Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.02 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 250.00 | 0.15 | 0.00 | - | - | 2 |
| 166.57 | 0.00 | - | - | 4 | 255.00 | - | - | - | - | - |
| - | - | - | - | - | 260.00 | 0.09 | 0.00 | - | - | 100 |
| - | - | - | - | - | 265.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 0.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 275.00 | 0.01 | 0.00 | - | 4 | 3 |
| 127.35 | 0.00 | - | 1 | 0 | 280.00 | 0.01 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 285.00 | 0.01 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 290.00 | 0.03 | 0.00 | - | 5 | 12 |
| 118.35 | 0.00 | - | 20 | 0 | 295.00 | 0.01 | 0.00 | - | 1 | 3 |
| 125.50 | 0.00 | - | 9 | 10 | 300.00 | 0.01 | 0.00 | - | 5 | 144 |
| - | - | - | - | - | 305.00 | 0.01 | 0.00 | - | 4 | 32 |
| - | - | - | - | - | 310.00 | 0.02 | 0.00 | - | 1 | 5 |
| 98.70 | 0.00 | - | 35 | 0 | 315.00 | 0.01 | 0.00 | - | 4 | 453 |
| 100.28 | 0.00 | - | 2 | 10 | 320.00 | 0.02 | 0.00 | - | 1 | 301 |
| 96.64 | 0.00 | - | 3 | 3 | 325.00 | 0.02 | 0.00 | - | 5 | 67 |
| 99.69 | +11.18 | +12.63% | 15 | 15 | 330.00 | 0.01 | 0.00 | - | 2 | 437 |
| 66.75 | 0.00 | - | 2 | 3 | 335.00 | 0.01 | 0.00 | - | 1 | 157 |
| 83.50 | 0.00 | - | 1 | 3 | 340.00 | 0.01 | 0.00 | - | 7 | 424 |
| 74.28 | 0.00 | - | 55 | 58 | 345.00 | 0.01 | 0.00 | - | 2 | 343 |
| 75.15 | 0.00 | - | 1 | 185 | 350.00 | 0.02 | +0.01 | +100.00% | 23 | 1,949 |
| 70.81 | 0.00 | - | 5 | 54 | 355.00 | 0.01 | 0.00 | - | 25 | 697 |
| 64.12 | 0.00 | - | 1 | 13 | 360.00 | 0.01 | -0.01 | -50.00% | 96 | 996 |
| 64.99 | +3.88 | +6.35% | 30 | 242 | 365.00 | 0.01 | -0.01 | -50.00% | 77 | 1,354 |
| 60.95 | +5.76 | +10.44% | 9 | 146 | 370.00 | 0.01 | -0.03 | -75.00% | 2 | 1,940 |
| 54.53 | +8.58 | +18.67% | 11 | 38 | 375.00 | 0.01 | -0.03 | -75.00% | 51 | 2,550 |
| 50.90 | +4.57 | +9.86% | 2 | 84 | 380.00 | 0.03 | -0.01 | -25.00% | 39 | 2,157 |
| 28.60 | 0.00 | - | 3 | 4 | 382.50 | 0.02 | -0.03 | -60.00% | 48 | 410 |
| 45.00 | +5.05 | +12.64% | 7 | 181 | 385.00 | 0.04 | -0.02 | -33.33% | 207 | 2,149 |
| 37.45 | 0.00 | - | 3 | 8 | 387.50 | 0.03 | -0.05 | -62.50% | 92 | 642 |
| 41.05 | +5.80 | +16.45% | 4 | 628 | 390.00 | 0.05 | -0.03 | -37.50% | 89 | 1,433 |
| 27.69 | 0.00 | - | 1 | 7 | 392.50 | 0.04 | -0.04 | -50.00% | 52 | 875 |
| 34.49 | +4.19 | +13.83% | 17 | 440 | 395.00 | 0.05 | -0.05 | -50.00% | 219 | 2,025 |
| 32.34 | +10.09 | +45.35% | 4 | 28 | 397.50 | 0.06 | -0.05 | -45.45% | 275 | 955 |
| 29.47 | +4.12 | +16.25% | 55 | 864 | 400.00 | 0.07 | -0.05 | -41.67% | 606 | 2,592 |
| 29.39 | +6.35 | +27.56% | 8 | 76 | 402.50 | 0.10 | -0.06 | -37.50% | 141 | 608 |
| 25.25 | +4.74 | +23.11% | 54 | 675 | 405.00 | 0.09 | -0.11 | -55.00% | 1,209 | 2,059 |
| 23.00 | +5.00 | +27.78% | 26 | 172 | 407.50 | 0.10 | -0.16 | -61.54% | 549 | 1,622 |
| 19.63 | +3.90 | +24.79% | 253 | 5,040 | 410.00 | 0.15 | -0.20 | -57.14% | 1,944 | 3,687 |
| 17.07 | +4.27 | +33.36% | 406 | 1,634 | 412.50 | 0.19 | -0.29 | -60.42% | 954 | 2,774 |
| 14.61 | +3.61 | +32.82% | 849 | 2,865 | 415.00 | 0.30 | -0.45 | -60.00% | 2,635 | 3,074 |
| 13.15 | +4.03 | +44.19% | 386 | 1,448 | 417.50 | 0.43 | -0.74 | -63.25% | 1,891 | 2,060 |
| 10.05 | +2.58 | +34.54% | 2,147 | 5,668 | 420.00 | 0.65 | -0.95 | -59.38% | 4,145 | 2,668 |
| 8.00 | +2.40 | +42.86% | 1,968 | 4,635 | 422.50 | 1.00 | -1.42 | -58.68% | 5,258 | 3,131 |
| 5.95 | +1.74 | +41.33% | 14,675 | 11,110 | 425.00 | 1.60 | -1.85 | -53.62% | 12,008 | 2,704 |
| 3.09 | +0.90 | +41.10% | 48,092 | 14,176 | 430.00 | 3.71 | -3.19 | -46.23% | 8,077 | 960 |
| 1.28 | +0.34 | +36.17% | 19,769 | 8,905 | 435.00 | 6.90 | -3.95 | -36.41% | 410 | 232 |
| 0.43 | +0.09 | +26.47% | 11,533 | 9,230 | 440.00 | 9.80 | -5.48 | -35.86% | 22 | 23 |
| 0.14 | +0.01 | +7.69% | 6,843 | 5,999 | 445.00 | 13.00 | -10.05 | -43.60% | 1 | 1 |
| 0.05 | +0.01 | +25.00% | 7,502 | 3,189 | 450.00 | 20.90 | -4.52 | -17.78% | 17 | 32 |
| 0.02 | -0.01 | -33.33% | 306 | 1,204 | 455.00 | 30.00 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 235 | 721 | 460.00 | 34.92 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 56 | 183 | 465.00 | 59.95 | 0.00 | - | - | 0 |
| 0.02 | +0.01 | +100.00% | 149 | 363 | 470.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 24 | 232 | 475.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 26 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 139 | 485.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 44 | 490.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 30 | 495.00 | 70.77 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 125 | 500.00 | 80.19 | 0.00 | - | 26 | 0 |
| 0.02 | 0.00 | - | - | 10 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 14 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 42 | 515.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 21 | 520.00 | 95.37 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 32 | 41 | 525.00 | 104.26 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.