MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:280.00
Calls
June 2, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 53.07 | +7.18 | +15.65% | 204 | 167 | 2023-06-02 | 0.03 | -0.04 | -57.14% | 359 | 2,011 |
| 50.20 | +2.95 | +6.24% | 31 | 45 | 2023-06-09 | 0.13 | -0.09 | -40.91% | 31 | 776 |
| 53.15 | +5.48 | +11.50% | 76 | 8,227 | 2023-06-16 | 0.30 | -0.13 | -30.23% | 728 | 15,992 |
| 44.61 | 0.00 | - | 2 | 61 | 2023-06-23 | 0.42 | -0.17 | -28.81% | 20 | 504 |
| 37.86 | 0.00 | - | 1 | 44 | 2023-06-30 | 0.62 | -0.17 | -21.52% | 38 | 418 |
| 47.99 | 0.00 | - | - | 1 | 2023-07-07 | 1.00 | 0.00 | - | - | 8 |
| 55.43 | +5.71 | +11.48% | 78 | 3,005 | 2023-07-21 | 1.33 | -0.30 | -18.40% | 173 | 7,915 |
| 57.80 | +5.15 | +9.78% | 9 | 1,163 | 2023-08-18 | 3.00 | -0.70 | -18.92% | 145 | 3,166 |
| 60.90 | +5.65 | +10.23% | 19 | 7,523 | 2023-09-15 | 4.10 | -0.61 | -12.95% | 150 | 3,564 |
| 62.86 | +4.86 | +8.38% | 2 | 1,553 | 2023-10-20 | 5.40 | -0.90 | -14.29% | 138 | 1,089 |
| 65.35 | +5.75 | +9.65% | 4 | 302 | 2023-11-17 | 7.90 | -0.05 | -0.63% | 4 | 1,191 |
| 66.55 | +11.60 | +21.11% | 68 | 3 | 2023-12-15 | 7.94 | -1.09 | -12.07% | 133 | 24 |
| 69.60 | +4.38 | +6.72% | 55 | 5,732 | 2024-01-19 | 8.98 | -1.22 | -11.96% | 55 | 5,961 |
| 74.14 | +7.09 | +10.57% | 9 | 143 | 2024-03-15 | 11.10 | -1.65 | -12.94% | 1 | 385 |
| 79.75 | +5.75 | +7.77% | 58 | 2,810 | 2024-06-21 | 15.35 | 0.00 | - | 14 | 2,064 |
| 88.18 | +10.75 | +13.88% | 5 | 154 | 2024-12-20 | 19.00 | -1.42 | -6.95% | 14 | 161 |
| 86.96 | +3.57 | +4.28% | 1 | 941 | 2025-01-17 | 19.57 | -1.54 | -7.30% | 100 | 1,997 |
| 96.16 | +11.91 | +14.14% | 19 | 159 | 2025-06-20 | 24.10 | -0.60 | -2.43% | 1 | 169 |
| 95.90 | 0.00 | - | 5 | 679 | 2025-12-19 | 26.00 | -2.29 | -8.09% | 3 | 221 |
© 2023 Yahoo. All rights reserved.