MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:250.00
Calls
June 2, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 80.87 | +2.05 | +2.60% | 1 | 14 | 2023-06-02 | 0.01 | 0.00 | - | 12 | 365 |
| 81.22 | +23.52 | +40.76% | 1 | 6 | 2023-06-09 | 0.01 | -0.01 | -50.00% | 1 | 362 |
| 81.54 | +0.23 | +0.28% | 3 | 9,101 | 2023-06-16 | 0.05 | -0.01 | -16.67% | 44 | 13,709 |
| 81.52 | 0.00 | - | 3 | 9 | 2023-06-23 | 0.06 | -0.03 | -33.33% | 13 | 145 |
| 81.28 | 0.00 | - | 10 | 23 | 2023-06-30 | 0.15 | 0.00 | - | 5 | 1,804 |
| - | - | - | - | - | 2023-07-07 | 0.27 | 0.00 | - | 1 | 1 |
| 85.35 | +3.33 | +4.06% | 4 | 2,529 | 2023-07-21 | 0.31 | -0.05 | -13.89% | 15 | 5,899 |
| 85.87 | +1.00 | +1.18% | 2 | 879 | 2023-08-18 | 0.94 | -0.26 | -21.67% | 54 | 1,817 |
| 85.70 | +0.30 | +0.35% | 3 | 1,783 | 2023-09-15 | 1.38 | -0.21 | -13.21% | 26 | 6,530 |
| 91.00 | 0.00 | - | 8 | 307 | 2023-10-20 | 2.05 | -0.37 | -15.29% | 50 | 2,375 |
| 76.79 | 0.00 | - | 4 | 192 | 2023-11-17 | 3.39 | -0.11 | -3.14% | 3 | 1,243 |
| 88.55 | 0.00 | - | 1 | 6 | 2023-12-15 | 3.55 | -0.55 | -13.41% | 53 | 89 |
| 93.70 | +1.58 | +1.72% | 3 | 6,726 | 2024-01-19 | 4.36 | -0.44 | -9.17% | 141 | 16,844 |
| 96.69 | 0.00 | - | 1 | 101 | 2024-03-15 | 6.15 | 0.00 | - | 20 | 406 |
| 100.00 | +0.20 | +0.20% | 4 | 1,861 | 2024-06-21 | 8.00 | -0.70 | -8.05% | 7 | 3,530 |
| 104.35 | -4.35 | -4.00% | 2 | 159 | 2024-12-20 | 12.00 | 0.00 | - | 4 | 160 |
| 107.60 | +0.60 | +0.56% | 8 | 2,158 | 2025-01-17 | 12.95 | 0.00 | - | 144 | 3,149 |
| 108.40 | 0.00 | - | 1 | 498 | 2025-06-20 | 15.30 | -4.20 | -21.54% | 20 | 547 |
| 118.24 | 0.00 | - | 2 | 279 | 2025-12-19 | 18.70 | 0.00 | - | 1 | 140 |
© 2023 Yahoo. All rights reserved.