MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 228.83 | 0.00 | - | 21 | 45 | 110.00 | 0.64 | -0.03 | -4.48% | 15 | 11,431 |
| 222.90 | 0.00 | - | 20 | 58 | 115.00 | 0.75 | 0.00 | - | 4 | 9,321 |
| 218.76 | 0.00 | - | 2 | 116 | 120.00 | 1.00 | 0.00 | - | 1 | 1,889 |
| 219.00 | +11.43 | +5.51% | 1 | 43 | 125.00 | 0.98 | 0.00 | - | 10 | 1,959 |
| 213.10 | +1.95 | +0.92% | 3 | 16 | 130.00 | 1.01 | -0.17 | -14.41% | 20 | 2,285 |
| 174.50 | 0.00 | - | 2 | 5 | 135.00 | 1.41 | 0.00 | - | 12 | 617 |
| 182.50 | 0.00 | - | 3 | 103 | 140.00 | 1.48 | 0.00 | - | 17 | 925 |
| 142.62 | 0.00 | - | 2 | 170 | 145.00 | 1.72 | -0.08 | -4.44% | 1 | 345 |
| 185.48 | 0.00 | - | 10 | 1,609 | 150.00 | 2.35 | 0.00 | - | 232 | 2,876 |
| 116.78 | 0.00 | - | 4 | 190 | 155.00 | 2.20 | 0.00 | - | 3 | 3,186 |
| 181.72 | 0.00 | - | 1 | 186 | 160.00 | 2.96 | 0.00 | - | 5 | 1,622 |
| 135.93 | 0.00 | - | 1 | 284 | 165.00 | 2.87 | 0.00 | - | 2 | 1,280 |
| 176.20 | 0.00 | - | 1 | 1,422 | 170.00 | 3.39 | 0.00 | - | 9 | 1,493 |
| 145.10 | 0.00 | - | 5 | 1,023 | 175.00 | 3.68 | 0.00 | - | 6 | 1,016 |
| 164.00 | 0.00 | - | 1 | 1,451 | 180.00 | 3.56 | -0.24 | -6.32% | 1 | 1,962 |
| 146.00 | 0.00 | - | 1 | 410 | 185.00 | 4.25 | 0.00 | - | 29 | 507 |
| 152.45 | 0.00 | - | 6 | 458 | 190.00 | 4.30 | -0.35 | -7.53% | 45 | 1,833 |
| 155.00 | +8.00 | +5.44% | 2 | 1,056 | 195.00 | 4.35 | -0.80 | -15.53% | 2 | 1,682 |
| 151.49 | +2.38 | +1.60% | 2 | 671 | 200.00 | 5.50 | 0.00 | - | 22 | 5,073 |
| 145.73 | -0.10 | -0.07% | 5 | 112 | 205.00 | 5.63 | -0.72 | -11.34% | 1 | 765 |
| 144.88 | +19.58 | +15.63% | 5 | 744 | 210.00 | 6.45 | 0.00 | - | 203 | 3,197 |
| 120.65 | 0.00 | - | 40 | 542 | 215.00 | 6.35 | -0.60 | -8.63% | 3 | 2,502 |
| 134.39 | +0.39 | +0.29% | 6 | 672 | 220.00 | 7.30 | -0.29 | -3.82% | 1 | 2,584 |
| 133.17 | +14.47 | +12.19% | 1 | 379 | 225.00 | 7.90 | -0.90 | -10.23% | 50 | 1,748 |
| 124.37 | 0.00 | - | 1 | 553 | 230.00 | 8.55 | -0.55 | -6.04% | 62 | 1,944 |
| 119.59 | 0.00 | - | 1 | 310 | 235.00 | 8.55 | -1.03 | -10.75% | 23 | 3,672 |
| 119.70 | +2.28 | +1.94% | 1 | 857 | 240.00 | 10.10 | -0.71 | -6.57% | 5 | 2,709 |
| 112.00 | 0.00 | - | 2 | 457 | 245.00 | 10.91 | -1.29 | -10.57% | 5 | 4,372 |
| 113.75 | +6.15 | +5.72% | 27 | 2,165 | 250.00 | 11.25 | -1.70 | -13.13% | 6 | 3,149 |
| 106.90 | +3.10 | +2.99% | 2 | 574 | 255.00 | 13.15 | 0.00 | - | 302 | 1,314 |
| 98.00 | 0.00 | - | 1 | 2,020 | 260.00 | 13.93 | -0.47 | -3.26% | 2 | 1,707 |
| 100.07 | 0.00 | - | 2 | 2,497 | 265.00 | 17.93 | 0.00 | - | 1 | 2,054 |
| 93.00 | 0.00 | - | 3 | 1,665 | 270.00 | 15.47 | -1.38 | -8.19% | 1 | 478 |
| 93.05 | +2.83 | +3.14% | 1 | 1,432 | 275.00 | 16.50 | -1.30 | -7.30% | 1 | 1,160 |
| 90.80 | +5.00 | +5.83% | 3 | 941 | 280.00 | 18.07 | -0.58 | -3.11% | 29 | 1,962 |
| 86.08 | -1.62 | -1.85% | 3 | 570 | 285.00 | 20.67 | 0.00 | - | 10 | 341 |
