MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 226.00 | 0.00 | - | 2 | 0 | 110.00 | 0.08 | 0.00 | - | 21 | 0 |
| 120.93 | 0.00 | - | 1 | 385 | 115.00 | 0.06 | 0.00 | - | 5 | 0 |
| 195.68 | 0.00 | - | 56 | 0 | 120.00 | 0.12 | 0.00 | - | 5 | 0 |
| 212.00 | 0.00 | - | 1 | 0 | 125.00 | 0.10 | 0.00 | - | 38 | 0 |
| 203.00 | 0.00 | - | 10 | 0 | 130.00 | 0.14 | 0.00 | - | 70 | 0 |
| 203.75 | 0.00 | - | 2 | 0 | 135.00 | 0.20 | 0.00 | - | 1 | 0 |
| 180.00 | 0.00 | - | 1 | 0 | 140.00 | 0.20 | 0.00 | - | 1 | 0 |
| 190.50 | 0.00 | - | 1 | 0 | 145.00 | 0.22 | 0.00 | - | 1 | 0 |
| 187.50 | 0.00 | - | 2 | 0 | 150.00 | 0.30 | 0.00 | - | 5 | 0 |
| 184.50 | 0.00 | - | 10 | 0 | 155.00 | 0.28 | 0.00 | - | 1 | 0 |
| 178.99 | 0.00 | - | 1 | 0 | 160.00 | 0.40 | 0.00 | - | 96 | 0 |
| 171.58 | 0.00 | - | 1 | 0 | 165.00 | 0.46 | 0.00 | - | 2 | 0 |
| 163.25 | 0.00 | - | 1 | 0 | 170.00 | 0.60 | 0.00 | - | 98 | 0 |
| 162.56 | 0.00 | - | 1 | 0 | 175.00 | 0.69 | 0.00 | - | 264 | 0 |
| 150.80 | 0.00 | - | 3 | 0 | 180.00 | 0.75 | 0.00 | - | 516 | 0 |
| 157.10 | 0.00 | - | 1 | 0 | 185.00 | 0.85 | 0.00 | - | 43 | 0 |
| 151.89 | 0.00 | - | 1 | 0 | 190.00 | 1.03 | 0.00 | - | 27 | 0 |
| 135.69 | 0.00 | - | 7 | 0 | 195.00 | 1.13 | 0.00 | - | 32 | 0 |
| 131.04 | 0.00 | - | 10 | 0 | 200.00 | 1.36 | 0.00 | - | 101 | 0 |
| 135.30 | 0.00 | - | 2 | 0 | 205.00 | 1.26 | 0.00 | - | 4 | 0 |
| 123.90 | 0.00 | - | 1 | 0 | 210.00 | 1.48 | 0.00 | - | 201 | 0 |
| 116.35 | 0.00 | - | 20 | 0 | 215.00 | 1.96 | 0.00 | - | 291 | 0 |
| 111.10 | 0.00 | - | 3 | 0 | 220.00 | 2.21 | 0.00 | - | 459 | 0 |
| 110.53 | 0.00 | - | 2 | 0 | 225.00 | 2.51 | 0.00 | - | 829 | 0 |
| 108.50 | 0.00 | - | 1 | 0 | 230.00 | 2.80 | 0.00 | - | 75 | 0 |
| 100.05 | 0.00 | - | 1 | 0 | 235.00 | 3.05 | 0.00 | - | 59 | 0 |
| 94.10 | 0.00 | - | 2 | 0 | 240.00 | 3.40 | 0.00 | - | 114 | 0 |
| 88.90 | 0.00 | - | 1 | 0 | 245.00 | 3.80 | 0.00 | - | 194 | 0 |
| 84.85 | 0.00 | - | 33 | 0 | 250.00 | 4.46 | 0.00 | - | 375 | 0 |
| 81.00 | 0.00 | - | 10 | 0 | 255.00 | 4.90 | 0.00 | - | 44 | 0 |
| 80.50 | 0.00 | - | 5 | 0 | 260.00 | 5.65 | 0.00 | - | 216 | 0 |
| 71.84 | 0.00 | - | 4 | 0 | 265.00 | 5.90 | 0.00 | - | 291 | 0 |
| 67.93 | 0.00 | - | 36 | 0 | 270.00 | 7.00 | 0.00 | - | 186 | 0 |
| 63.64 | 0.00 | - | 8 | 0 | 275.00 | 7.75 | 0.00 | - | 211 | 0 |
| 59.80 | 0.00 | - | 98 | 0 | 280.00 | 8.45 | 0.00 | - | 206 | 0 |
| 55.67 | 0.00 | - | 13 | 0 | 285.00 | 9.72 | 0.00 | - | 47 | 0 |
| 53.40 | 0.00 | - | 53 | 0 | 290.00 | 10.85 | 0.00 | - | 593 | 0 |
| 48.47 | 0.00 | - | 11 | 0 | 295.00 | 12.00 | 0.00 | - | 77 | 0 |
| 45.33 | 0.00 | - | 662 | 0 | 300.00 | 13.25 | 0.00 | - | 460 | 0 |
| 41.38 | 0.00 | - | 3 | 0 | 305.00 | 14.41 | 0.00 | - | 68 | 0 |
