Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:260.00
Calls
12 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 30.89 | +1.92 | +6.63% | 1 | 3,971 | 2022-08-12 | 0.01 | -0.01 | -50.00% | 22 | 2,291 |
| 29.98 | +0.13 | +0.44% | 2 | 6,769 | 2022-08-19 | 0.17 | -0.04 | -19.05% | 27 | 9,931 |
| 29.70 | 0.00 | - | 59 | 619 | 2022-08-26 | 0.47 | -0.02 | -4.08% | 47 | 1,431 |
| 29.35 | 0.00 | - | 13 | 181 | 2022-09-02 | 0.73 | -0.17 | -18.89% | 5 | 1,010 |
| 22.38 | 0.00 | - | 1 | 8 | 2022-09-09 | 1.15 | -0.05 | -4.17% | 205 | 436 |
| 30.96 | 0.00 | - | 184 | 12,771 | 2022-09-16 | 1.63 | -0.11 | -6.32% | 336 | 18,553 |
| 32.05 | 0.00 | - | 2 | 11 | 2022-09-23 | 1.98 | -0.40 | -16.81% | 3 | 125 |
| 34.46 | 0.00 | - | 120 | 2,006 | 2022-10-21 | 3.99 | -0.01 | -0.25% | 57 | 2,558 |
| 35.95 | 0.00 | - | 58 | 1,725 | 2022-11-18 | 6.35 | 0.00 | - | 133 | 3,949 |
| 39.89 | +2.19 | +5.81% | 1 | 1,137 | 2022-12-16 | 7.75 | 0.00 | - | 101 | 2,777 |
| 40.61 | 0.00 | - | 53 | 3,486 | 2023-01-20 | 9.55 | +0.05 | +0.53% | 5 | 8,303 |
| 38.85 | 0.00 | - | 3 | 11 | 2023-02-17 | 11.41 | 0.00 | - | 7 | 430 |
| 44.60 | 0.00 | - | 27 | 1,120 | 2023-03-17 | 12.02 | -0.28 | -2.28% | 1 | 1,768 |
| 44.59 | 0.00 | - | 12 | 844 | 2023-06-16 | 16.45 | 0.00 | - | 10 | 3,270 |
| 49.80 | 0.00 | - | 40 | 343 | 2023-09-15 | 19.25 | 0.00 | - | 22 | 792 |
| 61.99 | +1.41 | +2.33% | 1 | 883 | 2024-01-19 | 22.85 | 0.00 | - | 27 | 4,762 |
| 66.50 | 0.00 | - | 17 | 657 | 2024-06-21 | 26.00 | 0.00 | - | 102 | 803 |
© 2022 Yahoo. All rights reserved.
