MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:315.00
Calls
June 2, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.92 | +6.65 | +54.20% | 7,563 | 8,493 | 2023-06-02 | 0.28 | -0.73 | -72.28% | 3,540 | 3,903 |
| 19.90 | +5.90 | +42.14% | 232 | 1,855 | 2023-06-09 | 1.08 | -1.03 | -48.82% | 988 | 1,183 |
| 20.83 | +5.44 | +35.35% | 6,724 | 21,769 | 2023-06-16 | 2.07 | -1.27 | -38.02% | 875 | 8,803 |
| 21.96 | +5.29 | +31.73% | 31 | 936 | 2023-06-23 | 2.51 | -1.49 | -37.25% | 202 | 662 |
| 22.61 | +5.01 | +28.47% | 85 | 1,945 | 2023-06-30 | 3.30 | -1.40 | -29.79% | 148 | 923 |
| 23.62 | +23.62 | - | 5 | 6 | 2023-07-07 | 3.83 | +3.83 | - | 24 | 4 |
| 25.68 | +5.38 | +26.50% | 16,116 | 17,656 | 2023-07-21 | 5.17 | -1.63 | -23.97% | 1,527 | 5,596 |
| 30.20 | +4.85 | +19.13% | 380 | 2,515 | 2023-08-18 | 8.70 | -1.80 | -17.14% | 242 | 1,206 |
| 32.92 | +4.85 | +17.28% | 231 | 2,261 | 2023-09-15 | 10.45 | -1.90 | -15.38% | 167 | 1,881 |
| 35.67 | +4.82 | +15.62% | 94 | 1,115 | 2023-10-20 | 14.57 | -0.43 | -2.87% | 3 | 423 |
| 39.54 | +4.60 | +13.17% | 42 | 451 | 2023-11-17 | 15.10 | -1.67 | -9.96% | 54 | 226 |
| 40.86 | +40.86 | - | 22 | 28 | 2023-12-15 | 16.95 | -2.53 | -12.99% | 31 | 23 |
| 44.89 | +5.39 | +13.65% | 65 | 2,934 | 2024-01-19 | 17.65 | -1.75 | -9.02% | 172 | 883 |
| 48.35 | +4.52 | +10.31% | 12 | 770 | 2024-03-15 | 20.45 | -2.55 | -11.09% | 5 | 34 |
| 55.30 | +6.04 | +12.26% | 31 | 651 | 2024-06-21 | 24.23 | -2.22 | -8.39% | 17 | 305 |
| 66.34 | +9.94 | +17.62% | 11 | 145 | 2024-12-20 | 33.05 | 0.00 | - | 2 | 125 |
| 66.89 | +3.79 | +6.01% | 14 | 2,358 | 2025-01-17 | 30.85 | -2.15 | -6.52% | 5 | 1,060 |
| 73.95 | +11.75 | +18.89% | 10 | 66 | 2025-06-20 | 36.10 | -1.88 | -4.95% | 5 | 26 |
| 81.09 | +3.57 | +4.61% | 5 | 126 | 2025-12-19 | 40.10 | 0.00 | - | 2 | 56 |
© 2023 Yahoo. All rights reserved.