| 38.55 | 0.00 | - | 77 | 0 | 310.00 | 16.35 | 0.00 | - | 174 | 0 |
| 35.00 | 0.00 | - | 31 | 0 | 315.00 | 17.75 | 0.00 | - | 26 | 0 |
| 32.28 | 0.00 | - | 126 | 0 | 320.00 | 20.21 | 0.00 | - | 290 | 0 |
| 29.00 | 0.00 | - | 85 | 0 | 325.00 | 22.23 | 0.00 | - | 892 | 0 |
| 26.55 | 0.00 | - | 1,041 | 0 | 330.00 | 24.25 | 0.00 | - | 72 | 0 |
| 23.65 | 0.00 | - | 524 | 0 | 335.00 | 27.20 | 0.00 | - | 234 | 0 |
| 21.50 | 0.00 | - | 481 | 0 | 340.00 | 29.24 | 0.00 | - | 47 | 0 |
| 19.20 | 0.00 | - | 107 | 0 | 345.00 | 31.60 | 0.00 | - | 42 | 0 |
| 17.22 | 0.00 | - | 283 | 0 | 350.00 | 34.85 | 0.00 | - | 37 | 0 |
| 15.21 | 0.00 | - | 327 | 0 | 355.00 | 35.00 | 0.00 | - | 29 | 0 |
| 13.60 | 0.00 | - | 450 | 0 | 360.00 | 40.80 | 0.00 | - | 2 | 0 |
| 11.90 | 0.00 | - | 113 | 0 | 365.00 | 44.97 | 0.00 | - | 2 | 0 |
| 10.45 | 0.00 | - | 441 | 0 | 370.00 | 45.25 | 0.00 | - | 6 | 0 |
| 9.15 | 0.00 | - | 304 | 0 | 375.00 | 45.25 | 0.00 | - | 10 | 0 |
| 7.85 | 0.00 | - | 287 | 0 | 380.00 | 49.36 | 0.00 | - | 6 | 0 |
| 7.10 | 0.00 | - | 55 | 0 | 385.00 | 52.87 | 0.00 | - | 2 | 0 |
| 6.08 | 0.00 | - | 43 | 0 | 390.00 | 62.83 | 0.00 | - | 3 | 0 |
| 5.30 | 0.00 | - | 130 | 0 | 395.00 | 66.47 | 0.00 | - | 2 | 0 |
| 4.60 | 0.00 | - | 1,148 | 0 | 400.00 | 71.21 | 0.00 | - | 21 | 0 |
| 4.05 | 0.00 | - | 15 | 0 | 405.00 | 79.78 | 0.00 | - | 820 | 0 |
| 3.40 | 0.00 | - | 50 | 0 | 410.00 | 73.14 | 0.00 | - | 4 | 0 |
| 3.10 | 0.00 | - | 104 | 0 | 415.00 | 78.27 | 0.00 | - | 4 | 0 |
| 2.57 | 0.00 | - | 185 | 0 | 420.00 | 88.85 | 0.00 | - | 4 | 0 |
| 2.20 | 0.00 | - | 190 | 0 | 425.00 | 107.53 | 0.00 | - | 194 | 0 |
| 1.95 | 0.00 | - | 29 | 0 | 430.00 | 111.92 | 0.00 | - | 4 | 0 |
| 1.74 | 0.00 | - | 31 | 0 | 435.00 | 114.45 | 0.00 | - | 2 | 0 |
| 1.50 | 0.00 | - | 1 | 0 | 440.00 | 119.02 | 0.00 | - | 724 | 0 |
| 1.39 | 0.00 | - | 353 | 0 | 445.00 | 114.66 | 0.00 | - | 1 | 0 |
| 1.19 | 0.00 | - | 140 | 0 | 450.00 | 114.11 | 0.00 | - | 2 | 0 |
| 1.07 | 0.00 | - | 6 | 0 | 455.00 | 139.93 | 0.00 | - | 2 | 0 |
| 0.94 | 0.00 | - | 19 | 0 | 460.00 | 126.82 | 0.00 | - | 6 | 0 |
| 1.32 | 0.00 | - | 1 | 0 | 465.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 11 | 0 | 470.00 | 136.06 | 0.00 | - | 2 | 0 |
| 0.68 | 0.00 | - | 6 | 0 | 475.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 5 | 0 | 480.00 | 165.40 | 0.00 | - | 372 | 0 |
| 0.57 | 0.00 | - | 3 | 0 | 485.00 | 156.88 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 16 | 0 | 490.00 | 162.48 | 0.00 | - | 5 | 0 |
| 0.50 | 0.00 | - | 215 | 0 | 495.00 | 163.15 | 0.00 | - | 4 | 0 |
| 0.44 | 0.00 | - | 299 | 0 | 500.00 | 166.43 | 0.00 | - | 98 | 0 |
| 0.31 | 0.00 | - | 479 | 0 | 520.00 | 183.14 | 0.00 | - | 14 | 0 |
© 2023 Yahoo. All rights reserved.