Bulletin
Investor Alert

New York Markets Close in:

Microsoft Corp.

NAS: MSFT

GO
/marketstate/country/us

Market open

 --Real time quotes

Jul 29, 2021, 10:14 a.m.

/zigman2/quotes/207732364/composite

$

287.13

Change

+0.91 +0.32%

Volume

Volume 3.02m

Real time quotes

/zigman2/quotes/207732364/composite

Previous close

$ 286.22

$ 287.13

Change

+0.91 +0.32%

Day low

Day high

$286.20

$288.62

Open

52 week low

52 week high

$196.25

$290.15

Open

OPTION CHAIN FOR MICROSOFT CORP.

In-the-money

July, 2021 Options

Hide
CALLS PUTS
Expires July 30, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 157.15 2.50 1.00 158.05 158.25 7.00 130.00 quote 0.03 0.00 0.00 0.00 0.01 3.00
quote 150.70 5.20 2.00 153.05 153.25 20.00 135.00 quote 0.04 0.00 1.00 0.00 0.01 1.00
quote 144.95 -0.05 2.00 148.05 148.25 3.00 140.00 quote 0.04 0.00 1.00 0.00 0.01 1.00
quote 139.60 2.45 1.00 142.75 143.90 4.00 145.00 quote 0.03 0.00 0.00 0.00 0.01 1.00
quote 135.90 0.00 0.00 137.90 138.90 1.00 150.00 quote 0.00 0.00 0.00 0.00 0.01
quote 123.50 0.00 0.00 132.70 133.85 7.00 155.00 quote 0.00 0.00 0.00 0.00 0.01
quote 119.55 0.00 0.00 127.65 128.95 28.00 160.00 quote 0.02 0.00 0.00 0.00 0.01 1.00
quote 115.05 0.00 0.00 122.80 123.95 8.00 165.00 quote 0.02 0.00 0.00 0.00 0.01 130.00
quote 110.05 0.00 0.00 117.80 118.90 61.00 170.00 quote 0.02 0.00 0.00 0.00 0.01 72.00
quote 105.40 0.00 0.00 112.25 113.85 25.00 175.00 quote 0.03 0.01 1.00 0.00 0.01 13.00
quote 107.50 1.85 4.00 107.85 108.90 26.00 180.00 quote 0.02 0.00 0.00 0.00 0.01 29.00
quote 99.90 0.00 0.00 102.95 103.70 62.00 185.00 quote 0.04 0.02 5.00 0.00 0.01 54.00
quote 95.00 -2.57 1.00 97.70 98.95 17.00 190.00 quote 0.01 0.00 0.00 0.00 0.01 344.00
quote 90.90 -1.61 9.00 92.80 93.85 42.00 195.00 quote 0.05 0.04 1.00 0.00 0.01 30.00
quote 85.90 -3.05 4.00 87.25 88.80 47.00 200.00 quote 0.01 0.00 2.00 0.00 0.01 191.00
quote 79.60 -1.11 1.00 82.85 83.90 6.00 205.00 quote 0.01 0.00 2.00 0.00 0.01 253.00
quote 75.71 -3.25 4.00 77.80 78.95 36.00 210.00 quote 0.01 0.00 4.00 0.00 0.01 396.00
quote 70.70 -0.20 1.00 72.25 73.85 4.00 215.00 quote 0.02 0.00 1.00 0.00 0.01 336.00
quote 64.85 0.00 0.00 67.95 68.40 1.00 220.00 quote 0.02 0.00 3.00 0.00 0.01 1,276
quote 64.40 9.10 5.00 62.85 63.50 23.00 225.00 quote 0.01 -0.01 1.00 0.00 0.01 1,146
quote 54.18 -5.48 2.00 57.90 58.60 59.00 230.00 quote 0.01 -0.01 7.00 0.00 0.01 421.00
quote 52.50 7.52 8.00 55.10 56.35 10.00 232.50 quote 0.01 -0.01 4.00 0.00 0.01 422.00
quote 49.74 -4.43 1.00 52.90 53.65 12.00 235.00 quote 0.01 -0.01 108.00 0.00 0.01 397.00
quote 48.25 -3.05 3.00 50.25 51.20 37.00 237.50 quote 0.01 -0.02 463.00 0.00 0.01 934.00
quote 46.40 1.35 6.00 47.75 48.85 114.00 240.00 quote 0.01 -0.03 44.00 0.00 0.01 754.00
quote 46.26 -0.67 35.00 45.40 46.05 56.00 242.50 quote 0.01 -0.04 12.00 0.00 0.01 236.00
