MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 207.00 | 0.00 | - | 26 | 28 | 125.00 | 0.90 | 0.00 | - | 4 | 2,555 |
| 132.88 | 0.00 | - | - | 1 | 130.00 | 1.13 | 0.00 | - | 3 | 482 |
| - | - | - | - | - | 135.00 | 0.90 | 0.00 | - | 4 | 1,679 |
| - | - | - | - | - | 140.00 | 1.01 | -0.22 | -17.89% | 2 | 1,967 |
| 153.00 | 0.00 | - | 1 | 1 | 145.00 | 1.32 | 0.00 | - | 4 | 2,252 |
| 185.55 | 0.00 | - | 1 | 2 | 150.00 | 1.90 | 0.00 | - | 26 | 1,216 |
| 168.05 | 0.00 | - | 1 | 0 | 155.00 | 2.09 | 0.00 | - | 4 | 863 |
| 105.60 | 0.00 | - | 10 | 5 | 160.00 | 2.19 | 0.00 | - | 1 | 875 |
| 149.60 | 0.00 | - | 1 | 1 | 165.00 | 2.69 | 0.00 | - | 2 | 860 |
| 106.25 | 0.00 | - | - | 2 | 170.00 | 2.27 | 0.00 | - | 6 | 244 |
| 161.05 | 0.00 | - | 1 | 139 | 175.00 | 2.70 | 0.00 | - | 2 | 624 |
| 141.45 | 0.00 | - | 1 | 153 | 180.00 | 3.95 | 0.00 | - | 2 | 736 |
| 157.03 | +4.13 | +2.70% | 1 | 166 | 185.00 | 3.81 | 0.00 | - | 2 | 941 |
| 113.68 | 0.00 | - | 2 | 114 | 190.00 | 3.88 | 0.00 | - | 4 | 350 |
| 146.40 | +37.62 | +34.58% | 60 | 24 | 195.00 | 4.10 | 0.00 | - | 2 | 323 |
| 149.00 | 0.00 | - | 940 | 1,001 | 200.00 | 4.40 | 0.00 | - | 2 | 413 |
| 118.69 | 0.00 | - | 2 | 8 | 205.00 | 5.36 | -0.74 | -12.13% | 2 | 218 |
| 114.80 | 0.00 | - | 2 | 114 | 210.00 | 9.40 | 0.00 | - | 2 | 176 |
| 137.71 | 0.00 | - | 5 | 63 | 215.00 | 6.76 | 0.00 | - | 1 | 570 |
| 88.80 | 0.00 | - | 2 | 51 | 220.00 | 6.53 | 0.00 | - | 6 | 593 |
| 87.55 | 0.00 | - | 2 | 72 | 225.00 | 7.40 | -0.60 | -7.50% | 12 | 607 |
| 116.75 | 0.00 | - | 2 | 171 | 230.00 | 7.95 | 0.00 | - | 88 | 769 |
| 87.80 | 0.00 | - | 1 | 43 | 235.00 | 8.90 | +0.50 | +5.95% | 25 | 725 |
| 93.92 | 0.00 | - | 10 | 138 | 240.00 | 9.85 | 0.00 | - | 10 | 909 |
| 113.00 | 0.00 | - | 1 | 197 | 245.00 | 10.72 | 0.00 | - | 1 | 895 |
| 102.57 | 0.00 | - | 1 | 158 | 250.00 | 11.44 | +0.04 | +0.35% | 7 | 156 |
| 79.39 | 0.00 | - | 1 | 116 | 255.00 | 12.00 | 0.00 | - | 1 | 351 |
| 97.15 | +3.82 | +4.09% | 4 | 293 | 260.00 | 13.37 | -0.48 | -3.47% | 5 | 161 |
| 89.00 | 0.00 | - | 1 | 178 | 265.00 | 14.05 | -1.20 | -7.87% | 11 | 337 |
| 86.10 | 0.00 | - | 1 | 160 | 270.00 | 15.15 | 0.00 | - | 6 | 183 |
| 82.05 | 0.00 | - | 2 | 168 | 275.00 | 16.40 | -1.15 | -6.55% | 14 | 237 |
| 81.00 | 0.00 | - | 6 | 169 | 280.00 | 17.59 | 0.00 | - | 2 | 168 |
| 75.45 | 0.00 | - | 1 | 214 | 285.00 | 18.95 | -1.15 | -5.72% | 10 | 93 |
| 72.40 | 0.00 | - | 1 | 138 | 290.00 | 20.35 | +1.43 | +7.56% | 12 | 73 |
| 70.20 | 0.00 | - | 1 | 88 | 295.00 | 21.80 | -0.62 | -2.77% | 12 | 38 |
| 68.65 | +2.00 | +3.00% | 26 | 405 | 300.00 | 23.72 | +1.97 | +9.06% | 15 | 117 |
