Bulletin
Investor Alert

Microsoft Corp.

NAS: MSFT

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 24, 2020, 7:59 p.m.

/zigman2/quotes/207732364/composite

$

214.75

Change

+0.89 +0.42%

Volume

Volume 982,274

Quotes are delayed by 20 min

/zigman2/quotes/207732364/composite

Previous close

$ 210.11

$ 213.86

Change

+3.75 +1.78%

Day low

Day high

$208.86

$214.25

Open

52 week low

52 week high

$132.52

$232.86

Open

OPTION CHAIN FOR MICROSOFT CORP.

In-the-money

November, 2020 Options

Hide
CALLS PUTS
Expires November 27, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 47.90 0.76 20.00 48.25 49.45 2.00 165.00 quote 0.01 -0.01 3.00 0.00 0.01 362.00
quote 43.25 3.30 4.00 43.25 44.45 28.00 170.00 quote 0.01 -0.01 7.00 0.00 0.01 204.00
quote 38.90 2.65 3.00 38.25 39.45 2.00 175.00 quote 0.01 0.00 19.00 0.00 0.01 747.00
quote 32.17 0.00 7.00 33.25 34.45 14.00 180.00 quote 0.01 -0.02 191.00 0.00 0.01 917.00
quote 28.20 0.00 0.00 30.75 31.95 3.00 182.50 quote 0.01 0.00 116.00 0.00 0.01 334.00
quote 23.62 -3.81 3.00 28.25 29.45 5.00 185.00 quote 0.01 -0.01 258.00 0.01 0.02 1,067
quote 28.05 0.00 0.00 25.75 27.00 13.00 187.50 quote 0.01 -0.02 127.00 0.01 0.04 780.00
quote 23.00 2.79 9.00 23.25 24.45 35.00 190.00 quote 0.01 -0.02 196.00 0.01 0.02 2,631
quote 16.80 -3.60 1.00 20.75 21.95 8.00 192.50 quote 0.02 -0.01 195.00 0.01 0.02 1,878
quote 18.85 2.48 8.00 18.25 19.45 3.00 195.00 quote 0.02 -0.03 50.00 0.01 0.02 2,292
quote 15.52 3.57 20.00 15.80 16.55 37.00 197.50 quote 0.02 -0.04 340.00 0.00 0.03 2,698
quote 13.55 2.85 92.00 13.30 14.45 287.00 200.00 quote 0.05 -0.06 1,592 0.03 0.05 4,155
quote 11.00 3.44 89.00 10.80 11.95 533.00 202.50 quote 0.05 -0.15 1,169 0.04 0.06 3,360
quote 8.22 2.42 422.00 8.30 9.05 919.00 205.00 quote 0.08 -0.29 2,606 0.07 0.09 5,320
quote 6.55 3.21 1,134 6.15 7.00 1,080 207.50 quote 0.16 -0.69 4,728 0.14 0.17 4,634
quote 4.25 2.20 10,295 4.10 4.35 5,527 210.00 quote 0.36 -1.52 6,253 0.33 0.38 3,824
quote 2.20 1.23 17,323 2.13 2.30 10,254 212.50 quote 0.87 -2.48 4,244 0.83 0.95 2,723
213.86 Current price as of 11/24/2020 04:00:00 PM
quote 0.94 0.47 31,965 0.93 0.94 21,959 215.00 quote 2.13 -3.19 1,395 2.05 2.30 2,365
quote 0.38 0.12 11,435 0.37 0.40 11,086 217.50 quote 4.73 -2.42 380.00 3.45 4.55 1,818
quote 0.16 0.01 5,480 0.15 0.16 5,902 220.00 quote 5.75 -3.93 223.00 5.90 6.85 1,984
quote 0.08 0.00 1,677 0.06 0.09 7,718 222.50 quote 8.75 -3.61 178.00 8.15 9.30 829.00
quote 0.04 0.00 1,314 0.03 0.04 3,379 225.00 quote 11.70 -3.15 76.00 10.65 11.80 569.00
quote 0.03 0.00 251.00 0.02 0.03 1,408 227.50 quote 14.26 -2.02 34.00 13.10 14.25 132.00
quote 0.02 -0.01 896.00 0.01 0.02 6,772 230.00 quote 16.92 -4.40 24.00 15.60 16.75 89.00
quote 0.02 0.01 183.00 0.01 0.02 906.00 232.50 quote 18.97 -4.32 1.00 18.10 19.25 200.00
quote 0.01 0.00 218.00 0.01 0.02 3,867 235.00 quote 21.05 1.89 6.00 20.55 21.75 5.00
quote 0.01 0.00 64.00 0.01 0.02 746.00 237.50 quote 21.70 0.00 0.00 23.05 24.25 6.00
quote 0.01 -0.01 8.00 0.01 0.02 2,121 240.00 quote 27.63 3.47 3.00 25.55 26.75 35.00
quote 0.01 0.00 4.00 0.00 0.01 354.00 242.50 quote 21.40 0.00 0.00 28.05 29.25 1.00
quote 0.01 0.00 92.00 0.00 0.01 490.00 245.00 quote 20.40 0.00 0.00 30.55 31.75 12.00
quote 0.01 -0.01 4.00 0.00 0.01 375.00 250.00 quote 33.70 0.00 0.00 35.55 36.75 4.00
quote 0.01 -0.01 21.00 0.00 0.01 208.00 255.00 quote 35.05 0.00 0.00 40.55 41.75 1.00
quote 0.01 -0.01 50.00 0.00 0.01 79.00 260.00 quote 43.55 0.00 0.00 45.55 46.75 17.00
quote 0.01 0.00 237.00 0.00 0.03 255.00 270.00 quote 47.85 0.00 0.00 55.55 56.75
quote 0.01 0.00 10.00 0.00 0.01 71.00 280.00 quote 68.55 -1.10 1.00 65.55 66.80 1.00
quote 0.01 0.00 3,100 0.00 0.01 58.00 290.00 quote 73.45 0.00 0.00 75.55 76.80 1.00
quote 0.01 -0.01 1.00 0.00 0.01 393.00 300.00 quote 91.10 -2.45 1.00 85.55 86.80 1.00

December, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

March, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.