MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
20 October 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 184.00 | 0.00 | - | 9 | 11 | 125.00 | 0.02 | 0.00 | - | 5 | 61 |
| 185.95 | 0.00 | - | 16 | 36 | 130.00 | 0.04 | 0.00 | - | 8 | 78 |
| - | - | - | - | - | 135.00 | 0.09 | 0.00 | - | 8 | 12 |
| 196.10 | 0.00 | - | - | 1 | 140.00 | 0.07 | 0.00 | - | 6 | 837 |
| - | - | - | - | - | 145.00 | 0.08 | 0.00 | - | 5 | 28 |
| - | - | - | - | - | 150.00 | 0.07 | 0.00 | - | 1 | 320 |
| 171.15 | 0.00 | - | 8 | 7 | 155.00 | 0.07 | 0.00 | - | 6 | 330 |
| 165.92 | 0.00 | - | 2 | 7 | 160.00 | 0.10 | 0.00 | - | 1 | 115 |
| 170.66 | 0.00 | - | 10 | 7 | 165.00 | 0.22 | 0.00 | - | 2 | 139 |
| - | - | - | - | - | 170.00 | 0.21 | 0.00 | - | 2 | 127 |
| 94.35 | 0.00 | - | 1 | 2 | 175.00 | 0.23 | 0.00 | - | 76 | 140 |
| 140.99 | 0.00 | - | 1 | 2 | 180.00 | 0.25 | 0.00 | - | 1 | 491 |
| 155.71 | 0.00 | - | 4 | 2 | 185.00 | 0.29 | 0.00 | - | 1 | 488 |
| 127.62 | 0.00 | - | 17 | 30 | 190.00 | 0.33 | 0.00 | - | 5 | 293 |
| 117.87 | 0.00 | - | 6 | 26 | 195.00 | 0.39 | -0.01 | -2.50% | 1 | 430 |
| 120.83 | 0.00 | - | 1 | 96 | 200.00 | 0.47 | 0.00 | - | 51 | 484 |
| 112.80 | 0.00 | - | 72 | 135 | 205.00 | 0.46 | 0.00 | - | 6 | 476 |
| 103.20 | 0.00 | - | 2 | 27 | 210.00 | 0.53 | 0.00 | - | 1 | 558 |
| 96.93 | 0.00 | - | 1 | 17 | 215.00 | 0.71 | -0.05 | -6.58% | 1 | 1,936 |
| 103.46 | 0.00 | - | 3 | 41 | 220.00 | 0.82 | -0.01 | -1.20% | 2 | 1,560 |
| 107.96 | +4.44 | +4.29% | 1 | 93 | 225.00 | 0.91 | -0.11 | -10.78% | 22 | 2,646 |
| 108.82 | 0.00 | - | 1 | 131 | 230.00 | 1.13 | +0.14 | +14.14% | 28 | 1,695 |
| 94.89 | 0.00 | - | 2 | 175 | 235.00 | 1.43 | 0.00 | - | 2 | 356 |
| 97.60 | 0.00 | - | 2 | 51 | 240.00 | 1.38 | -0.23 | -14.29% | 6 | 843 |
| 76.63 | 0.00 | - | 3 | 128 | 245.00 | 1.59 | -0.31 | -16.32% | 2 | 1,499 |
| 83.75 | 0.00 | - | 1 | 370 | 250.00 | 1.89 | -0.11 | -5.50% | 50 | 2,395 |
| 79.07 | -0.93 | -1.16% | 1 | 249 | 255.00 | 2.16 | -0.36 | -14.29% | 8 | 623 |
| 75.57 | +2.07 | +2.82% | 31 | 228 | 260.00 | 2.59 | -0.26 | -9.12% | 1 | 1,827 |
| 75.62 | 0.00 | - | 1 | 199 | 265.00 | 2.82 | -0.26 | -8.44% | 5 | 1,236 |
| 65.55 | +2.36 | +3.73% | 3 | 203 | 270.00 | 3.42 | -0.13 | -3.66% | 10 | 3,497 |
| 61.72 | +2.22 | +3.73% | 4 | 1,255 | 275.00 | 3.69 | -0.16 | -4.16% | 2 | 736 |
| 56.26 | +0.56 | +1.01% | 782 | 1,542 | 280.00 | 4.34 | -0.41 | -8.63% | 2 | 1,384 |
| 50.55 | +1.60 | +3.27% | 2 | 828 | 285.00 | 5.12 | -0.28 | -5.19% | 9 | 2,714 |
| 47.50 | +2.75 | +6.15% | 8 | 938 | 290.00 | 6.30 | 0.00 | - | 43 | 1,346 |
| 41.73 | 0.00 | - | 10 | 740 | 295.00 | 6.60 | -0.46 | -6.52% | 11 | 1,107 |
| 41.00 | +2.60 | +6.77% | 22 | 1,782 | 300.00 | 7.50 | -0.70 | -8.54% | 60 | 4,134 |