| 65.65 | -4.33 | -6.19% | 25 | 63 | 305.00 | 22.72 | 0.00 | - | 46 | 90 |
| 62.30 | +1.30 | +2.13% | 1 | 95 | 310.00 | 26.70 | -5.05 | -15.91% | 13 | 144 |
| 59.55 | +1.95 | +3.39% | 12 | 152 | 315.00 | 28.55 | -4.50 | -13.62% | 5 | 125 |
| 56.00 | 0.00 | - | 1 | 168 | 320.00 | 30.45 | -1.20 | -3.79% | 12 | 41 |
| 54.50 | +2.50 | +4.81% | 1 | 174 | 325.00 | 32.45 | -1.07 | -3.19% | 11 | 114 |
| 49.75 | 0.00 | - | 2 | 859 | 330.00 | 34.55 | +1.75 | +5.34% | 15 | 19 |
| 48.10 | 0.00 | - | 1 | 269 | 335.00 | 36.75 | -0.15 | -0.41% | 11 | 4 |
| 45.30 | +0.99 | +2.23% | 5 | 91 | 340.00 | 39.05 | +1.94 | +5.23% | 12 | 11 |
| 42.73 | 0.00 | - | 1 | 79 | 345.00 | 53.50 | 0.00 | - | 60 | 41 |
| 39.50 | +0.23 | +0.59% | 17 | 1,080 | 350.00 | 45.36 | 0.00 | - | 3 | 128 |
| 37.44 | 0.00 | - | 2 | 211 | 355.00 | 75.20 | 0.00 | - | - | 1 |
| 35.70 | 0.00 | - | 1 | 1,185 | 360.00 | 49.40 | -32.78 | -39.89% | 10 | 3 |
| 33.36 | 0.00 | - | 1 | 330 | 365.00 | - | - | - | - | - |
| 33.20 | +2.06 | +6.62% | 1 | 790 | 370.00 | 52.35 | 0.00 | - | 3 | 6 |
| 29.12 | 0.00 | - | 1 | 568 | 375.00 | 55.50 | 0.00 | - | 4 | 8 |
| 27.47 | -0.53 | -1.89% | 1 | 200 | 380.00 | - | - | - | - | - |
| 25.71 | 0.00 | - | 1 | 102 | 385.00 | 61.95 | 0.00 | - | 1 | 1 |
| 30.89 | 0.00 | - | 2 | 264 | 390.00 | 104.04 | 0.00 | - | - | 1 |
| 22.50 | 0.00 | - | 2 | 58 | 395.00 | 71.21 | 0.00 | - | 3 | 3 |
| 21.00 | 0.00 | - | 4 | 394 | 400.00 | 74.71 | 0.00 | - | 3 | 3 |
| 20.00 | -5.65 | -22.03% | 5 | 234 | 405.00 | - | - | - | - | - |
| 20.26 | 0.00 | - | 20 | 1,655 | 410.00 | 125.09 | 0.00 | - | - | 0 |
| 17.68 | 0.00 | - | 18 | 393 | 415.00 | 128.49 | 0.00 | - | - | 1 |
| 16.20 | 0.00 | - | 10 | 1,638 | 420.00 | - | - | - | - | - |
| 16.25 | 0.00 | - | 48 | 27 | 425.00 | - | - | - | - | - |
| 13.69 | 0.00 | - | 53 | 778 | 430.00 | 141.90 | 0.00 | - | - | 0 |
| 13.72 | 0.00 | - | 32 | 16 | 435.00 | - | - | - | - | - |
| 12.66 | +0.31 | +2.51% | 4 | 653 | 440.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 3 | 114 | 445.00 | - | - | - | - | - |
| 11.23 | -1.87 | -14.27% | 20 | 634 | 450.00 | 115.00 | 0.00 | - | 1 | 0 |
| 9.64 | 0.00 | - | 2 | 12 | 455.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 82 | 423 | 460.00 | - | - | - | - | - |
| 8.73 | 0.00 | - | 44 | 158 | 470.00 | - | - | - | - | - |
| 7.66 | 0.00 | - | 58 | 28 | 475.00 | - | - | - | - | - |
| 7.27 | 0.00 | - | 20 | 70 | 480.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 104 | 99 | 490.00 | - | - | - | - | - |
| 5.85 | 0.00 | - | 60 | 30 | 495.00 | - | - | - | - | - |
| 5.40 | -0.20 | -3.57% | 45 | 423 | 500.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.