MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
6 December 2019
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
51.450.00-32100.00-----
47.050.00--1105.00-----
42.050.00-11110.000.030.00-212
-----115.000.010.00-2541
29.87+1.17+4.08%35120.000.020.00-521
25.98-0.37-1.40%11124.000.020.00-428477
24.92+0.25+1.01%171208125.000.020.00-818885
18.000.00--2126.000.070.00-2029
24.650.00-88127.000.030.00-2330
-----128.000.010.00-5133
19.650.00-99129.000.010.00-15207
18.250.00-26130.000.01-0.01-50.00%3405
13.100.00-109131.000.040.00-33223
17.160.00-55132.000.020.00-30199
10.540.00-66133.000.010.00-32,696
13.800.00-222134.000.060.00-200474
14.88+1.09+7.90%12135.000.01-0.01-50.00%74,420
13.800.00-10136.000.100.00-111,858
10.170.00-211137.000.010.00-3292,746
11.48-2.74-19.27%150138.000.020.00-651,991
10.380.00-28139.000.01-0.01-50.00%364920
10.00+1.00+11.11%156373140.000.010.00-3421,201
8.80-0.19-2.11%416141.000.01-0.02-66.67%113685
8.000.00-234142.000.01-0.03-75.00%3511,370
6.88-0.12-1.71%4134143.000.03-0.01-25.00%22894
5.80+0.15+2.65%27501144.000.03-0.02-40.00%1252,616
5.05+0.10+2.02%1161,181145.000.03-0.03-50.00%3192,969
4.10+0.20+5.13%7981,712146.000.04-0.04-50.00%5172,399
3.00-0.01-0.33%1,1691,868147.000.07-0.07-50.00%8493,686
2.05-0.10-4.65%2,0382,908148.000.12-0.14-53.85%1,3502,873
1.18-0.17-12.59%2,0485,480149.000.27-0.19-41.30%1,7102,762
0.55-0.18-24.66%8,44211,677150.000.56-0.28-33.33%2,8734,796
0.03-0.06-66.67%6,37510,098152.502.53-0.17-6.30%1,3854,869
0.010.00-4346,657155.004.95-0.30-5.71%115348
0.010.00-32,278157.509.180.00-2310
0.010.00-47824160.0015.630.00-20
0.010.00-1156162.50-----
0.020.00-79263165.0013.200.00-250
0.030.00--1167.50-----
0.040.00-1011170.0021.790.00-50
-----172.5020.500.00--0
-----175.0023.000.00--0
-----180.0028.000.00--0
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