Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.20 | 0.00 | - | 3 | 3 | 220.00 | 0.04 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 230.00 | 0.03 | 0.00 | - | 1 | 2 |
| 171.05 | 0.00 | - | 2 | 0 | 240.00 | 0.05 | 0.00 | - | 1 | 4 |
| 149.80 | 0.00 | - | 1 | 4 | 250.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 260.00 | 0.01 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 270.00 | 0.08 | 0.00 | - | 2 | 12 |
| 125.68 | 0.00 | - | 1 | 1 | 275.00 | 0.01 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 285.00 | 0.35 | 0.00 | - | - | 2 |
| 123.92 | 0.00 | - | - | 4 | 290.00 | 0.02 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 1 | 21 |
| 129.94 | +16.38 | +14.42% | 25 | 38 | 300.00 | 0.04 | 0.00 | - | 5 | 33 |
| - | - | - | - | - | 305.00 | 0.09 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 310.00 | 0.03 | 0.00 | - | 2 | 53 |
| 114.45 | +8.91 | +8.44% | 1 | 4 | 315.00 | 0.02 | 0.00 | - | 5 | 12 |
| 91.13 | 0.00 | - | - | 1 | 320.00 | 0.02 | 0.00 | - | 20 | 835 |
| 99.15 | 0.00 | - | 6 | 9 | 325.00 | 0.01 | 0.00 | - | 6 | 98 |
| 94.85 | 0.00 | - | 1 | 1 | 330.00 | 0.03 | 0.00 | - | 1 | 37 |
| 78.00 | 0.00 | - | 1 | 1 | 335.00 | 0.01 | 0.00 | - | 34 | 164 |
| 76.03 | 0.00 | - | 2 | 1 | 340.00 | 0.01 | -0.01 | -50.00% | 28 | 167 |
| 68.20 | 0.00 | - | 1 | 3 | 345.00 | 0.02 | -0.01 | -33.33% | 21 | 267 |
| 70.05 | 0.00 | - | 5 | 24 | 350.00 | 0.02 | -0.01 | -33.33% | 45 | 793 |
| 57.88 | 0.00 | - | 1 | 8 | 355.00 | 0.02 | -0.02 | -50.00% | 26 | 1,882 |
| 60.79 | 0.00 | - | 1 | 146 | 360.00 | 0.02 | -0.03 | -60.00% | 83 | 743 |
| 55.53 | 0.00 | - | 4 | 10 | 365.00 | 0.05 | -0.02 | -28.57% | 13 | 1,193 |
| 61.30 | +6.07 | +10.99% | 5 | 20 | 370.00 | 0.06 | -0.03 | -33.33% | 27 | 640 |
| 51.45 | 0.00 | - | 2 | 51 | 375.00 | 0.08 | -0.01 | -11.11% | 109 | 1,979 |
| 51.20 | +6.05 | +13.40% | 1 | 90 | 380.00 | 0.09 | -0.02 | -18.18% | 118 | 980 |
| 44.60 | +3.95 | +9.72% | 13 | 33 | 385.00 | 0.11 | -0.03 | -21.43% | 123 | 2,322 |
| 40.72 | +4.12 | +11.26% | 2 | 334 | 390.00 | 0.15 | -0.04 | -21.05% | 127 | 1,408 |
| 34.20 | -0.68 | -1.95% | 2 | 4 | 392.50 | 0.16 | -0.04 | -20.00% | 10 | 144 |
| 35.00 | +4.03 | +13.01% | 1 | 444 | 395.00 | 0.18 | -0.05 | -21.74% | 288 | 1,228 |
| 23.35 | 0.00 | - | 5 | 44 | 397.50 | 0.20 | -0.10 | -33.33% | 87 | 137 |
| 29.96 | +3.86 | +14.79% | 54 | 738 | 400.00 | 0.22 | -0.08 | -26.67% | 464 | 1,286 |
| 19.45 | 0.00 | - | 20 | 116 | 402.50 | 0.25 | -0.17 | -40.48% | 114 | 205 |
| 25.85 | +4.85 | +23.10% | 44 | 459 | 405.00 | 0.29 | -0.21 | -42.00% | 355 | 788 |
| 23.12 | +4.22 | +22.33% | 11 | 30 | 407.50 | 0.36 | -0.24 | -40.00% | 118 | 997 |
| 20.32 | +3.92 | +23.90% | 162 | 788 | 410.00 | 0.46 | -0.40 | -46.51% | 644 | 1,342 |
| 19.00 | +4.72 | +33.05% | 40 | 274 | 412.50 | 0.61 | -0.60 | -49.59% | 485 | 425 |
| 15.70 | +3.60 | +29.75% | 272 | 1,285 | 415.00 | 0.80 | -0.84 | -51.22% | 557 | 837 |
| 13.20 | +3.11 | +30.82% | 78 | 566 | 417.50 | 1.14 | -1.02 | -47.22% | 655 | 378 |
| 11.27 | +2.37 | +26.63% | 403 | 1,462 | 420.00 | 1.50 | -1.45 | -49.15% | 2,511 | 1,020 |
| 9.40 | +2.55 | +37.23% | 928 | 658 | 422.50 | 2.07 | -1.67 | -44.65% | 695 | 602 |
| 7.50 | +1.68 | +28.87% | 2,793 | 4,946 | 425.00 | 2.80 | -2.30 | -45.10% | 2,178 | 510 |
| 4.60 | +1.05 | +29.58% | 8,365 | 4,732 | 430.00 | 4.95 | -2.96 | -37.42% | 2,212 | 377 |
| 2.60 | +0.65 | +33.33% | 8,974 | 3,053 | 435.00 | 8.00 | -3.58 | -30.92% | 344 | 95 |
| 1.32 | +0.32 | +32.00% | 4,586 | 2,208 | 440.00 | 11.74 | -4.26 | -26.63% | 50 | 239 |
| 0.65 | +0.20 | +44.44% | 993 | 2,883 | 445.00 | 16.44 | -3.81 | -18.81% | 26 | 71 |
| 0.33 | +0.12 | +57.14% | 1,480 | 1,145 | 450.00 | 20.07 | -31.53 | -61.10% | 11 | 1 |
| 0.15 | +0.05 | +50.00% | 402 | 844 | 455.00 | - | - | - | - | - |
| 0.09 | +0.04 | +80.00% | 204 | 429 | 460.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 19 | 119 | 465.00 | 44.35 | 0.00 | - | 10 | 0 |
| 0.04 | +0.02 | +100.00% | 6 | 191 | 470.00 | 49.37 | 0.00 | - | 10 | 0 |
| 0.05 | +0.02 | +66.67% | 26 | 867 | 475.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 1 | 203 | 480.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 9 | 183 | 485.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 1 | 31 | 490.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 40 | 136 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 955 | 500.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 9 | 505.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 6 | 510.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 2 | 520.00 | 90.22 | -5.18 | -5.43% | 6 | 3 |
| 0.02 | 0.00 | - | 1 | 52 | 525.00 | 95.24 | -5.10 | -5.08% | 48 | 15 |
© 2024 Yahoo. All rights reserved.