Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 310.64 | 0.00 | - | 3 | 0 | 110.00 | 0.01 | 0.00 | - | 1 | 5,319 |
| 216.35 | 0.00 | - | 1 | 193 | 115.00 | 0.01 | 0.00 | - | 4 | 2,812 |
| 287.50 | 0.00 | - | 2 | 157 | 120.00 | 0.02 | 0.00 | - | 1 | 5,475 |
| 282.59 | 0.00 | - | 4 | 343 | 125.00 | 0.02 | 0.00 | - | 1 | 3,445 |
| 296.00 | 0.00 | - | 2 | 0 | 130.00 | 0.01 | 0.00 | - | 10 | 0 |
| 272.50 | 0.00 | - | 28 | 104 | 135.00 | 0.01 | 0.00 | - | 5 | 812 |
| 267.50 | 0.00 | - | 14 | 273 | 140.00 | 0.02 | 0.00 | - | 1 | 0 |
| 254.51 | 0.00 | - | 1 | 0 | 145.00 | 0.01 | 0.00 | - | 1 | 830 |
| 261.00 | 0.00 | - | 2 | 0 | 150.00 | 0.02 | 0.00 | - | 1 | 0 |
| 255.04 | 0.00 | - | 44 | 0 | 155.00 | 0.05 | 0.00 | - | 24 | 1,067 |
| 248.11 | 0.00 | - | 70 | 361 | 160.00 | 0.03 | 0.00 | - | 35 | 0 |
| 242.23 | 0.00 | - | 29 | 156 | 165.00 | 0.05 | 0.00 | - | 2 | 3,688 |
| 247.03 | 0.00 | - | 5 | 256 | 170.00 | 0.01 | 0.00 | - | 30 | 0 |
| 242.50 | 0.00 | - | 2 | 215 | 175.00 | 0.07 | 0.00 | - | 1 | 806 |
| 228.88 | 0.00 | - | 1 | 0 | 180.00 | 0.05 | 0.00 | - | 2 | 2,647 |
| 239.16 | 0.00 | - | 1 | 0 | 185.00 | 0.01 | 0.00 | - | 40 | 0 |
| 235.29 | 0.00 | - | 2 | 594 | 190.00 | 0.01 | 0.00 | - | 75 | 0 |
| 230.78 | 0.00 | - | 1 | 0 | 195.00 | 0.01 | 0.00 | - | 61 | 0 |
| 224.61 | 0.00 | - | 1 | 0 | 200.00 | 0.01 | 0.00 | - | 1 | 0 |
| 205.10 | 0.00 | - | 6 | 0 | 205.00 | 0.01 | 0.00 | - | 1 | 0 |
| 215.42 | 0.00 | - | 1 | 0 | 210.00 | 0.01 | 0.00 | - | 3 | 0 |
| 199.44 | 0.00 | - | 3 | 0 | 215.00 | 0.01 | 0.00 | - | 34 | 0 |
| 192.85 | 0.00 | - | 1 | 0 | 220.00 | 0.03 | 0.00 | - | 2 | 0 |
| 188.40 | 0.00 | - | 3 | 0 | 225.00 | 0.01 | 0.00 | - | 18 | 0 |
| 183.83 | 0.00 | - | 2 | 0 | 230.00 | 0.01 | 0.00 | - | 3 | 0 |
| 179.59 | 0.00 | - | 3 | 0 | 235.00 | 0.03 | 0.00 | - | 1 | 0 |
| 183.60 | 0.00 | - | 1 | 0 | 240.00 | 0.01 | 0.00 | - | 1 | 0 |
| 175.55 | 0.00 | - | 20 | 0 | 245.00 | 0.03 | 0.00 | - | 1,200 | 0 |
| 176.90 | 0.00 | - | 1 | 0 | 250.00 | 0.01 | 0.00 | - | 24 | 0 |
| 171.30 | 0.00 | - | 2 | 0 | 255.00 | 0.04 | 0.00 | - | 2 | 0 |
| 166.90 | 0.00 | - | 1 | 0 | 260.00 | 0.03 | 0.00 | - | 4 | 0 |
| 160.00 | 0.00 | - | 1 | 0 | 265.00 | 0.04 | 0.00 | - | 18 | 0 |
| 155.92 | 0.00 | - | 1 | 0 | 270.00 | 0.05 | 0.00 | - | 1 | 0 |
| 148.27 | 0.00 | - | 2 | 0 | 275.00 | 0.06 | 0.00 | - | 17 | 0 |
| 146.12 | 0.00 | - | 1 | 0 | 280.00 | 0.05 | 0.00 | - | 2 | 0 |
| 141.31 | 0.00 | - | 2 | 0 | 285.00 | 0.04 | 0.00 | - | 2 | 0 |
| 133.24 | 0.00 | - | 10 | 0 | 290.00 | 0.03 | 0.00 | - | 2 | 0 |
| 120.61 | 0.00 | - | 20 | 0 | 295.00 | 0.04 | 0.00 | - | 3 | 0 |
| 126.22 | 0.00 | - | 6 | 0 | 300.00 | 0.05 | 0.00 | - | 33 | 0 |
| 113.27 | 0.00 | - | 178 | 0 | 305.00 | 0.06 | 0.00 | - | 1 | 0 |
| 115.14 | 0.00 | - | 2 | 0 | 310.00 | 0.06 | 0.00 | - | 5 | 0 |
| 111.73 | 0.00 | - | 10 | 0 | 315.00 | 0.07 | 0.00 | - | 36 | 0 |
| 107.50 | 0.00 | - | 3 | 0 | 320.00 | 0.10 | 0.00 | - | 4 | 0 |
| 101.54 | 0.00 | - | 3 | 0 | 325.00 | 0.08 | 0.00 | - | 127 | 0 |
| 95.65 | 0.00 | - | 1 | 0 | 330.00 | 0.13 | 0.00 | - | 47 | 0 |
| 91.81 | 0.00 | - | 1 | 0 | 335.00 | 0.10 | 0.00 | - | 35 | 0 |
| 86.42 | 0.00 | - | 32 | 0 | 340.00 | 0.13 | 0.00 | - | 27 | 0 |
| 81.20 | 0.00 | - | 37 | 0 | 345.00 | 0.15 | 0.00 | - | 51 | 0 |
