MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 222.29 | 0.00 | - | 1 | 18 | 110.00 | 0.01 | 0.00 | - | 7 | 3,144 |
| 207.37 | 0.00 | - | 3 | 12 | 115.00 | 0.01 | 0.00 | - | 12 | 5,610 |
| 188.00 | 0.00 | - | 6 | 7 | 120.00 | 0.01 | 0.00 | - | 20 | 10,941 |
| 192.60 | 0.00 | - | 18 | 20 | 125.00 | 0.01 | 0.00 | - | 2 | 2,267 |
| 184.19 | 0.00 | - | 1 | 11 | 130.00 | 0.01 | 0.00 | - | 3 | 13,736 |
| 121.92 | 0.00 | - | 1 | 59 | 135.00 | 0.01 | 0.00 | - | 4 | 2,061 |
| 173.70 | 0.00 | - | 38 | 48 | 140.00 | 0.01 | 0.00 | - | 50 | 2,140 |
| 160.45 | 0.00 | - | 30 | 37 | 145.00 | 0.01 | 0.00 | - | 91 | 4,083 |
| 164.31 | 0.00 | - | 2 | 419 | 150.00 | 0.01 | 0.00 | - | 1 | 5,575 |
| 163.40 | 0.00 | - | 2 | 113 | 155.00 | 0.01 | 0.00 | - | 2 | 2,183 |
| 172.10 | +6.70 | +4.05% | 1 | 54 | 160.00 | 0.01 | 0.00 | - | 12 | 2,287 |
| 167.25 | +24.50 | +17.16% | 31 | 50 | 165.00 | 0.01 | 0.00 | - | 2 | 1,760 |
| 164.10 | +25.53 | +18.42% | 7 | 172 | 170.00 | 0.01 | 0.00 | - | 1 | 2,395 |
| 158.60 | +16.60 | +11.69% | 16 | 909 | 175.00 | 0.01 | 0.00 | - | 1 | 3,020 |
| 152.15 | -0.15 | -0.10% | 2 | 216 | 180.00 | 0.01 | -0.01 | -50.00% | 1 | 4,293 |
| 124.34 | 0.00 | - | 2 | 245 | 185.00 | 0.02 | +0.01 | +100.00% | 25 | 2,416 |
| 145.05 | +6.05 | +4.35% | 1 | 231 | 190.00 | 0.01 | 0.00 | - | 114 | 6,092 |
| 114.88 | 0.00 | - | 19 | 127 | 195.00 | 0.02 | 0.00 | - | 2 | 3,020 |
| 132.50 | 0.00 | - | 46 | 1,482 | 200.00 | 0.01 | -0.01 | -50.00% | 41 | 11,259 |
| 127.59 | +17.59 | +15.99% | 2 | 178 | 205.00 | 0.02 | 0.00 | - | 19 | 4,861 |
| 117.85 | 0.00 | - | 9 | 471 | 210.00 | 0.02 | 0.00 | - | 5 | 9,712 |
| 118.58 | +14.68 | +14.13% | 3 | 439 | 215.00 | 0.03 | 0.00 | - | 312 | 9,058 |
| 113.58 | 0.00 | - | 6 | 1,325 | 220.00 | 0.03 | -0.02 | -40.00% | 102 | 10,218 |
| 101.00 | 0.00 | - | 2 | 2,050 | 225.00 | 0.03 | -0.02 | -40.00% | 15 | 8,188 |
| 99.76 | 0.00 | - | 4 | 1,898 | 230.00 | 0.02 | -0.03 | -60.00% | 34 | 11,680 |
| 91.99 | 0.00 | - | 16 | 6,067 | 235.00 | 0.05 | -0.01 | -16.67% | 60 | 7,031 |
| 93.32 | -0.38 | -0.41% | 4 | 3,879 | 240.00 | 0.05 | -0.03 | -37.50% | 89 | 7,626 |
| 83.20 | 0.00 | - | 2 | 3,462 | 245.00 | 0.06 | -0.01 | -14.29% | 11 | 7,358 |
| 83.09 | -0.61 | -0.73% | 46 | 9,139 | 250.00 | 0.08 | -0.01 | -11.11% | 354 | 14,025 |
| 77.95 | -0.76 | -0.97% | 6 | 4,228 | 255.00 | 0.09 | -0.02 | -18.18% | 216 | 5,638 |
