MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
10 July 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
61.57+0.92+1.52%639150.000.010.00-1330
51.550.00-460155.000.010.00-5131
52.84+4.79+9.97%12157.500.010.00-200
50.36+0.36+0.72%138160.000.010.00-2304
33.180.00-11162.500.01-0.16-94.12%1184
45.140.00-417165.000.010.00-11,691
32.500.00-13167.500.01-0.01-50.00%540
43.80+3.49+8.66%714170.000.010.00-47772
34.100.00-19172.500.02-0.01-33.33%82497
38.97+3.55+10.02%777175.000.030.00-390
32.18-0.09-0.28%125177.500.02-0.01-33.33%351,042
29.53-1.07-3.50%50161180.000.03-0.01-25.00%2642,446
28.00+1.98+7.61%10370182.500.03-0.02-40.00%2610
24.75-1.00-3.88%32679185.000.06+0.01+20.00%9027,898
23.14-0.31-1.32%161,032187.500.060.00-4021,981
19.22-1.48-7.15%851,152190.000.09-0.01-10.00%4881,944
18.90+0.67+3.68%1041,120192.500.120.00-9782,989
13.80-1.75-11.25%1525,191195.000.21+0.05+31.25%1,6483,356
11.34-1.86-14.09%1862,360197.500.31+0.07+29.17%3,2342,722
8.85-1.95-18.06%8497,266200.000.53+0.18+51.43%4,9167,477
7.50-1.04-12.18%3563,235202.500.90+0.34+60.71%3,9655,744
4.60-1.85-28.68%1,4265,214205.001.50+0.60+66.67%8,6160
3.05-1.55-33.70%1,9875,497207.502.39+0.93+63.70%6,4143,115
1.85-1.15-38.33%13,1149,382210.003.60+1.20+50.00%13,2642,597
1.10-0.73-39.89%28,4048,184212.505.50+1.75+46.67%6,947789
0.66-0.42-38.89%37,95311,330215.007.10+1.47+26.11%3,119116
0.41-0.21-33.87%13,3343,707217.509.25+1.97+27.06%20227
0.25-0.10-28.57%17,5277,104220.0011.20+1.27+12.79%31093
0.19-0.02-9.52%2,8550222.509.65-2.23-18.77%116
0.14+0.01+7.69%3,2891,575225.0015.95+1.25+8.50%1741
0.09-0.01-10.00%1,3711,176227.5020.000.00-11
0.08+0.02+33.33%5,9401,381230.0019.50-0.17-0.86%735
0.040.00-1,989483235.00-----
0.030.00-1,429890240.00-----
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more