Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:255.00
Calls
8 July 2022
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.35 | +0.55 | +6.25% | 204 | 1,019 | 2022-07-08 | 0.59 | -0.41 | -41.00% | 1,296 | 4,799 |
| 11.41 | +1.06 | +10.24% | 130 | 16,562 | 2022-07-15 | 2.46 | -0.40 | -13.99% | 1,167 | 18,468 |
| 13.75 | +1.98 | +16.82% | 23 | 534 | 2022-07-22 | 3.80 | -0.65 | -14.61% | 330 | 1,096 |
| 15.80 | +1.00 | +6.76% | 7 | 276 | 2022-07-29 | 6.00 | -0.80 | -11.76% | 97 | 1,081 |
| 16.90 | +1.33 | +8.54% | 5 | 38 | 2022-08-05 | 6.97 | -0.66 | -8.65% | 42 | 102 |
| 16.10 | 0.00 | - | 3 | 4 | 2022-08-12 | 7.77 | -1.18 | -13.18% | 2 | 45 |
| 18.41 | +1.48 | +8.74% | 21 | 2,965 | 2022-08-19 | 8.77 | -0.64 | -6.80% | 65 | 5,089 |
| 22.05 | +2.15 | +10.80% | 2 | 3,395 | 2022-09-16 | 11.05 | -1.20 | -9.80% | 192 | 4,102 |
| 24.40 | +1.38 | +5.99% | 2 | 579 | 2022-10-21 | 13.63 | -0.97 | -6.64% | 49 | 1,166 |
| 27.15 | +1.27 | +4.91% | 1 | 472 | 2022-11-18 | 16.75 | -2.00 | -10.67% | 1 | 1,048 |
| 25.16 | 0.00 | - | 4 | 793 | 2022-12-16 | 17.32 | -3.33 | -16.13% | 8 | 602 |
| 31.47 | +1.69 | +5.67% | 3 | 2,299 | 2023-01-20 | 18.86 | -2.39 | -11.25% | 5 | 5,088 |
| 30.20 | 0.00 | - | 1 | 342 | 2023-03-17 | 21.32 | -1.08 | -4.82% | 49 | 1,162 |
| 36.65 | 0.00 | - | 1 | 651 | 2023-06-16 | 28.11 | 0.00 | - | 1 | 2,274 |
| 40.73 | 0.00 | - | 17 | 71 | 2023-09-15 | 29.40 | 0.00 | - | 1 | 80 |
| 48.60 | +1.10 | +2.32% | 2 | 174 | 2024-01-19 | 32.80 | 0.00 | - | 11 | 3,174 |
| 49.00 | 0.00 | - | 12 | 121 | 2024-06-21 | 33.13 | 0.00 | - | 1 | 59 |
© 2022 Yahoo. All rights reserved.
