MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
6 December 2019
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 51.45 | 0.00 | - | 3 | 2 | 100.00 | - | - | - | - | - |
| 47.05 | 0.00 | - | - | 1 | 105.00 | - | - | - | - | - |
| 42.05 | 0.00 | - | 1 | 1 | 110.00 | 0.03 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 115.00 | 0.01 | 0.00 | - | 25 | 41 |
| 29.87 | +1.17 | +4.08% | 3 | 5 | 120.00 | 0.02 | 0.00 | - | 5 | 21 |
| 25.98 | -0.37 | -1.40% | 1 | 1 | 124.00 | 0.02 | 0.00 | - | 428 | 477 |
| 24.92 | +0.25 | +1.01% | 171 | 208 | 125.00 | 0.02 | 0.00 | - | 818 | 885 |
| 18.00 | 0.00 | - | - | 2 | 126.00 | 0.07 | 0.00 | - | 20 | 29 |
| 24.65 | 0.00 | - | 8 | 8 | 127.00 | 0.03 | 0.00 | - | 2 | 330 |
| - | - | - | - | - | 128.00 | 0.01 | 0.00 | - | 5 | 133 |
| 19.65 | 0.00 | - | 9 | 9 | 129.00 | 0.01 | 0.00 | - | 15 | 207 |
| 18.25 | 0.00 | - | 2 | 6 | 130.00 | 0.01 | -0.01 | -50.00% | 3 | 405 |
| 13.10 | 0.00 | - | 10 | 9 | 131.00 | 0.04 | 0.00 | - | 33 | 223 |
| 17.16 | 0.00 | - | 5 | 5 | 132.00 | 0.02 | 0.00 | - | 30 | 199 |
| 10.54 | 0.00 | - | 6 | 6 | 133.00 | 0.01 | 0.00 | - | 3 | 2,696 |
| 13.80 | 0.00 | - | 2 | 22 | 134.00 | 0.06 | 0.00 | - | 200 | 474 |
| 14.88 | +1.09 | +7.90% | 1 | 2 | 135.00 | 0.01 | -0.01 | -50.00% | 7 | 4,420 |
| 13.80 | 0.00 | - | 1 | 0 | 136.00 | 0.10 | 0.00 | - | 11 | 1,858 |
| 10.17 | 0.00 | - | 2 | 11 | 137.00 | 0.01 | 0.00 | - | 329 | 2,746 |
| 11.48 | -2.74 | -19.27% | 1 | 50 | 138.00 | 0.02 | 0.00 | - | 65 | 1,991 |
| 10.38 | 0.00 | - | 2 | 8 | 139.00 | 0.01 | -0.01 | -50.00% | 364 | 920 |
| 10.00 | +1.00 | +11.11% | 156 | 373 | 140.00 | 0.01 | 0.00 | - | 342 | 1,201 |
| 8.80 | -0.19 | -2.11% | 4 | 16 | 141.00 | 0.01 | -0.02 | -66.67% | 113 | 685 |
| 8.00 | 0.00 | - | 2 | 34 | 142.00 | 0.01 | -0.03 | -75.00% | 351 | 1,370 |
| 6.88 | -0.12 | -1.71% | 4 | 134 | 143.00 | 0.03 | -0.01 | -25.00% | 22 | 894 |
| 5.80 | +0.15 | +2.65% | 27 | 501 | 144.00 | 0.03 | -0.02 | -40.00% | 125 | 2,616 |
| 5.05 | +0.10 | +2.02% | 116 | 1,181 | 145.00 | 0.03 | -0.03 | -50.00% | 319 | 2,969 |
| 4.10 | +0.20 | +5.13% | 798 | 1,712 | 146.00 | 0.04 | -0.04 | -50.00% | 517 | 2,399 |
| 3.00 | -0.01 | -0.33% | 1,169 | 1,868 | 147.00 | 0.07 | -0.07 | -50.00% | 849 | 3,686 |
| 2.05 | -0.10 | -4.65% | 2,038 | 2,908 | 148.00 | 0.12 | -0.14 | -53.85% | 1,350 | 2,873 |
| 1.18 | -0.17 | -12.59% | 2,048 | 5,480 | 149.00 | 0.27 | -0.19 | -41.30% | 1,710 | 2,762 |
| 0.55 | -0.18 | -24.66% | 8,442 | 11,677 | 150.00 | 0.56 | -0.28 | -33.33% | 2,873 | 4,796 |
| 0.03 | -0.06 | -66.67% | 6,375 | 10,098 | 152.50 | 2.53 | -0.17 | -6.30% | 1,385 | 4,869 |
| 0.01 | 0.00 | - | 434 | 6,657 | 155.00 | 4.95 | -0.30 | -5.71% | 115 | 348 |
| 0.01 | 0.00 | - | 3 | 2,278 | 157.50 | 9.18 | 0.00 | - | 23 | 10 |
| 0.01 | 0.00 | - | 47 | 824 | 160.00 | 15.63 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 156 | 162.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 79 | 263 | 165.00 | 13.20 | 0.00 | - | 25 | 0 |
| 0.03 | 0.00 | - | - | 1 | 167.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 10 | 11 | 170.00 | 21.79 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 172.50 | 20.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 175.00 | 23.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 180.00 | 28.00 | 0.00 | - | - | 0 |