MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:285.00
Calls
June 9, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 50.77 | +3.80 | +8.09% | 109 | 189 | 2023-06-09 | 0.02 | -0.04 | -66.67% | 51 | 571 |
| 50.55 | +2.49 | +5.18% | 24 | 7,731 | 2023-06-16 | 0.09 | -0.09 | -50.00% | 272 | 14,653 |
| 50.35 | -0.57 | -1.12% | 58 | 104 | 2023-06-23 | 0.19 | -0.09 | -32.14% | 7 | 479 |
| 45.45 | 0.00 | - | 3 | 33 | 2023-06-30 | 0.33 | -0.11 | -25.00% | 93 | 1,515 |
| 45.10 | 0.00 | - | 6 | 18 | 2023-07-07 | 0.44 | -0.34 | -43.59% | 3 | 34 |
| 52.05 | +2.32 | +4.67% | 24 | 3,175 | 2023-07-21 | 0.72 | -0.39 | -35.14% | 128 | 5,407 |
| 55.79 | +3.18 | +6.04% | 13 | 1,229 | 2023-08-18 | 2.25 | -0.57 | -20.21% | 97 | 1,652 |
| 57.85 | +6.45 | +12.55% | 1 | 2,102 | 2023-09-15 | 3.20 | -0.72 | -18.37% | 264 | 3,647 |
| 60.60 | +2.95 | +5.12% | 4 | 837 | 2023-10-20 | 4.55 | -0.80 | -14.95% | 55 | 2,677 |
| 61.70 | +1.02 | +1.68% | 4 | 629 | 2023-11-17 | 6.15 | -0.95 | -13.38% | 117 | 961 |
| 63.74 | +0.92 | +1.46% | 2 | 16 | 2023-12-15 | 7.50 | -0.70 | -8.54% | 1 | 179 |
| 67.50 | +6.08 | +9.90% | 41 | 3,840 | 2024-01-19 | 8.05 | -1.15 | -12.50% | 194 | 4,379 |
| 70.65 | +3.31 | +4.92% | 3 | 779 | 2024-03-15 | 12.00 | 0.00 | - | 1 | 512 |
| 75.50 | +1.50 | +2.03% | 1 | 1,050 | 2024-06-21 | 13.00 | -1.67 | -11.38% | 5 | 419 |
| 87.04 | +3.54 | +4.24% | 1 | 214 | 2024-12-20 | 18.20 | -1.80 | -9.00% | 8 | 96 |
| 86.08 | -1.62 | -1.85% | 3 | 570 | 2025-01-17 | 20.67 | 0.00 | - | 10 | 341 |
| 91.50 | 0.00 | - | 3 | 72 | 2025-06-20 | 24.50 | 0.00 | - | 1 | 24 |
| 100.00 | +3.93 | +4.09% | 1 | 148 | 2025-12-19 | 28.06 | 0.00 | - | 2 | 920 |
© 2023 Yahoo. All rights reserved.