MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:330.00
Calls
June 9, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.92 | +1.17 | +20.35% | 2,131 | 2,727 | 2023-06-09 | 1.40 | -1.53 | -52.22% | 6,330 | 4,026 |
| 8.80 | +1.05 | +13.55% | 1,882 | 15,706 | 2023-06-16 | 2.88 | -1.57 | -35.28% | 2,909 | 3,551 |
| 10.14 | +1.34 | +15.23% | 356 | 868 | 2023-06-23 | 3.75 | -1.65 | -30.56% | 131 | 365 |
| 11.40 | +1.25 | +12.32% | 344 | 7,955 | 2023-06-30 | 4.55 | -1.77 | -28.01% | 553 | 460 |
| 12.45 | +1.25 | +11.16% | 62 | 390 | 2023-07-07 | 5.45 | -1.45 | -21.01% | 108 | 82 |
| 14.45 | +1.15 | +8.65% | 2,992 | 13,840 | 2023-07-21 | 6.80 | -1.70 | -20.00% | 2,183 | 2,329 |
| 19.55 | +1.18 | +6.42% | 187 | 10,891 | 2023-08-18 | 10.95 | -2.15 | -16.41% | 325 | 1,324 |
| 22.43 | +1.20 | +5.65% | 59 | 7,999 | 2023-09-15 | 12.75 | -2.15 | -14.43% | 79 | 543 |
| 26.65 | +1.89 | +7.63% | 55 | 1,904 | 2023-10-20 | 15.00 | -2.10 | -12.28% | 33 | 440 |
| 29.77 | +1.92 | +6.89% | 166 | 2,415 | 2023-11-17 | 17.39 | -1.96 | -10.13% | 18 | 699 |
| 31.75 | +0.75 | +2.42% | 40 | 125 | 2023-12-15 | 18.85 | -2.20 | -10.45% | 3 | 357 |
| 35.15 | +1.15 | +3.38% | 121 | 5,191 | 2024-01-19 | 20.30 | -2.10 | -9.38% | 120 | 768 |
| 39.55 | +2.02 | +5.38% | 11 | 390 | 2024-03-15 | 23.68 | -1.77 | -6.95% | 30 | 18 |
| 47.67 | +3.17 | +7.12% | 17 | 2,103 | 2024-06-21 | 27.12 | -4.56 | -14.39% | 3 | 235 |
| 58.57 | +4.16 | +7.65% | 169 | 696 | 2024-12-20 | 34.25 | 0.00 | - | 1 | 20 |
| 58.50 | +1.29 | +2.25% | 19 | 1,330 | 2025-01-17 | 33.70 | -2.60 | -7.16% | 2 | 413 |
| 64.95 | +1.47 | +2.32% | 1 | 265 | 2025-06-20 | 35.60 | -4.04 | -10.19% | 1 | 215 |
| 72.70 | +1.80 | +2.54% | 113 | 215 | 2025-12-19 | 41.52 | -3.13 | -7.01% | 63 | 81 |
© 2023 Yahoo. All rights reserved.