MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
10 July 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 61.57 | +0.92 | +1.52% | 6 | 39 | 150.00 | 0.01 | 0.00 | - | 1 | 330 |
| 51.55 | 0.00 | - | 46 | 0 | 155.00 | 0.01 | 0.00 | - | 5 | 131 |
| 52.84 | +4.79 | +9.97% | 1 | 2 | 157.50 | 0.01 | 0.00 | - | 20 | 0 |
| 50.36 | +0.36 | +0.72% | 1 | 38 | 160.00 | 0.01 | 0.00 | - | 2 | 304 |
| 33.18 | 0.00 | - | 1 | 1 | 162.50 | 0.01 | -0.16 | -94.12% | 1 | 184 |
| 45.14 | 0.00 | - | 4 | 17 | 165.00 | 0.01 | 0.00 | - | 1 | 1,691 |
| 32.50 | 0.00 | - | 1 | 3 | 167.50 | 0.01 | -0.01 | -50.00% | 54 | 0 |
| 43.80 | +3.49 | +8.66% | 7 | 14 | 170.00 | 0.01 | 0.00 | - | 47 | 772 |
| 34.10 | 0.00 | - | 1 | 9 | 172.50 | 0.02 | -0.01 | -33.33% | 82 | 497 |
| 38.97 | +3.55 | +10.02% | 7 | 77 | 175.00 | 0.03 | 0.00 | - | 39 | 0 |
| 32.18 | -0.09 | -0.28% | 1 | 25 | 177.50 | 0.02 | -0.01 | -33.33% | 35 | 1,042 |
| 29.53 | -1.07 | -3.50% | 50 | 161 | 180.00 | 0.03 | -0.01 | -25.00% | 264 | 2,446 |
| 28.00 | +1.98 | +7.61% | 10 | 370 | 182.50 | 0.03 | -0.02 | -40.00% | 261 | 0 |
| 24.75 | -1.00 | -3.88% | 32 | 679 | 185.00 | 0.06 | +0.01 | +20.00% | 902 | 7,898 |
| 23.14 | -0.31 | -1.32% | 16 | 1,032 | 187.50 | 0.06 | 0.00 | - | 402 | 1,981 |
| 19.22 | -1.48 | -7.15% | 85 | 1,152 | 190.00 | 0.09 | -0.01 | -10.00% | 488 | 1,944 |
| 18.90 | +0.67 | +3.68% | 104 | 1,120 | 192.50 | 0.12 | 0.00 | - | 978 | 2,989 |
| 13.80 | -1.75 | -11.25% | 152 | 5,191 | 195.00 | 0.21 | +0.05 | +31.25% | 1,648 | 3,356 |
| 11.34 | -1.86 | -14.09% | 186 | 2,360 | 197.50 | 0.31 | +0.07 | +29.17% | 3,234 | 2,722 |
| 8.85 | -1.95 | -18.06% | 849 | 7,266 | 200.00 | 0.53 | +0.18 | +51.43% | 4,916 | 7,477 |
| 7.50 | -1.04 | -12.18% | 356 | 3,235 | 202.50 | 0.90 | +0.34 | +60.71% | 3,965 | 5,744 |
| 4.60 | -1.85 | -28.68% | 1,426 | 5,214 | 205.00 | 1.50 | +0.60 | +66.67% | 8,616 | 0 |
| 3.05 | -1.55 | -33.70% | 1,987 | 5,497 | 207.50 | 2.39 | +0.93 | +63.70% | 6,414 | 3,115 |
| 1.85 | -1.15 | -38.33% | 13,114 | 9,382 | 210.00 | 3.60 | +1.20 | +50.00% | 13,264 | 2,597 |
| 1.10 | -0.73 | -39.89% | 28,404 | 8,184 | 212.50 | 5.50 | +1.75 | +46.67% | 6,947 | 789 |
| 0.66 | -0.42 | -38.89% | 37,953 | 11,330 | 215.00 | 7.10 | +1.47 | +26.11% | 3,119 | 116 |
| 0.41 | -0.21 | -33.87% | 13,334 | 3,707 | 217.50 | 9.25 | +1.97 | +27.06% | 202 | 27 |
| 0.25 | -0.10 | -28.57% | 17,527 | 7,104 | 220.00 | 11.20 | +1.27 | +12.79% | 310 | 93 |
| 0.19 | -0.02 | -9.52% | 2,855 | 0 | 222.50 | 9.65 | -2.23 | -18.77% | 11 | 6 |
| 0.14 | +0.01 | +7.69% | 3,289 | 1,575 | 225.00 | 15.95 | +1.25 | +8.50% | 17 | 41 |
| 0.09 | -0.01 | -10.00% | 1,371 | 1,176 | 227.50 | 20.00 | 0.00 | - | 1 | 1 |
| 0.08 | +0.02 | +33.33% | 5,940 | 1,381 | 230.00 | 19.50 | -0.17 | -0.86% | 7 | 35 |
| 0.04 | 0.00 | - | 1,989 | 483 | 235.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1,429 | 890 | 240.00 | - | - | - | - | - |
© 2020 Verizon Media. All rights reserved.