MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:250.00
Calls
June 9, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 86.50 | +5.28 | +6.50% | 1 | 6 | 2023-06-09 | 0.01 | 0.00 | - | 2 | 361 |
| 86.20 | +3.07 | +3.69% | 250 | 9,100 | 2023-06-16 | 0.03 | -0.01 | -25.00% | 17 | 13,711 |
| 81.52 | 0.00 | - | 3 | 9 | 2023-06-23 | 0.05 | -0.01 | -16.67% | 10 | 141 |
| 81.28 | 0.00 | - | 10 | 23 | 2023-06-30 | 0.08 | -0.07 | -46.67% | 7 | 1,804 |
| - | - | - | - | - | 2023-07-07 | 0.14 | 0.00 | - | 2 | 3 |
| 87.50 | +2.15 | +2.52% | 1 | 2,528 | 2023-07-21 | 0.18 | -0.09 | -33.33% | 69 | 5,898 |
| 87.54 | +1.67 | +1.94% | 22 | 880 | 2023-08-18 | 0.71 | -0.19 | -21.11% | 2,559 | 1,800 |
| 90.95 | +5.25 | +6.13% | 3 | 1,780 | 2023-09-15 | 1.06 | -0.34 | -24.29% | 40 | 6,518 |
| 91.00 | 0.00 | - | 8 | 307 | 2023-10-20 | 1.65 | -0.47 | -22.17% | 32 | 2,393 |
| 76.79 | 0.00 | - | 4 | 192 | 2023-11-17 | 2.60 | -0.45 | -14.75% | 23 | 1,242 |
| 88.55 | 0.00 | - | 1 | 6 | 2023-12-15 | 3.10 | -0.55 | -15.07% | 18 | 131 |
| 96.65 | +2.95 | +3.15% | 43 | 6,725 | 2024-01-19 | 3.70 | -0.63 | -14.55% | 124 | 16,819 |
| 96.69 | 0.00 | - | 1 | 101 | 2024-03-15 | 5.05 | -1.10 | -17.89% | 19 | 422 |
| 103.48 | +3.48 | +3.48% | 11 | 1,861 | 2024-06-21 | 7.20 | -0.80 | -10.00% | 10 | 3,534 |
| 104.35 | 0.00 | - | 2 | 159 | 2024-12-20 | 11.20 | -0.80 | -6.67% | 11 | 160 |
| 113.75 | +6.15 | +5.72% | 27 | 2,165 | 2025-01-17 | 11.25 | -1.70 | -13.13% | 6 | 3,149 |
| 117.95 | +9.55 | +8.81% | 6 | 498 | 2025-06-20 | 15.30 | 0.00 | - | 20 | 527 |
| 118.24 | 0.00 | - | 2 | 279 | 2025-12-19 | 16.80 | -1.90 | -10.16% | 16 | 140 |
© 2023 Yahoo. All rights reserved.