Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
285.39-1.11 (-0.39%)
As of 11:07AM EDT. Market open.
Strike:300.00
Calls
30 July 2021
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.01 | -50.00% | 751 | 15,577 | 2021-07-30 | 14.33 | +1.08 | +8.15% | 12 | 106 |
| 0.13 | -0.02 | -13.33% | 1,237 | 6,220 | 2021-08-06 | 14.75 | +1.42 | +10.65% | 1 | 155 |
| 0.27 | -0.11 | -28.95% | 81 | 2,483 | 2021-08-13 | 15.30 | +1.50 | +10.87% | 15 | 220 |
| 0.54 | -0.13 | -19.40% | 3,047 | 14,991 | 2021-08-20 | 14.28 | 0.00 | - | 38 | 883 |
| 0.95 | -0.16 | -14.41% | 81 | 2,523 | 2021-08-27 | 15.75 | +0.80 | +5.35% | 1 | 50 |
| 1.32 | -0.25 | -15.92% | 344 | 1,502 | 2021-09-03 | 15.42 | 0.00 | - | 3 | 16 |
| 2.15 | -0.30 | -12.24% | 556 | 19,323 | 2021-09-17 | 17.65 | +1.60 | +9.97% | 2 | 2,514 |
| 4.02 | -0.53 | -11.65% | 146 | 10,871 | 2021-10-15 | 19.64 | +1.39 | +7.62% | 2 | 205 |
| 7.00 | -0.95 | -11.95% | 57 | 5,039 | 2021-11-19 | 22.75 | +0.75 | +3.41% | 50 | 444 |
| 8.55 | -0.92 | -9.71% | 127 | 861 | 2021-12-17 | 23.30 | 0.00 | - | 17 | 281 |
| 10.96 | -0.69 | -5.92% | 108 | 15,799 | 2022-01-21 | 25.30 | 0.00 | - | 72 | 949 |
| 14.30 | -0.85 | -5.61% | 16 | 4,906 | 2022-03-18 | 28.00 | 0.00 | - | 50 | 206 |
| 18.80 | -0.91 | -4.62% | 2 | 3,787 | 2022-06-17 | 34.06 | 0.00 | - | 1 | 364 |
| 23.70 | 0.00 | - | 10 | 2,675 | 2022-09-16 | 37.22 | 0.00 | - | 2 | 792 |
| 27.70 | -0.75 | -2.64% | 15 | 6,062 | 2023-01-20 | 43.00 | 0.00 | - | 7 | 446 |
| 30.25 | -0.82 | -2.64% | 4 | 3,761 | 2023-03-17 | 45.50 | 0.00 | - | 10 | 1,853 |
| 33.00 | -1.00 | -2.94% | 1 | 4,844 | 2023-06-16 | 48.10 | 0.00 | - | 5 | 684 |
© 2021 Verizon Media. All rights reserved.
