Bulletin
Investor Alert

Microsoft Corp.

NAS: MSFT

GO
/marketstate/country/us

After Hours

 --Real time quotes

May 28, 2020, 6:35 p.m.

/zigman2/quotes/207732364/composite

$

181.99

Change

+0.59 +0.33%

Volume

Volume 2.49m

Real time quotes

/zigman2/quotes/207732364/composite

Today's close

$ 181.81

$ 181.40

Change

-0.41 -0.23%

Day low

Day high

$180.38

$184.15

Open

52 week low

52 week high

$119.01

$190.70

Open

OPTION CHAIN FOR MICROSOFT CORP.

In-the-money

May, 2020 Options

Hide
CALLS PUTS
Expires May 29, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 36.15 0.00 0.00 34.10 38.55 30.00 145.00 quote 0.01 0.00 0.00 0.00 0.01 868.00
quote 34.75 0.00 0.00 33.10 37.45 22.00 146.00 quote 0.02 0.00 0.00 0.00 0.95 562.00
quote 36.85 0.00 0.00 32.10 36.45 1.00 147.00 quote 0.02 0.00 0.00 0.00 1.35 72.00
quote 29.70 0.00 0.00 31.10 35.35 9.00 148.00 quote 0.03 0.00 0.00 0.00 0.01 54.00
quote 34.43 3.30 5.00 30.10 34.15 5.00 149.00 quote 0.03 0.00 0.00 0.00 0.33 179.00
quote 30.71 0.00 3.00 29.10 33.60 10.00 150.00 quote 0.01 0.00 6.00 0.00 0.01 657.00
quote 25.25 0.00 0.00 26.60 31.10 10.00 152.50 quote 0.03 0.00 0.00 0.00 0.01 407.00
quote 26.65 -1.20 1.00 24.40 28.55 11.00 155.00 quote 0.01 0.00 0.00 0.00 0.01 720.00
quote 25.46 0.00 0.00 21.60 26.10 7.00 157.50 quote 0.01 -0.02 2.00 0.00 0.01 648.00
quote 21.00 0.00 0.00 19.10 23.45 50.00 160.00 quote 0.01 0.00 15.00 0.00 0.01 1,302
quote 21.10 1.65 1.00 16.60 21.10 5.00 162.50 quote 0.01 -0.01 33.00 0.00 0.01 922.00
quote 16.90 1.30 25.00 15.65 17.75 56.00 165.00 quote 0.01 -0.02 135.00 0.00 0.05 1,840
quote 14.36 3.31 12.00 12.65 15.55 44.00 167.50 quote 0.01 -0.01 54.00 0.00 0.02 996.00
quote 11.25 0.45 134.00 9.70 12.20 303.00 170.00 quote 0.02 -0.01 4,254 0.02 0.05 8,081
quote 8.80 0.35 111.00 8.10 9.85 709.00 172.50 quote 0.06 0.00 1,650 0.05 0.08 3,847
quote 6.80 -0.01 527.00 5.55 6.60 929.00 175.00 quote 0.17 -0.04 4,137 0.16 0.18 13,175
quote 4.25 -0.45 518.00 3.90 4.65 1,707 177.50 quote 0.37 0.06 10,154 0.31 0.37 8,875
quote 2.20 -0.48 5,945 2.02 2.33 5,165 180.00 quote 0.87 0.09 16,968 0.77 0.89 9,851
181.40 Current price as of 5/28/2020 04:00:00 PM
quote 0.87 -0.26 35,682 0.77 0.87 7,624 182.50 quote 2.00 0.25 9,257 1.85 2.13 5,074
quote 0.23 -0.15 35,329 0.20 0.23 19,349 185.00 quote 3.90 0.25 1,984 3.50 4.00 3,448
quote 0.32 0.22 8,180 0.04 0.05 12,398 187.50 quote 6.05 -0.15 119.00 5.30 6.80 1,041
quote 0.02 -0.01 3,446 0.01 0.02 13,089 190.00 quote 7.40 -2.95 135.00 8.20 9.50 260.00
quote 0.01 -0.02 1,115 0.01 0.02 3,880 192.50 quote 9.77 -2.68 1.00 8.90 13.30 90.00
quote 0.01 -0.01 502.00 0.00 0.01 3,470 195.00 quote 14.10 0.00 0.00 12.20 14.40 130.00
quote 0.01 0.00 16.00 0.00 0.01 1,558 197.50 quote 13.65 -5.50 2.00 14.00 18.15 11.00
quote 0.01 0.00 68.00 0.00 0.01 4,662 200.00 quote 17.17 0.00 0.00 16.35 20.70 1.00
quote 0.01 0.00 5.00 0.00 0.01 431.00 202.50 quote 23.18 0.00 0.00 19.00 23.25 1.00
quote 0.01 0.00 52.00 0.00 0.01 1,393 205.00 quote 0.00 0.00 0.00 21.35 25.75
quote 0.01 0.00 0.00 0.00 0.01 235.00 207.50 quote 0.00 0.00 0.00 24.00 28.25
quote 0.01 0.00 0.00 0.00 0.01 679.00 210.00 quote 30.60 0.00 0.00 26.50 30.85 2.00
quote 0.01 0.00 0.00 0.00 0.01 940.00 215.00 quote 35.85 0.00 0.00 31.50 35.75 4.00
quote 0.01 -0.02 6.00 0.00 0.16 1,790 220.00 quote 38.85 0.00 0.00 36.45 40.90

June, 2020 Options

Show

July, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.