MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:305.00
Calls
June 2, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.42 | +7.92 | +38.63% | 117 | 515 | 2023-06-02 | 0.11 | -0.20 | -64.52% | 799 | 5,088 |
| 28.99 | +6.24 | +27.43% | 73 | 587 | 2023-06-09 | 0.50 | -0.47 | -48.45% | 387 | 915 |
| 29.91 | +6.19 | +26.10% | 332 | 12,601 | 2023-06-16 | 1.08 | -0.62 | -36.47% | 1,476 | 12,877 |
| 29.34 | +4.64 | +18.79% | 4 | 181 | 2023-06-23 | 1.47 | -0.66 | -30.99% | 114 | 692 |
| 30.50 | +5.50 | +22.00% | 11 | 148 | 2023-06-30 | 1.92 | -0.93 | -32.63% | 146 | 606 |
| 31.40 | +31.40 | - | 5 | 0 | 2023-07-07 | 2.38 | -0.94 | -28.31% | 28 | 28 |
| 33.65 | +5.65 | +20.18% | 149 | 4,964 | 2023-07-21 | 3.50 | -1.09 | -23.75% | 615 | 4,708 |
| 37.61 | +5.31 | +16.44% | 39 | 4,756 | 2023-08-18 | 6.40 | -1.27 | -16.56% | 187 | 1,669 |
| 38.90 | +4.90 | +14.41% | 113 | 2,572 | 2023-09-15 | 8.00 | -1.45 | -15.34% | 90 | 1,701 |
| 43.65 | +5.08 | +13.17% | 14 | 1,113 | 2023-10-20 | 9.90 | -1.91 | -16.17% | 71 | 382 |
| 45.93 | +4.63 | +11.21% | 1 | 1,011 | 2023-11-17 | 12.02 | -1.98 | -14.14% | 161 | 424 |
| 43.25 | -0.35 | -0.80% | 1 | 19 | 2023-12-15 | 15.39 | 0.00 | - | - | 27 |
| 51.35 | +5.00 | +10.79% | 36 | 7,197 | 2024-01-19 | 14.55 | -1.94 | -11.76% | 118 | 1,470 |
| 55.84 | +6.52 | +13.22% | 1 | 327 | 2024-03-15 | 17.17 | -5.08 | -22.83% | 231 | 135 |
| 61.62 | +6.34 | +11.47% | 28 | 1,105 | 2024-06-21 | 21.07 | -4.58 | -17.86% | 2 | 411 |
| 58.25 | 0.00 | - | 2 | 62 | 2024-12-20 | 25.90 | -6.25 | -19.44% | 2 | 18 |
| 73.08 | +4.73 | +6.92% | 19 | 669 | 2025-01-17 | 27.95 | -2.90 | -9.40% | 1 | 805 |
| 79.71 | +5.11 | +6.85% | 15 | 560 | 2025-06-20 | 34.32 | 0.00 | - | 1 | 87 |
| 85.00 | +2.50 | +3.03% | 2 | 220 | 2025-12-19 | 33.60 | -3.00 | -8.20% | 3 | 54 |
© 2023 Yahoo. All rights reserved.