| 76.77 | 0.00 | - | 10 | 0 | 350.00 | 0.18 | 0.00 | - | 170 | 0 |
| 72.62 | 0.00 | - | 3 | 0 | 355.00 | 0.18 | 0.00 | - | 809 | 0 |
| 66.13 | 0.00 | - | 19 | 0 | 360.00 | 0.22 | 0.00 | - | 124 | 0 |
| 56.36 | 0.00 | - | 6 | 0 | 365.00 | 0.27 | 0.00 | - | 467 | 0 |
| 56.84 | 0.00 | - | 24 | 0 | 370.00 | 0.30 | 0.00 | - | 209 | 0 |
| 51.63 | 0.00 | - | 7 | 0 | 375.00 | 0.37 | 0.00 | - | 158 | 0 |
| 46.97 | 0.00 | - | 58 | 0 | 380.00 | 0.46 | 0.00 | - | 257 | 0 |
| 42.43 | 0.00 | - | 34 | 0 | 385.00 | 0.55 | 0.00 | - | 369 | 0 |
| 37.95 | 0.00 | - | 39 | 0 | 390.00 | 0.72 | 0.00 | - | 689 | 0 |
| 32.23 | 0.00 | - | 25 | 0 | 395.00 | 1.01 | 0.00 | - | 737 | 0 |
| 28.67 | 0.00 | - | 885 | 0 | 400.00 | 1.38 | 0.00 | - | 896 | 0 |
| 24.25 | 0.00 | - | 61 | 0 | 405.00 | 1.91 | 0.00 | - | 615 | 0 |
| 19.85 | 0.00 | - | 331 | 0 | 410.00 | 2.80 | 0.00 | - | 942 | 0 |
| 16.50 | 0.00 | - | 1,812 | 0 | 415.00 | 3.91 | 0.00 | - | 675 | 0 |
| 12.60 | 0.00 | - | 732 | 0 | 420.00 | 5.70 | 0.00 | - | 1,262 | 0 |
| 9.78 | 0.00 | - | 1,508 | 0 | 425.00 | 7.85 | 0.00 | - | 613 | 0 |
| 7.50 | 0.00 | - | 2,359 | 0 | 430.00 | 10.00 | 0.00 | - | 116 | 0 |
| 5.35 | 0.00 | - | 1,663 | 0 | 435.00 | 13.56 | 0.00 | - | 39 | 0 |
| 3.70 | 0.00 | - | 1,415 | 0 | 440.00 | 17.15 | 0.00 | - | 29 | 0 |
| 2.50 | 0.00 | - | 11,480 | 0 | 445.00 | 20.88 | 0.00 | - | 19 | 0 |
| 1.70 | 0.00 | - | 1,244 | 0 | 450.00 | 25.29 | 0.00 | - | 36 | 0 |
| 1.06 | 0.00 | - | 256 | 0 | 455.00 | 36.74 | 0.00 | - | 1 | 0 |
| 0.65 | 0.00 | - | 361 | 0 | 460.00 | 36.50 | 0.00 | - | 94 | 0 |
| 0.41 | 0.00 | - | 214 | 0 | 465.00 | 67.22 | 0.00 | - | 100 | 0 |
| 0.28 | 0.00 | - | 681 | 0 | 470.00 | 44.51 | 0.00 | - | 3 | 0 |
| 0.18 | 0.00 | - | 181 | 0 | 475.00 | 49.53 | 0.00 | - | 3 | 0 |
| 0.10 | 0.00 | - | 145 | 0 | 480.00 | 68.90 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 109 | 0 | 485.00 | 62.45 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 40 | 0 | 490.00 | 68.86 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 495.00 | 98.60 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 121 | 0 | 500.00 | 79.50 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 7 | 0 | 505.00 | 84.52 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 4 | 0 | 510.00 | 86.62 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 0 | 515.00 | 108.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 520.00 | 208.26 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 6 | 0 | 525.00 | 194.47 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 530.00 | 157.03 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 535.00 | 118.53 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 19 | 0 | 540.00 | 130.98 | 0.00 | - | 3 | 0 |
| 0.12 | 0.00 | - | 2 | 0 | 545.00 | 136.00 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 550.00 | 138.08 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 0 | 555.00 | 146.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 50 | 0 | 560.00 | 135.65 | 0.00 | - | 22 | 0 |
| 0.02 | 0.00 | - | 43 | 0 | 570.00 | 145.34 | 0.00 | - | 56 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 580.00 | 183.18 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 600.00 | 198.59 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.