MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:300.00
Calls
June 2, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 33.14 | +6.14 | +22.74% | 217 | 738 | 2023-06-02 | 0.07 | -0.12 | -63.16% | 1,101 | 1,993 |
| 33.55 | +6.00 | +21.78% | 27 | 431 | 2023-06-09 | 0.38 | -0.30 | -44.12% | 307 | 1,135 |
| 34.40 | +6.39 | +22.81% | 589 | 14,734 | 2023-06-16 | 0.81 | -0.43 | -34.68% | 2,161 | 8,837 |
| 35.14 | +6.77 | +23.86% | 7 | 109 | 2023-06-23 | 1.14 | -0.42 | -26.92% | 133 | 586 |
| 36.12 | +7.52 | +26.29% | 24 | 119 | 2023-06-30 | 1.58 | -0.60 | -27.52% | 201 | 1,539 |
| 36.10 | +36.10 | - | 1 | 0 | 2023-07-07 | 1.88 | -0.65 | -25.69% | 27 | 5 |
| 38.10 | +5.95 | +18.51% | 289 | 9,624 | 2023-07-21 | 2.81 | -0.84 | -23.01% | 1,083 | 6,896 |
| 41.67 | +5.75 | +16.01% | 136 | 5,476 | 2023-08-18 | 5.65 | -1.00 | -15.04% | 340 | 2,810 |
| 44.20 | +5.60 | +14.51% | 79 | 34,779 | 2023-09-15 | 7.06 | -1.29 | -15.45% | 565 | 4,241 |
| 47.62 | +5.29 | +12.50% | 32 | 1,761 | 2023-10-20 | 8.80 | -1.30 | -12.87% | 166 | 883 |
| 50.17 | +5.32 | +11.86% | 22 | 924 | 2023-11-17 | 10.75 | -1.45 | -11.89% | 67 | 419 |
| 51.70 | +4.35 | +9.19% | 15 | 63 | 2023-12-15 | 12.22 | -1.38 | -10.15% | 9 | 648 |
| 53.80 | +4.10 | +8.25% | 356 | 22,593 | 2024-01-19 | 13.17 | -1.43 | -9.79% | 284 | 6,367 |
| 58.87 | +5.72 | +10.76% | 15 | 527 | 2024-03-15 | 15.50 | -2.25 | -12.68% | 47 | 168 |
| 65.80 | +5.02 | +8.26% | 67 | 3,053 | 2024-06-21 | 19.18 | -1.56 | -7.52% | 8 | 809 |
| 75.00 | +14.91 | +24.81% | 5 | 415 | 2024-12-20 | 26.32 | 0.00 | - | 8 | 75 |
| 77.00 | +5.07 | +7.05% | 70 | 1,417 | 2025-01-17 | 25.00 | -2.70 | -9.75% | 14 | 1,881 |
| 81.56 | +2.71 | +3.44% | 34 | 821 | 2025-06-20 | 28.88 | -1.22 | -4.05% | 1 | 130 |
| 90.00 | +4.50 | +5.26% | 18 | 394 | 2025-12-19 | 33.92 | -0.18 | -0.53% | 2 | 305 |
© 2023 Yahoo. All rights reserved.