MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
222.290.00-118110.000.010.00-73,144
207.370.00-312115.000.010.00-125,610
188.000.00-67120.000.010.00-2010,941
192.600.00-1820125.000.010.00-22,267
184.190.00-111130.000.010.00-313,736
121.920.00-159135.000.010.00-42,061
173.700.00-3848140.000.010.00-502,140
160.450.00-3037145.000.010.00-914,083
164.310.00-2419150.000.010.00-15,575
163.400.00-2113155.000.010.00-22,183
172.10+6.70+4.05%154160.000.010.00-122,287
167.25+24.50+17.16%3150165.000.010.00-21,760
164.10+25.53+18.42%7172170.000.010.00-12,395
158.60+16.60+11.69%16909175.000.010.00-13,020
152.15-0.15-0.10%2216180.000.01-0.01-50.00%14,293
124.340.00-2245185.000.02+0.01+100.00%252,416
145.05+6.05+4.35%1231190.000.010.00-1146,092
114.880.00-19127195.000.020.00-23,020
132.500.00-461,482200.000.01-0.01-50.00%4111,259
127.59+17.59+15.99%2178205.000.020.00-194,861
117.850.00-9471210.000.020.00-59,712
118.58+14.68+14.13%3439215.000.030.00-3129,058
113.580.00-61,325220.000.03-0.02-40.00%10210,218
101.000.00-22,050225.000.03-0.02-40.00%158,188
99.760.00-41,898230.000.02-0.03-60.00%3411,680
91.990.00-166,067235.000.05-0.01-16.67%607,031
93.32-0.38-0.41%43,879240.000.05-0.03-37.50%897,626
83.200.00-23,462245.000.06-0.01-14.29%117,358
83.09-0.61-0.73%469,139250.000.08-0.01-11.11%35414,025
77.95-0.76-0.97%64,228255.000.09-0.02-18.18%2165,638
72.73+0.23+0.32%118,134260.000.10-0.04-28.57%11711,317
68.21-0.74-1.07%344,974265.000.13-0.04-23.53%2916,115
63.44-1.21-1.87%167,583270.000.16-0.03-15.79%32412,580
58.36-0.52-0.88%498,372275.000.20-0.05-20.00%67714,713
52.57-0.58-1.09%1218,143280.000.25-0.05-16.67%27616,418
46.80-2.36-4.80%907,763285.000.29-0.08-21.62%27814,952
43.13-1.30-2.93%21515,868290.000.38-0.09-19.15%1,32023,247
40.81+5.23+14.70%5960292.500.42-0.12-22.22%312461
38.59-1.14-2.87%448,392295.000.52-0.09-14.75%1,3998,393
30.900.00--36297.500.55-0.16-22.54%707881
34.30-0.10-0.29%59914,381300.000.67-0.14-17.28%1,1498,998
34.75+18.85+118.55%121302.500.79-0.12-13.19%6761,151
28.23-1.68-5.62%14612,464305.000.91-0.17-15.74%82713,071
27.40+0.27+1.00%98480307.501.05-0.21-16.67%1,132621
23.05-2.42-9.50%23917,000310.001.29-0.15-10.42%1,4397,777
22.37-0.63-2.74%9264312.501.52-0.21-12.14%5211,376
18.69-2.14-10.27%46719,415315.001.83-0.24-11.59%2,4148,900
17.50-1.40-7.41%1622,065317.502.15-0.28-11.52%3301,208
14.37-2.23-13.43%1,87716,888320.002.60-0.26-9.09%2,7654,512
12.45-2.05-14.14%3252,537322.503.19-0.16-4.78%3302,458
10.75-2.13-16.54%1,89814,638325.004.03-0.02-0.49%1,2863,028
9.35-1.75-15.77%5473,306327.504.70-0.05-1.05%6651,177
7.76-1.74-18.32%3,41517,320330.005.80+0.10+1.75%3,3031,845
6.25-1.75-21.88%1,1781,662332.506.850.00-966547
5.27-1.45-21.58%2,5789,667335.008.10+0.10+1.25%835861
4.15-1.40-25.23%555965337.509.90+0.68+7.38%75146
3.45-1.21-25.97%3,6327,997340.0011.55+0.84+7.84%516244
2.60-1.31-33.50%264397342.5012.85+0.05+0.39%11052
2.16-0.94-30.32%1,0953,775345.0014.55-0.27-1.82%7122
1.63-0.87-34.80%696794347.5016.75-2.05-10.90%130
1.38-0.69-33.33%8,0967,826350.0019.85+1.65+9.07%19435
0.89-0.48-35.04%5733,193355.0024.50+0.45+1.87%7164
0.58-0.33-36.26%5973,264360.0028.71+1.46+5.36%1129
0.47-0.20-29.85%2712,784365.0032.25-2.10-6.11%3754
0.32-0.19-37.25%3736,241370.0038.05-6.02-13.66%1340
0.26-0.14-35.00%551,922375.0050.500.00-41
0.23-0.09-28.12%8442,744380.00100.600.00-10
0.24-0.03-11.11%1312,711385.0098.000.00-300
0.16-0.06-27.27%5242,368390.00142.680.00-20
0.18-0.02-10.00%4101,701395.00158.650.00-20
0.15-0.01-6.25%3426,542400.0075.970.00-20
0.11-0.01-8.33%201,085405.00145.360.00-20
0.10-0.03-23.08%2,0503,010410.00137.200.00-20
0.11+0.01+10.00%332,850415.0098.850.00-30
0.110.00-868751420.00146.840.00-20
0.07-0.01-12.50%8871,848425.00189.470.00-490
0.08-0.02-20.00%552473430.00162.960.00-100
0.07-0.02-22.22%2066,824435.00187.300.00-10
0.08+0.01+14.29%20921440.00181.300.00-10
0.050.00-1473,312450.00216.000.00-1390
0.05+0.01+25.00%402,368460.00154.400.00-360
0.040.00-1611,537470.00156.200.00--0
0.03-0.01-25.00%1101,195480.00251.270.00-400
0.03-0.01-25.00%701,066490.00217.400.00-10
0.030.00-5213,759500.00185.600.00-10
0.02-0.01-33.33%4993,405520.00205.580.00-20