MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:270.00
Calls
June 2, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 63.46 | +12.06 | +23.46% | 6 | 49 | 2023-06-02 | 0.02 | -0.03 | -60.00% | 425 | 758 |
| 52.50 | 0.00 | - | 1 | 34 | 2023-06-09 | 0.09 | -0.06 | -40.00% | 19 | 412 |
| 64.65 | +6.77 | +11.70% | 80 | 7,638 | 2023-06-16 | 0.19 | -0.07 | -26.92% | 503 | 12,559 |
| 52.71 | 0.00 | - | 1 | 16 | 2023-06-23 | 0.29 | -0.08 | -21.62% | 24 | 201 |
| 49.91 | 0.00 | - | 6 | 24 | 2023-06-30 | 0.44 | -0.12 | -21.43% | 39 | 774 |
| - | - | - | - | - | 2023-07-07 | 0.55 | +0.55 | - | 10 | 0 |
| 66.13 | +6.28 | +10.49% | 40 | 2,302 | 2023-07-21 | 0.92 | -0.14 | -13.21% | 954 | 12,419 |
| 68.50 | +7.71 | +12.68% | 36 | 2,740 | 2023-08-18 | 2.29 | -0.50 | -17.92% | 82 | 4,587 |
| 68.84 | +5.44 | +8.58% | 68 | 4,090 | 2023-09-15 | 3.14 | -0.46 | -12.78% | 123 | 4,193 |
| 55.21 | 0.00 | - | 1 | 220 | 2023-10-20 | 4.36 | -0.54 | -11.02% | 11 | 3,313 |
| 74.36 | +4.36 | +6.23% | 4 | 105 | 2023-11-17 | 5.65 | -0.80 | -12.40% | 37 | 1,682 |
| 75.22 | +15.07 | +25.05% | 6 | 10 | 2023-12-15 | 6.60 | -0.75 | -10.20% | 53 | 71 |
| 78.30 | +6.06 | +8.39% | 40 | 6,450 | 2024-01-19 | 7.40 | -0.85 | -10.30% | 46 | 7,201 |
| 74.68 | 0.00 | - | 196 | 302 | 2024-03-15 | 9.06 | -1.39 | -13.30% | 3 | 295 |
| 86.63 | +4.63 | +5.65% | 16 | 2,434 | 2024-06-21 | 11.88 | -1.45 | -10.88% | 1 | 3,309 |
| 92.50 | +14.00 | +17.83% | 1 | 159 | 2024-12-20 | 16.50 | 0.00 | - | 32 | 183 |
| 95.90 | +5.20 | +5.73% | 5 | 1,672 | 2025-01-17 | 17.30 | -1.43 | -7.63% | 2 | 491 |
| 98.00 | +10.50 | +12.00% | 1 | 155 | 2025-06-20 | 20.74 | -1.76 | -7.82% | 1 | 28 |
| 109.40 | +6.60 | +6.42% | 7 | 216 | 2025-12-19 | 25.70 | -1.40 | -5.17% | 3 | 142 |
© 2023 Yahoo. All rights reserved.