MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:315.00
Calls
June 2, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.44 | +3.77 | +25.70% | 276 | 5,344 | 2023-06-02 | 0.03 | -0.11 | -78.57% | 2,106 | 7,911 |
| 18.73 | +3.10 | +19.83% | 77 | 1,825 | 2023-06-09 | 0.40 | -0.58 | -59.18% | 718 | 1,271 |
| 18.81 | +0.66 | +3.64% | 175 | 19,129 | 2023-06-16 | 1.17 | -0.88 | -42.93% | 831 | 8,818 |
| 19.36 | +0.87 | +4.71% | 16 | 931 | 2023-06-23 | 1.58 | -0.92 | -36.80% | 37 | 877 |
| 21.11 | +2.26 | +11.99% | 19 | 1,933 | 2023-06-30 | 2.33 | -0.82 | -26.03% | 117 | 945 |
| 20.40 | -0.24 | -1.16% | 26 | 18 | 2023-07-07 | 2.70 | -0.87 | -24.37% | 20 | 65 |
| 24.37 | +1.11 | +4.77% | 247 | 7,496 | 2023-07-21 | 4.20 | -1.20 | -22.22% | 270 | 6,046 |
| 28.00 | +0.59 | +2.15% | 62 | 2,470 | 2023-08-18 | 7.59 | -1.46 | -16.13% | 125 | 1,306 |
| 31.45 | +1.15 | +3.80% | 16 | 2,117 | 2023-09-15 | 9.20 | -1.28 | -12.21% | 91 | 1,907 |
| 33.85 | -0.10 | -0.29% | 2 | 1,118 | 2023-10-20 | 11.60 | -0.90 | -7.20% | 45 | 437 |
| 36.65 | +0.25 | +0.69% | 37 | 478 | 2023-11-17 | 14.40 | -0.50 | -3.36% | 14 | 281 |
| 36.40 | -5.12 | -12.33% | 2 | 34 | 2023-12-15 | 15.26 | -0.94 | -5.80% | 5 | 46 |
| 43.59 | +2.59 | +6.32% | 26 | 2,922 | 2024-01-19 | 16.40 | -1.60 | -8.89% | 8 | 887 |
| 45.06 | -0.13 | -0.29% | 2 | 768 | 2024-03-15 | 19.75 | -0.64 | -3.14% | 5 | 35 |
| 55.00 | +1.95 | +3.68% | 5 | 622 | 2024-06-21 | 24.76 | +2.26 | +10.04% | 5 | 319 |
| 62.73 | +0.93 | +1.50% | 1 | 148 | 2024-12-20 | 33.05 | 0.00 | - | 2 | 125 |
| 63.75 | -0.50 | -0.78% | 2 | 2,320 | 2025-01-17 | 30.85 | 0.00 | - | 4 | 1,057 |
| 73.00 | -0.32 | -0.44% | 3 | 59 | 2025-06-20 | 36.10 | 0.00 | - | 5 | 30 |
| 78.00 | -1.00 | -1.27% | 5 | 134 | 2025-12-19 | 38.20 | 0.00 | - | 2 | 57 |
© 2023 Yahoo. All rights reserved.