Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
234.55+1.28 (+0.55%)
At close: 4:00PM EST
232.17 -2.38 (-1.01%)
Pre-market: 9:05AM EST
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 127.80 | 0.00 | - | 1 | 195 | 105.00 | 3.13 | 0.00 | - | 4 | 1,719 |
| 123.08 | 0.00 | - | 2 | 53 | 110.00 | 3.30 | 0.00 | - | 8 | 607 |
| 119.00 | 0.00 | - | 2 | 26 | 115.00 | 3.75 | 0.00 | - | 1 | 237 |
| 127.59 | 0.00 | - | 2 | 47 | 120.00 | 4.41 | 0.00 | - | 30 | 355 |
| 119.65 | 0.00 | - | 1 | 40 | 125.00 | 5.00 | 0.00 | - | 25 | 326 |
| 114.66 | 0.00 | - | 1 | 47 | 130.00 | 5.15 | 0.00 | - | 5 | 1,226 |
| 104.00 | 0.00 | - | 17 | 26 | 135.00 | 6.82 | 0.00 | - | 3 | 246 |
| 97.00 | 0.00 | - | 1 | 70 | 140.00 | 7.50 | 0.00 | - | 1 | 576 |
| 102.50 | 0.00 | - | 1 | 35 | 145.00 | 6.70 | 0.00 | - | 11 | 378 |
| 90.50 | 0.00 | - | 3 | 421 | 150.00 | 9.20 | 0.00 | - | 2 | 2,958 |
| 96.15 | 0.00 | - | 1 | 32 | 155.00 | 10.00 | 0.00 | - | 40 | 896 |
| 83.00 | 0.00 | - | 23 | 235 | 160.00 | 11.00 | 0.00 | - | 110 | 1,664 |
| 78.05 | 0.00 | - | 1 | 43 | 165.00 | 13.20 | 0.00 | - | 1 | 249 |
| 75.76 | 0.00 | - | 3 | 323 | 170.00 | 13.82 | 0.00 | - | 8 | 1,281 |
| 71.66 | 0.00 | - | 1 | 150 | 175.00 | 15.80 | 0.00 | - | 3 | 1,645 |
| 69.50 | 0.00 | - | 1 | 363 | 180.00 | 17.50 | 0.00 | - | 2 | 1,416 |
| 71.41 | 0.00 | - | 6 | 116 | 185.00 | 19.30 | 0.00 | - | 4 | 1,059 |
| 60.65 | 0.00 | - | 1 | 238 | 190.00 | 20.15 | 0.00 | - | 260 | 951 |
| 57.70 | 0.00 | - | 1 | 155 | 195.00 | 19.60 | 0.00 | - | 1 | 134 |
| 57.85 | 0.00 | - | 12 | 1,269 | 200.00 | 24.05 | 0.00 | - | 61 | 1,929 |
| 53.15 | 0.00 | - | 2 | 473 | 205.00 | 24.43 | 0.00 | - | 1 | 294 |
| 52.19 | 0.00 | - | 15 | 1,692 | 210.00 | 28.25 | 0.00 | - | 15 | 2,000 |
| 48.00 | 0.00 | - | 11 | 987 | 215.00 | 31.24 | 0.00 | - | 12 | 602 |
| 46.25 | 0.00 | - | 21 | 3,125 | 220.00 | 34.43 | 0.00 | - | 45 | 1,758 |
| 42.85 | 0.00 | - | 11 | 2,417 | 225.00 | 36.18 | 0.00 | - | 4 | 686 |
| 42.25 | 0.00 | - | 39 | 2,415 | 230.00 | 39.26 | 0.00 | - | 3 | 121 |
| 39.50 | 0.00 | - | 13 | 662 | 235.00 | 40.56 | 0.00 | - | 62 | 274 |
| 37.00 | 0.00 | - | 22 | 1,227 | 240.00 | 44.20 | 0.00 | - | 44 | 1,895 |
| 35.05 | 0.00 | - | 4 | 3,561 | 245.00 | 47.35 | 0.00 | - | 45 | 301 |
| 32.79 | 0.00 | - | 8 | 1,577 | 250.00 | 50.50 | 0.00 | - | 44 | 756 |
| 31.19 | 0.00 | - | 46 | 722 | 255.00 | 53.00 | 0.00 | - | 43 | 150 |
| 28.24 | 0.00 | - | 96 | 1,088 | 260.00 | 53.50 | 0.00 | - | 3 | 650 |
| 25.60 | 0.00 | - | 44 | 304 | 265.00 | - | - | - | - | - |
| 25.20 | 0.00 | - | 48 | 1,620 | 270.00 | 63.30 | 0.00 | - | 1 | 849 |
| 22.80 | 0.00 | - | 42 | 44 | 275.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | 2 | 962 | 280.00 | 64.15 | 0.00 | - | 10 | 1,523 |
| 20.76 | 0.00 | - | 1 | 41 | 285.00 | - | - | - | - | - |
| 20.24 | 0.00 | - | 46 | 560 | 290.00 | 75.00 | 0.00 | - | 45 | 1,516 |
| 17.50 | 0.00 | - | 10 | 3,555 | 300.00 | 83.50 | 0.00 | - | 140 | 372 |
| 15.60 | 0.00 | - | 2 | 3 | 305.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | 1 | 464 | 310.00 | 89.37 | 0.00 | - | 2 | 505 |
| 14.35 | 0.00 | - | 3 | 91 | 315.00 | 105.75 | 0.00 | - | 1 | 79 |
| 12.80 | 0.00 | - | 4 | 4,556 | 320.00 | 96.72 | 0.00 | - | 6 | 836 |
| 12.74 | 0.00 | - | 1 | 221 | 325.00 | 102.44 | 0.00 | - | 4 | 16 |
| 12.29 | 0.00 | - | 51 | 1,679 | 330.00 | 106.28 | 0.00 | - | 30 | 1,062 |
| 10.50 | 0.00 | - | 5 | 878 | 335.00 | 126.10 | 0.00 | - | 1 | 19 |
| 10.10 | 0.00 | - | 4 | 83 | 340.00 | 119.38 | 0.00 | - | 90 | 196 |
| 10.64 | 0.00 | - | 6 | 21 | 345.00 | - | - | - | - | - |
| 9.41 | 0.00 | - | 2 | 134 | 350.00 | 121.83 | 0.00 | - | 4 | 8 |
| 8.90 | 0.00 | - | 2 | 4 | 355.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 1 | 130 | 360.00 | - | - | - | - | - |
| 8.55 | 0.00 | - | 12 | 18 | 365.00 | 139.50 | 0.00 | - | 1 | 48 |
© 2021 Verizon Media. All rights reserved.
