Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 177.50 | 0.00 | - | - | 3 | 220.00 | 0.02 | 0.00 | - | 1 | 3 |
| 157.45 | 0.00 | - | - | 2 | 240.00 | - | - | - | - | - |
| - | - | - | - | - | 255.00 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 265.00 | 0.07 | 0.00 | - | - | 3 |
| - | - | - | - | - | 270.00 | 0.07 | 0.00 | - | 1 | 1 |
| 132.09 | 0.00 | - | 2 | 2 | 275.00 | 0.23 | 0.00 | - | - | 1 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 295.00 | 0.49 | 0.00 | - | - | 3 |
| 128.33 | +8.33 | +6.94% | 2 | 5 | 300.00 | 0.03 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 305.00 | 0.26 | 0.00 | - | - | 3 |
| - | - | - | - | - | 310.00 | 0.03 | 0.00 | - | - | 1 |
| 108.70 | 0.00 | - | 5 | 12 | 315.00 | 0.06 | 0.00 | - | 1 | 3 |
| 73.90 | 0.00 | - | - | 1 | 320.00 | 0.02 | -0.02 | -50.00% | 1 | 17 |
| 103.38 | +3.91 | +3.93% | 3 | 3 | 325.00 | 0.04 | 0.00 | - | 13 | 22 |
| - | - | - | - | - | 330.00 | 0.03 | +0.01 | +50.00% | 25 | 42 |
| - | - | - | - | - | 335.00 | 0.10 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 340.00 | 0.10 | 0.00 | - | 2 | 29 |
| 88.06 | +25.06 | +39.78% | 1 | 1 | 345.00 | 0.10 | 0.00 | - | 2 | 19 |
| 73.43 | 0.00 | - | 1 | 4 | 350.00 | 0.05 | -0.01 | -16.67% | 6 | 704 |
| 71.58 | 0.00 | - | 5 | 7 | 355.00 | 0.09 | 0.00 | - | 3 | 112 |
| 61.50 | 0.00 | - | 2 | 14 | 360.00 | 0.08 | -0.03 | -27.27% | 5 | 148 |
| 48.70 | 0.00 | - | 2 | 12 | 365.00 | 0.11 | -0.03 | -21.43% | 15 | 370 |
| 58.88 | +12.99 | +28.31% | 1 | 12 | 370.00 | 0.12 | -0.02 | -14.29% | 37 | 1,067 |
| 50.05 | 0.00 | - | 6 | 53 | 375.00 | 0.14 | -0.03 | -17.65% | 3 | 811 |
| 52.40 | +10.81 | +25.99% | 1 | 58 | 380.00 | 0.16 | -0.05 | -23.81% | 35 | 1,223 |
| 48.31 | +6.79 | +16.35% | 1 | 12 | 385.00 | 0.19 | -0.05 | -20.83% | 217 | 580 |
| 41.40 | +5.00 | +13.74% | 24 | 165 | 390.00 | 0.24 | -0.06 | -20.00% | 45 | 686 |
| 37.10 | +3.93 | +11.85% | 6 | 144 | 395.00 | 0.32 | -0.13 | -28.89% | 72 | 1,021 |
| 28.66 | +2.16 | +8.15% | 1 | 232 | 400.00 | 0.42 | -0.19 | -31.15% | 191 | 780 |
| 27.60 | +5.70 | +26.03% | 15 | 281 | 405.00 | 0.57 | -0.35 | -38.04% | 108 | 677 |
| 21.98 | +3.98 | +21.96% | 38 | 1,064 | 410.00 | 0.90 | -0.61 | -40.40% | 134 | 463 |
| 17.55 | +4.15 | +30.97% | 62 | 976 | 415.00 | 1.46 | -1.04 | -41.60% | 180 | 710 |
| 13.45 | +3.56 | +36.00% | 192 | 2,119 | 420.00 | 2.41 | -1.29 | -34.86% | 227 | 354 |
| 9.80 | +2.55 | +35.17% | 605 | 1,238 | 425.00 | 3.59 | -2.51 | -41.15% | 182 | 171 |
| 6.90 | +2.28 | +49.35% | 960 | 1,486 | 430.00 | 5.80 | -3.23 | -35.77% | 479 | 96 |
| 4.47 | +1.47 | +49.00% | 592 | 1,287 | 435.00 | 8.16 | -3.84 | -32.00% | 29 | 25 |
| 2.90 | +1.10 | +61.11% | 1,049 | 712 | 440.00 | 11.26 | -8.09 | -41.81% | 11 | 6 |
| 1.66 | +0.69 | +71.13% | 482 | 488 | 445.00 | 17.80 | -4.97 | -21.83% | 10 | 1 |
| 0.92 | +0.37 | +67.27% | 256 | 850 | 450.00 | 20.05 | -10.75 | -34.90% | 8 | 0 |
| 0.57 | +0.28 | +96.55% | 85 | 137 | 455.00 | - | - | - | - | - |
| 0.32 | +0.15 | +93.75% | 89 | 326 | 460.00 | - | - | - | - | - |
| 0.19 | +0.09 | +42.86% | 22 | 223 | 465.00 | - | - | - | - | - |
| 0.13 | +0.07 | +116.67% | 156 | 100 | 470.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 5 | 40 | 475.00 | - | - | - | - | - |
| 0.07 | +0.02 | +33.33% | 7 | 8 | 480.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 15 | 485.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1 | 15 | 495.00 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 11 | 20 | 500.00 | 91.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 505.00 | 99.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 525.00 | 102.55 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.