MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:265.00
Calls
June 2, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 66.60 | +5.52 | +9.04% | 1 | 62 | 2023-06-02 | 0.02 | -0.01 | -33.33% | 46 | 518 |
| 44.79 | 0.00 | - | 1 | 2 | 2023-06-09 | 0.06 | -0.04 | -40.00% | 39 | 299 |
| 68.95 | +6.23 | +9.93% | 19 | 4,989 | 2023-06-16 | 0.17 | -0.03 | -15.00% | 54 | 6,106 |
| 57.50 | 0.00 | - | 1 | 22 | 2023-06-23 | 0.22 | -0.10 | -31.25% | 37 | 721 |
| 52.15 | 0.00 | - | 3 | 7 | 2023-06-30 | 0.32 | -0.14 | -30.43% | 420 | 322 |
| 70.83 | +6.89 | +10.78% | 8 | 1,847 | 2023-07-21 | 0.76 | -0.15 | -16.48% | 69 | 6,665 |
| 72.67 | +6.32 | +9.53% | 11 | 3,738 | 2023-08-18 | 1.95 | -0.36 | -15.58% | 172 | 2,704 |
| 74.22 | +5.87 | +8.59% | 37 | 1,811 | 2023-09-15 | 2.76 | -0.34 | -10.97% | 28 | 3,269 |
| 72.09 | +10.90 | +17.81% | 2 | 210 | 2023-10-20 | 3.79 | -0.56 | -12.87% | 10 | 1,284 |
| 71.95 | 0.00 | - | 1 | 165 | 2023-11-17 | 5.05 | -0.75 | -12.93% | 4 | 971 |
| 73.04 | 0.00 | - | - | 10 | 2023-12-15 | 6.10 | -0.87 | -12.48% | 2 | 20 |
| 81.50 | +4.90 | +6.40% | 8 | 3,780 | 2024-01-19 | 6.73 | -0.77 | -10.27% | 110 | 6,121 |
| 73.28 | 0.00 | - | 5 | 44 | 2024-03-15 | 9.50 | 0.00 | - | 1 | 267 |
| 89.25 | +6.20 | +7.47% | 3 | 868 | 2024-06-21 | 11.10 | -0.95 | -7.88% | 13 | 1,545 |
| 89.00 | 0.00 | - | 1 | 178 | 2024-12-20 | 17.35 | 0.00 | - | 2 | 337 |
| 92.00 | 0.00 | - | 2 | 2,497 | 2025-01-17 | 17.93 | 0.00 | - | 1 | 2,054 |
| 105.65 | +10.53 | +11.07% | 1 | 164 | 2025-06-20 | 21.40 | -2.30 | -9.70% | 3 | 97 |
| 109.10 | +6.93 | +6.78% | 11 | 128 | 2025-12-19 | 23.25 | 0.00 | - | 103 | 132 |
© 2023 Yahoo. All rights reserved.