| 72.73 | +0.23 | +0.32% | 11 | 8,134 | 260.00 | 0.10 | -0.04 | -28.57% | 117 | 11,317 |
| 68.21 | -0.74 | -1.07% | 34 | 4,974 | 265.00 | 0.13 | -0.04 | -23.53% | 291 | 6,115 |
| 63.44 | -1.21 | -1.87% | 16 | 7,583 | 270.00 | 0.16 | -0.03 | -15.79% | 324 | 12,580 |
| 58.36 | -0.52 | -0.88% | 49 | 8,372 | 275.00 | 0.20 | -0.05 | -20.00% | 677 | 14,713 |
| 52.57 | -0.58 | -1.09% | 121 | 8,143 | 280.00 | 0.25 | -0.05 | -16.67% | 276 | 16,418 |
| 46.80 | -2.36 | -4.80% | 90 | 7,763 | 285.00 | 0.29 | -0.08 | -21.62% | 278 | 14,952 |
| 43.13 | -1.30 | -2.93% | 215 | 15,868 | 290.00 | 0.38 | -0.09 | -19.15% | 1,320 | 23,247 |
| 40.81 | +5.23 | +14.70% | 59 | 60 | 292.50 | 0.42 | -0.12 | -22.22% | 312 | 461 |
| 38.59 | -1.14 | -2.87% | 44 | 8,392 | 295.00 | 0.52 | -0.09 | -14.75% | 1,399 | 8,393 |
| 30.90 | 0.00 | - | - | 36 | 297.50 | 0.55 | -0.16 | -22.54% | 707 | 881 |
| 34.30 | -0.10 | -0.29% | 599 | 14,381 | 300.00 | 0.67 | -0.14 | -17.28% | 1,149 | 8,998 |
| 34.75 | +18.85 | +118.55% | 1 | 21 | 302.50 | 0.79 | -0.12 | -13.19% | 676 | 1,151 |
| 28.23 | -1.68 | -5.62% | 146 | 12,464 | 305.00 | 0.91 | -0.17 | -15.74% | 827 | 13,071 |
| 27.40 | +0.27 | +1.00% | 984 | 80 | 307.50 | 1.05 | -0.21 | -16.67% | 1,132 | 621 |
| 23.05 | -2.42 | -9.50% | 239 | 17,000 | 310.00 | 1.29 | -0.15 | -10.42% | 1,439 | 7,777 |
| 22.37 | -0.63 | -2.74% | 9 | 264 | 312.50 | 1.52 | -0.21 | -12.14% | 521 | 1,376 |
| 18.69 | -2.14 | -10.27% | 467 | 19,415 | 315.00 | 1.83 | -0.24 | -11.59% | 2,414 | 8,900 |
| 17.50 | -1.40 | -7.41% | 162 | 2,065 | 317.50 | 2.15 | -0.28 | -11.52% | 330 | 1,208 |
| 14.37 | -2.23 | -13.43% | 1,877 | 16,888 | 320.00 | 2.60 | -0.26 | -9.09% | 2,765 | 4,512 |
| 12.45 | -2.05 | -14.14% | 325 | 2,537 | 322.50 | 3.19 | -0.16 | -4.78% | 330 | 2,458 |
| 10.75 | -2.13 | -16.54% | 1,898 | 14,638 | 325.00 | 4.03 | -0.02 | -0.49% | 1,286 | 3,028 |
| 9.35 | -1.75 | -15.77% | 547 | 3,306 | 327.50 | 4.70 | -0.05 | -1.05% | 665 | 1,177 |
| 7.76 | -1.74 | -18.32% | 3,415 | 17,320 | 330.00 | 5.80 | +0.10 | +1.75% | 3,303 | 1,845 |
| 6.25 | -1.75 | -21.88% | 1,178 | 1,662 | 332.50 | 6.85 | 0.00 | - | 966 | 547 |
| 5.27 | -1.45 | -21.58% | 2,578 | 9,667 | 335.00 | 8.10 | +0.10 | +1.25% | 835 | 861 |
| 4.15 | -1.40 | -25.23% | 555 | 965 | 337.50 | 9.90 | +0.68 | +7.38% | 751 | 46 |
| 3.45 | -1.21 | -25.97% | 3,632 | 7,997 | 340.00 | 11.55 | +0.84 | +7.84% | 516 | 244 |
