Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
284.91-1.59 (-0.55%)
At close: 4:00PM EDT
Strike:275.00
Calls
6 August 2021
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.03 | -2.20 | -17.99% | 210 | 905 | 2021-08-06 | 0.27 | +0.04 | +17.39% | 1,476 | 2,000 |
| 10.65 | -1.61 | -13.13% | 61 | 247 | 2021-08-13 | 0.84 | +0.15 | +21.74% | 783 | 895 |
| 11.37 | -1.53 | -11.86% | 193 | 6,815 | 2021-08-20 | 1.55 | +0.17 | +12.32% | 1,413 | 8,165 |
| 11.65 | -1.99 | -14.59% | 437 | 230 | 2021-08-27 | 2.30 | +0.20 | +9.52% | 220 | 893 |
| 12.15 | -2.12 | -14.86% | 6 | 44 | 2021-09-03 | 3.00 | +0.24 | +8.70% | 96 | 410 |
| 13.70 | -1.60 | -10.46% | 219 | 13,763 | 2021-09-17 | 4.30 | +0.30 | +7.50% | 1,067 | 6,092 |
| 16.40 | -1.30 | -7.34% | 143 | 3,609 | 2021-10-15 | 6.83 | +0.56 | +8.93% | 379 | 4,152 |
| 19.50 | -1.28 | -6.16% | 45 | 2,327 | 2021-11-19 | 9.65 | 0.00 | - | 16 | 2,351 |
| 21.27 | -1.28 | -5.68% | 20 | 176 | 2021-12-17 | 11.47 | 0.00 | - | 1 | 62 |
| 23.05 | -1.55 | -6.30% | 119 | 4,827 | 2022-01-21 | 13.90 | +0.20 | +1.46% | 98 | 2,491 |
| 26.45 | -1.35 | -4.86% | 12 | 347 | 2022-03-18 | 17.60 | +0.60 | +3.53% | 4 | 641 |
| 30.71 | -1.83 | -5.62% | 5 | 1,772 | 2022-06-17 | 22.06 | +0.47 | +2.18% | 2 | 480 |
| 34.80 | -1.10 | -3.06% | 1 | 313 | 2022-09-16 | 26.73 | 0.00 | - | 1 | 220 |
| 39.30 | -1.06 | -2.63% | 6 | 1,553 | 2023-01-20 | 30.34 | +1.31 | +4.51% | 2 | 614 |
| 40.95 | -1.20 | -2.85% | 10 | 387 | 2023-03-17 | 32.25 | 0.00 | - | 2 | 105 |
| 43.50 | -2.35 | -5.13% | 28 | 1,341 | 2023-06-16 | 36.20 | +0.70 | +1.97% | 370 | 796 |
© 2021 Verizon Media. All rights reserved.
