |
| 11.25 | -6.25 | -35.71% | 20 | 20 | 325.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 43 | 35 | 330.00 | 124.46 | 0.00 | - | - | - |
| 10.05 | -1.95 | -16.25% | 21 | 66 | 335.00 | - | - | - | - | - |
© 2020 Verizon Media. All rights reserved.
