Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:255.00
Calls
2 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.90 | 0.00 | - | 18,855 | 0 | 2022-12-02 | 2.02 | 0.00 | - | 8,624 | 3,733 |
| 3.90 | 0.00 | - | 4,833 | 4,813 | 2022-12-09 | 3.90 | 0.00 | - | 3,222 | 0 |
| 6.21 | 0.00 | - | 1,721 | 13,017 | 2022-12-16 | 6.00 | 0.00 | - | 2,897 | 4,995 |
| 7.65 | 0.00 | - | 914 | 8,999 | 2022-12-23 | 6.71 | 0.00 | - | 180 | 279 |
| 8.05 | 0.00 | - | 298 | 1,376 | 2022-12-30 | 7.20 | 0.00 | - | 154 | 194 |
| 9.49 | 0.00 | - | 78 | 150 | 2023-01-06 | 8.09 | 0.00 | - | 60 | 60 |
| 11.15 | 0.00 | - | 7,863 | 0 | 2023-01-20 | 9.65 | 0.00 | - | 6,415 | 0 |
| 15.55 | 0.00 | - | 2,182 | 2,855 | 2023-02-17 | 13.60 | 0.00 | - | 540 | 1,820 |
| 17.85 | 0.00 | - | 986 | 2,341 | 2023-03-17 | 15.15 | 0.00 | - | 188 | 2,570 |
| 20.95 | 0.00 | - | 60 | 562 | 2023-04-21 | 16.88 | 0.00 | - | 71 | 1,296 |
| 25.70 | 0.00 | - | 31 | 1,361 | 2023-06-16 | 20.13 | 0.00 | - | 24 | 2,565 |
| 28.10 | 0.00 | - | 18 | 119 | 2023-07-21 | 21.75 | 0.00 | - | 45 | 61 |
| 31.25 | 0.00 | - | 21 | 303 | 2023-09-15 | 25.40 | 0.00 | - | 139 | 0 |
| 37.50 | 0.00 | - | 51 | 1,688 | 2024-01-19 | 27.10 | 0.00 | - | 560 | 4,755 |
| 45.70 | 0.00 | - | 14 | 659 | 2024-06-21 | 31.00 | 0.00 | - | 2 | 459 |
| 52.40 | 0.00 | - | 11 | 172 | 2025-01-17 | 34.50 | 0.00 | - | 15 | 251 |
© 2022 Yahoo. All rights reserved.