| 83.79 | +2.16 | +2.65% | 14 | 2,022 | 290.00 | 20.01 | -2.39 | -10.67% | 6 | 1,209 |
| 81.00 | +2.33 | +2.96% | 1 | 499 | 295.00 | 22.00 | -1.82 | -7.64% | 3 | 1,001 |
| 77.63 | +2.63 | +3.51% | 22 | 1,380 | 300.00 | 23.10 | -1.92 | -7.67% | 31 | 1,893 |
| 74.58 | +2.28 | +3.15% | 7 | 668 | 305.00 | 25.45 | -0.65 | -2.49% | 1 | 807 |
| 69.84 | +1.46 | +2.14% | 18 | 1,133 | 310.00 | 28.43 | 0.00 | - | 5 | 357 |
| 68.76 | +5.01 | +7.86% | 2 | 2,321 | 315.00 | 28.89 | -1.96 | -6.35% | 6 | 1,057 |
| 65.25 | +2.70 | +4.32% | 43 | 1,522 | 320.00 | 29.63 | -1.52 | -4.88% | 119 | 702 |
| 61.50 | +2.30 | +3.89% | 2 | 581 | 325.00 | 32.50 | -0.36 | -1.10% | 4 | 128 |
| 58.50 | +1.29 | +2.25% | 19 | 1,330 | 330.00 | 33.70 | -2.60 | -7.16% | 2 | 413 |
| 56.16 | +1.16 | +2.11% | 9 | 537 | 335.00 | 35.50 | -2.00 | -5.33% | 12 | 294 |
| 53.45 | +1.60 | +3.09% | 4 | 1,213 | 340.00 | 38.70 | 0.00 | - | 3 | 112 |
| 49.56 | -0.50 | -1.00% | 5 | 597 | 345.00 | 42.96 | 0.00 | - | 4 | 133 |
| 50.15 | +3.36 | +7.18% | 37 | 5,954 | 350.00 | 45.51 | 0.00 | - | 31 | 340 |
| 43.46 | 0.00 | - | 20 | 309 | 355.00 | 47.93 | 0.00 | - | 4 | 41 |
| 43.78 | +1.99 | +4.76% | 7 | 2,096 | 360.00 | 50.00 | 0.00 | - | 7 | 147 |
| 38.88 | 0.00 | - | 13 | 124 | 365.00 | 57.00 | 0.00 | - | 1 | 47 |
| 39.26 | +2.10 | +5.65% | 8 | 476 | 370.00 | 55.68 | 0.00 | - | 2 | 102 |
| 37.40 | +4.53 | +13.78% | 2 | 466 | 375.00 | 59.00 | 0.00 | - | 3 | 8 |
| 33.93 | 0.00 | - | 6 | 288 | 380.00 | 71.92 | 0.00 | - | 1 | 4 |
| 31.53 | 0.00 | - | 35 | 223 | 385.00 | 63.89 | 0.00 | - | 2 | 21 |
| 31.78 | +1.58 | +5.23% | 14 | 1,172 | 390.00 | 86.26 | 0.00 | - | 22 | 21 |
| 29.10 | +1.98 | +7.30% | 6 | 100 | 395.00 | 73.08 | 0.00 | - | 2 | 2 |
| 28.22 | +1.22 | +4.52% | 18 | 5,690 | 400.00 | 73.11 | -1.49 | -2.00% | 4 | 37 |
| 26.00 | 0.00 | - | 1 | 174 | 405.00 | 121.25 | 0.00 | - | - | 0 |
| 25.49 | +1.54 | +6.43% | 21 | 4,480 | 410.00 | 79.87 | -21.13 | -20.92% | 2 | 1 |
| 23.28 | +0.13 | +0.56% | 3 | 462 | 415.00 | 88.00 | 0.00 | - | 2 | 0 |
| 22.27 | +2.39 | +12.02% | 2 | 1,268 | 420.00 | 88.42 | -3.11 | -3.40% | 2 | 2 |
| 21.00 | +1.43 | +7.31% | 4 | 9 | 425.00 | - | - | - | - | - |
| 19.50 | +0.80 | +4.28% | 8 | 542 | 430.00 | 126.00 | 0.00 | - | 1 | 0 |
| 18.50 | +0.95 | +5.41% | 138 | 103 | 435.00 | - | - | - | - | - |
| 18.41 | +1.07 | +6.17% | 160 | 100 | 440.00 | - | - | - | - | - |
| 15.60 | 0.00 | - | 20 | 21 | 445.00 | - | - | - | - | - |
| 15.33 | +0.83 | +5.72% | 24 | 67 | 450.00 | - | - | - | - | - |
| 13.65 | 0.00 | - | 1 | 96 | 455.00 | - | - | - | - | - |
| 13.20 | +0.20 | +1.54% | 1 | 304 | 460.00 | 135.09 | 0.00 | - | 1 | 7 |
| 11.82 | +1.32 | +12.57% | 32 | 74 | 470.00 | 156.10 | 0.00 | - | - | 3 |
| 10.25 | +0.35 | +3.54% | 136 | 559 | 480.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.