MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:350.00
Calls
June 2, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.40 | +0.14 | +53.85% | 2,666 | 1,649 | 2023-06-02 | 24.60 | 0.00 | - | 5 | 5 |
| 1.18 | +0.64 | +118.52% | 541 | 428 | 2023-06-09 | 17.85 | -5.90 | -24.84% | 24 | 23 |
| 2.07 | +1.09 | +111.22% | 2,954 | 7,649 | 2023-06-16 | 18.20 | -17.80 | -49.44% | 514 | 0 |
| 2.67 | +1.29 | +93.48% | 505 | 275 | 2023-06-23 | 21.15 | -3.85 | -15.40% | 2 | 6 |
| 3.50 | +1.55 | +79.49% | 351 | 333 | 2023-06-30 | 25.38 | -0.87 | -3.31% | 1 | 7 |
| 4.35 | +1.97 | +82.77% | 40 | 23 | 2023-07-07 | 20.98 | +20.98 | - | 100 | 0 |
| 5.80 | +2.11 | +57.18% | 10,337 | 5,002 | 2023-07-21 | 21.15 | -4.31 | -16.93% | 25 | 54 |
| 10.25 | +2.67 | +35.22% | 1,128 | 5,804 | 2023-08-18 | 23.75 | -4.45 | -15.78% | 14 | 457 |
| 12.99 | +3.19 | +32.55% | 915 | 3,198 | 2023-09-15 | 25.34 | -3.95 | -13.49% | 386 | 287 |
| 16.30 | +3.30 | +25.38% | 938 | 1,799 | 2023-10-20 | 27.48 | -4.52 | -14.13% | 70 | 702 |
| 19.50 | +3.70 | +23.42% | 148 | 2,017 | 2023-11-17 | 33.94 | 0.00 | - | 3 | 50 |
| 21.94 | +3.59 | +19.56% | 75 | 95 | 2023-12-15 | 31.50 | -5.38 | -14.59% | 2 | 3 |
| 24.50 | +3.35 | +15.84% | 297 | 15,676 | 2024-01-19 | 32.30 | -3.05 | -8.63% | 101 | 602 |
| 28.80 | +3.05 | +11.84% | 41 | 377 | 2024-03-15 | 34.93 | -3.79 | -9.79% | 4 | 11 |
| 36.22 | +4.10 | +12.76% | 67 | 3,208 | 2024-06-21 | 38.88 | -2.12 | -5.17% | 1 | 45 |
| 46.55 | +6.40 | +15.94% | 133 | 1,005 | 2024-12-20 | 43.71 | -3.58 | -7.57% | 1 | 128 |
| 49.00 | +4.35 | +9.74% | 50 | 5,793 | 2025-01-17 | 45.50 | -9.60 | -17.42% | 1 | 330 |
| 57.00 | +6.50 | +12.87% | 8 | 567 | 2025-06-20 | 51.62 | 0.00 | - | 2 | 6 |
| 63.95 | +5.03 | +8.54% | 40 | 375 | 2025-12-19 | 52.60 | -2.65 | -4.80% | 7 | 23 |
© 2023 Yahoo. All rights reserved.