quote 39.57 -4.45 33.00 42.75 43.85 117.00 245.00 quote 0.01 0.00 14.00 0.00 0.02 1,934
quote 40.71 0.46 20.00 40.50 40.90 28.00 247.50 quote 0.02 -0.02 160.00 0.01 0.02 889.00
quote 37.75 1.70 1.00 37.75 38.70 272.00 250.00 quote 0.02 -0.04 182.00 0.01 0.02 3,092
quote 36.12 -1.15 9.00 35.30 36.30 103.00 252.50 quote 0.02 0.00 15.00 0.01 0.02 952.00
quote 31.55 0.75 48.00 32.80 33.55 218.00 255.00 quote 0.01 -0.02 124.00 0.01 0.02 1,987
quote 29.71 0.55 1.00 30.30 30.85 221.00 257.50 quote 0.02 -0.02 7.00 0.02 0.03 2,903
quote 28.04 1.57 4.00 27.90 28.50 854.00 260.00 quote 0.02 -0.01 42.00 0.02 0.03 2,709
quote 23.85 1.35 9.00 25.45 26.15 423.00 262.50 quote 0.02 -0.02 54.00 0.02 0.03 3,159
quote 23.12 1.72 1.00 23.00 23.65 656.00 265.00 quote 0.04 -0.02 122.00 0.03 0.04 2,883
quote 20.65 2.05 2.00 20.45 21.00 978.00 267.50 quote 0.04 -0.02 33.00 0.04 0.05 3,424
quote 17.98 1.54 3.00 17.95 18.35 1,308 270.00 quote 0.05 -0.03 225.00 0.05 0.06 4,503
quote 15.60 1.66 57.00 15.50 16.15 795.00 272.50 quote 0.05 -0.04 136.00 0.05 0.06 4,344
quote 13.21 1.75 195.00 13.00 13.35 1,854 275.00 quote 0.06 -0.07 254.00 0.06 0.08 6,700
quote 11.00 2.04 209.00 10.55 10.85 5,208 277.50 quote 0.08 -0.07 674.00 0.07 0.09 4,146
quote 8.20 1.51 404.00 8.20 8.30 5,076 280.00 quote 0.11 -0.16 527.00 0.10 0.11 9,540
quote 5.80 1.30 108.00 5.75 5.90 2,603 282.50 quote 0.19 -0.36 418.00 0.18 0.19 3,522
quote 3.53 1.10 887.00 3.50 3.60 7,960 285.00 quote 0.43 -0.80 2,155 0.41 0.43 4,961
287.13 Current price as of 7/29/2021 10:14:14 AM
quote 1.76 0.53 3,450 1.70 1.74 8,250 287.50 quote 1.07 -1.43 1,818 1.07 1.10 2,831
quote 0.68 0.12 8,072 0.67 0.68 13,379 290.00 quote 2.61 -1.54 296.00 2.50 2.57 4,577
quote 0.27 0.01 1,496 0.26 0.27 7,337 292.50 quote 4.34 -2.06 118.00 4.55 4.70 1,376
quote 0.12 -0.02 3,716 0.13 0.14 9,463 295.00 quote 7.00 -1.78 117.00 6.90 7.05 422.00
quote 0.08 -0.02 210.00 0.07 0.09 9,010 297.50 quote 9.78 -1.89 1.00 9.30 9.65 100.00
quote 0.06 -0.01 1,060 0.05 0.06 17,184 300.00 quote 12.15 -1.45 6.00 11.35 12.30 124.00
quote 0.03 -0.02 137.00 0.03 0.04 5,662 305.00 quote 17.44 -3.17 5.00 16.45 17.40 95.00
quote 0.02 -0.02 70.00 0.02 0.03 5,218 310.00 quote 23.83 -0.37 5.00 21.60 22.15 25.00
quote 0.01 -0.01 32.00 0.01 0.02 3,146 315.00 quote 26.50 0.75 1.00 26.50 27.20 198.00
quote 0.02 0.00 10.00 0.01 0.02 1,641 320.00 quote 42.15 0.00 0.00 31.40 32.10
quote 0.01 0.00 8.00 0.00 0.01 844.00 325.00 quote 37.95 0.55 1.00 36.40 37.35 1.00
quote 0.01 0.00 4.00 0.00 0.01 1,740 330.00 quote 0.00 0.00 0.00 41.25 42.15
quote 0.01 0.00 30.00 0.00 0.01 867.00 335.00 quote 50.00 3.80 7.00 46.75 47.00

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

March, 2023 Options

Show

June, 2023 Options

Show
Link to MarketWatch's Slice.