MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:275.00
Calls
June 2, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 54.60 | -6.85 | -11.15% | 65 | 122 | 2023-06-02 | 0.01 | 0.00 | - | 43 | 2,932 |
| 53.83 | -5.81 | -9.74% | 40 | 50 | 2023-06-09 | 0.03 | -0.03 | -50.00% | 16 | 445 |
| 57.85 | +2.05 | +3.67% | 5 | 8,359 | 2023-06-16 | 0.11 | -0.07 | -38.89% | 50 | 14,572 |
| 58.19 | +0.82 | +1.43% | 1 | 13 | 2023-06-23 | 0.27 | +0.01 | +3.85% | 1 | 335 |
| 58.15 | +14.31 | +32.64% | 4 | 12 | 2023-06-30 | 0.33 | -0.07 | -17.50% | 94 | 238 |
| - | - | - | - | - | 2023-07-07 | 0.37 | -0.18 | -32.73% | 3 | 69 |
| 60.74 | -0.33 | -0.54% | 18 | 1,903 | 2023-07-21 | 0.69 | -0.32 | -31.68% | 138 | 5,050 |
| 62.89 | +2.04 | +3.35% | 23 | 1,039 | 2023-08-18 | 2.05 | -0.34 | -14.23% | 43 | 1,877 |
| 62.31 | +1.51 | +2.48% | 1 | 2,683 | 2023-09-15 | 2.99 | -0.44 | -12.83% | 27 | 4,010 |
| 64.52 | -1.13 | -1.72% | 123 | 1,368 | 2023-10-20 | 4.15 | -0.30 | -6.74% | 113 | 654 |
| 66.72 | 0.00 | - | 2 | 80 | 2023-11-17 | 5.74 | -0.61 | -9.61% | 1 | 2,515 |
| 65.66 | -4.43 | -6.32% | 2 | 14 | 2023-12-15 | 6.55 | -0.48 | -6.83% | 124 | 95 |
| 71.40 | +1.47 | +2.10% | 45 | 3,425 | 2024-01-19 | 7.29 | -0.86 | -10.55% | 394 | 4,610 |
| 73.50 | -1.50 | -2.00% | 6 | 83 | 2024-03-15 | 10.50 | 0.00 | - | 15 | 355 |
| 80.74 | +0.89 | +1.11% | 11 | 1,315 | 2024-06-21 | 12.70 | 0.00 | - | 12 | 2,968 |
| 92.25 | 0.00 | - | 11 | 166 | 2024-12-20 | 17.65 | +0.30 | +1.73% | 1 | 225 |
| 90.22 | -0.03 | -0.03% | 2 | 1,432 | 2025-01-17 | 18.00 | 0.00 | - | 3 | 1,162 |
| 92.20 | 0.00 | - | 2 | 70 | 2025-06-20 | 22.80 | 0.00 | - | 2 | 42 |
| 98.50 | -6.13 | -5.86% | 2 | 89 | 2025-12-19 | 25.30 | 0.00 | - | 134 | 247 |
© 2023 Yahoo. All rights reserved.