| 36.60 | +2.70 | +7.96% | 29 | 703 | 305.00 | 8.47 | -1.03 | -10.84% | 6 | 433 |
| 33.00 | +1.75 | +5.60% | 22 | 1,689 | 310.00 | 10.00 | -0.82 | -7.58% | 87 | 989 |
| 27.45 | 0.00 | - | 5 | 954 | 315.00 | 11.60 | -0.95 | -7.57% | 86 | 671 |
| 25.71 | +0.81 | +3.25% | 133 | 1,426 | 320.00 | 13.12 | -1.07 | -7.54% | 23 | 899 |
| 22.92 | +1.37 | +6.36% | 40 | 1,624 | 325.00 | 15.82 | -0.14 | -0.88% | 20 | 1,329 |
| 20.27 | +1.37 | +7.25% | 68 | 1,949 | 330.00 | 17.18 | -1.12 | -6.12% | 43 | 534 |
| 17.35 | +1.75 | +11.22% | 54 | 2,256 | 335.00 | 19.92 | -0.63 | -3.07% | 41 | 1,193 |
| 15.11 | +1.11 | +7.93% | 124 | 2,455 | 340.00 | 23.30 | 0.00 | - | 31 | 357 |
| 12.94 | +0.85 | +7.03% | 64 | 821 | 345.00 | 26.25 | 0.00 | - | 15 | 669 |
| 11.00 | +0.81 | +7.95% | 40 | 2,581 | 350.00 | 28.55 | -1.95 | -6.39% | 3 | 734 |
| 9.40 | +0.80 | +9.30% | 20 | 1,354 | 355.00 | 34.32 | 0.00 | - | 4 | 85 |
| 7.46 | +0.36 | +5.07% | 15 | 532 | 360.00 | 38.30 | 0.00 | - | 5 | 315 |
| 6.50 | +0.59 | +9.98% | 18 | 1,939 | 365.00 | 40.53 | 0.00 | - | 10 | 409 |
| 5.10 | +0.31 | +6.47% | 47 | 1,090 | 370.00 | 38.11 | 0.00 | - | 20 | 23 |
| 4.54 | +0.49 | +12.10% | 5 | 427 | 375.00 | 51.00 | 0.00 | - | 1 | 143 |
| 3.65 | +0.35 | +10.61% | 4 | 1,122 | 380.00 | 46.65 | 0.00 | - | 6 | 6 |
| 2.94 | +0.24 | +8.89% | 34 | 644 | 385.00 | 49.39 | 0.00 | - | 2 | 0 |
| 2.38 | +0.18 | +8.18% | 7 | 953 | 390.00 | 66.65 | 0.00 | - | 520 | 5 |
| 2.02 | +0.23 | +12.85% | 2 | 83 | 395.00 | 59.34 | 0.00 | - | 2 | 0 |
| 1.68 | +0.18 | +12.00% | 103 | 642 | 400.00 | 65.00 | 0.00 | - | 10 | 0 |
| 1.54 | -0.03 | -1.91% | 1 | 225 | 405.00 | 71.62 | 0.00 | - | 4 | 0 |
| 1.01 | 0.00 | - | 2 | 380 | 410.00 | 76.88 | 0.00 | - | 2 | 0 |
| 0.91 | 0.00 | - | 1 | 78 | 415.00 | 80.12 | 0.00 | - | 2 | 0 |
| 0.83 | +0.07 | +9.21% | 13 | 519 | 420.00 | 108.15 | 0.00 | - | 1,195 | 0 |
| 0.67 | 0.00 | - | 3 | 5 | 425.00 | 112.45 | 0.00 | - | - | 0 |
| 0.64 | +0.03 | +4.92% | 5 | 295 | 430.00 | 100.70 | 0.00 | - | 1 | 0 |
| 0.98 | 0.00 | - | 2 | 21 | 440.00 | 122.56 | 0.00 | - | 6 | 0 |
| 0.89 | 0.00 | - | 1 | 2 | 445.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 4 | 446 | 450.00 | 131.98 | 0.00 | - | 8 | 0 |
| 0.33 | -0.25 | -43.10% | 200 | 126 | 455.00 | 140.67 | 0.00 | - | - | 0 |
| 0.32 | -0.18 | -36.00% | 225 | 224 | 460.00 | 148.45 | 0.00 | - | - | 0 |
| 0.30 | -0.17 | -36.17% | 2 | 17 | 465.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 5 | 5 | 470.00 | 137.20 | 0.00 | - | - | 0 |
| 0.25 | -0.11 | -30.56% | 20 | 1 | 475.00 | - | - | - | - | - |
| 0.20 | -0.14 | -41.18% | 20 | 2 | 480.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 2 | 485.00 | - | - | - | - | - |
| 0.17 | -0.05 | -22.73% | 1 | 79 | 500.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.