| 2.60 | -1.31 | -33.50% | 264 | 397 | 342.50 | 12.85 | +0.05 | +0.39% | 110 | 52 |
| 2.16 | -0.94 | -30.32% | 1,095 | 3,775 | 345.00 | 14.55 | -0.27 | -1.82% | 71 | 22 |
| 1.63 | -0.87 | -34.80% | 696 | 794 | 347.50 | 16.75 | -2.05 | -10.90% | 1 | 30 |
| 1.38 | -0.69 | -33.33% | 8,096 | 7,826 | 350.00 | 19.85 | +1.65 | +9.07% | 19 | 435 |
| 0.89 | -0.48 | -35.04% | 573 | 3,193 | 355.00 | 24.50 | +0.45 | +1.87% | 71 | 64 |
| 0.58 | -0.33 | -36.26% | 597 | 3,264 | 360.00 | 28.71 | +1.46 | +5.36% | 11 | 29 |
| 0.47 | -0.20 | -29.85% | 271 | 2,784 | 365.00 | 32.25 | -2.10 | -6.11% | 375 | 4 |
| 0.32 | -0.19 | -37.25% | 373 | 6,241 | 370.00 | 38.05 | -6.02 | -13.66% | 134 | 0 |
| 0.26 | -0.14 | -35.00% | 55 | 1,922 | 375.00 | 50.50 | 0.00 | - | 4 | 1 |
| 0.23 | -0.09 | -28.12% | 844 | 2,744 | 380.00 | 100.60 | 0.00 | - | 1 | 0 |
| 0.24 | -0.03 | -11.11% | 131 | 2,711 | 385.00 | 98.00 | 0.00 | - | 30 | 0 |
| 0.16 | -0.06 | -27.27% | 524 | 2,368 | 390.00 | 142.68 | 0.00 | - | 2 | 0 |
| 0.18 | -0.02 | -10.00% | 410 | 1,701 | 395.00 | 158.65 | 0.00 | - | 2 | 0 |
| 0.15 | -0.01 | -6.25% | 342 | 6,542 | 400.00 | 75.97 | 0.00 | - | 2 | 0 |
| 0.11 | -0.01 | -8.33% | 20 | 1,085 | 405.00 | 145.36 | 0.00 | - | 2 | 0 |
| 0.10 | -0.03 | -23.08% | 2,050 | 3,010 | 410.00 | 137.20 | 0.00 | - | 2 | 0 |
| 0.11 | +0.01 | +10.00% | 33 | 2,850 | 415.00 | 98.85 | 0.00 | - | 3 | 0 |
| 0.11 | 0.00 | - | 868 | 751 | 420.00 | 146.84 | 0.00 | - | 2 | 0 |
| 0.07 | -0.01 | -12.50% | 887 | 1,848 | 425.00 | 189.47 | 0.00 | - | 49 | 0 |
| 0.08 | -0.02 | -20.00% | 552 | 473 | 430.00 | 162.96 | 0.00 | - | 10 | 0 |
| 0.07 | -0.02 | -22.22% | 206 | 6,824 | 435.00 | 187.30 | 0.00 | - | 1 | 0 |
| 0.08 | +0.01 | +14.29% | 20 | 921 | 440.00 | 181.30 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 147 | 3,312 | 450.00 | 216.00 | 0.00 | - | 139 | 0 |
| 0.05 | +0.01 | +25.00% | 40 | 2,368 | 460.00 | 154.40 | 0.00 | - | 36 | 0 |
| 0.04 | 0.00 | - | 161 | 1,537 | 470.00 | 156.20 | 0.00 | - | - | 0 |
| 0.03 | -0.01 | -25.00% | 110 | 1,195 | 480.00 | 251.27 | 0.00 | - | 40 | 0 |
| 0.03 | -0.01 | -25.00% | 70 | 1,066 | 490.00 | 217.40 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 521 | 3,759 | 500.00 | 185.60 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 499 | 3,405 | 520.00 | 205.58 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.