Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 231.78 | 0.00 | - | 4 | 10 | 190.00 | 0.01 | 0.00 | - | 38 | 106 |
| - | - | - | - | - | 195.00 | 0.04 | 0.00 | - | 16 | 15 |
| 225.75 | 0.00 | - | 1 | 2 | 200.00 | 0.04 | 0.00 | - | 15 | 81 |
| 219.02 | 0.00 | - | 1 | 1 | 210.00 | 0.04 | 0.00 | - | 5 | 841 |
| 196.00 | 0.00 | - | - | 1 | 220.00 | 0.01 | 0.00 | - | 60 | 145 |
| - | - | - | - | - | 230.00 | 0.03 | 0.00 | - | 2 | 296 |
| - | - | - | - | - | 240.00 | 0.02 | 0.00 | - | 2 | 186 |
| 176.17 | 0.00 | - | 1 | 16 | 250.00 | 0.04 | +0.01 | +33.33% | 36 | 1,800 |
| 155.77 | 0.00 | - | 1 | 19 | 260.00 | 0.04 | -0.01 | -20.00% | 3 | 1,040 |
| 145.70 | 0.00 | - | 90 | 92 | 270.00 | 0.05 | 0.00 | - | 300 | 493 |
| 146.85 | 0.00 | - | 19 | 28 | 275.00 | 0.07 | 0.00 | - | 5 | 351 |
| 142.10 | 0.00 | - | 1 | 39 | 280.00 | 0.10 | 0.00 | - | 3 | 223 |
| 129.20 | 0.00 | - | 1 | 13 | 285.00 | 0.09 | 0.00 | - | 2 | 228 |
| 127.25 | 0.00 | - | 3 | 59 | 290.00 | 0.09 | 0.00 | - | 9 | 422 |
| 130.10 | 0.00 | - | 2 | 65 | 295.00 | 0.10 | 0.00 | - | 3 | 674 |
| 128.50 | +1.85 | +1.46% | 1 | 161 | 300.00 | 0.06 | -0.06 | -50.00% | 19 | 1,237 |
| 123.40 | +5.50 | +4.66% | 3 | 167 | 305.00 | 0.14 | 0.00 | - | 1 | 177 |
| 109.09 | 0.00 | - | 18 | 366 | 310.00 | 0.17 | 0.00 | - | 4 | 463 |
| 103.04 | 0.00 | - | 72 | 117 | 315.00 | 0.19 | 0.00 | - | 5 | 187 |
| 106.88 | 0.00 | - | 5 | 72 | 320.00 | 0.14 | -0.07 | -33.33% | 13 | 518 |
| 97.20 | 0.00 | - | 5 | 83 | 325.00 | 0.19 | -0.06 | -24.00% | 1 | 652 |
| 89.40 | 0.00 | - | 2 | 81 | 330.00 | 0.24 | -0.04 | -14.29% | 8 | 584 |
| 90.72 | 0.00 | - | 1 | 132 | 335.00 | 0.25 | -0.05 | -16.67% | 5 | 648 |
| 84.75 | +6.33 | +8.07% | 1 | 123 | 340.00 | 0.27 | -0.09 | -25.00% | 4 | 1,025 |
| 81.10 | 0.00 | - | 2 | 208 | 345.00 | 0.34 | -0.09 | -20.93% | 20 | 3,337 |
| 78.50 | +1.65 | +2.15% | 4 | 181 | 350.00 | 0.38 | -0.13 | -25.49% | 41 | 4,088 |
| 74.01 | +8.01 | +12.14% | 2 | 152 | 355.00 | 0.45 | -0.18 | -28.57% | 1 | 899 |
| 68.67 | +9.48 | +16.02% | 4 | 182 | 360.00 | 0.55 | -0.18 | -24.66% | 769 | 1,812 |
| 63.22 | +0.23 | +0.37% | 15 | 165 | 365.00 | 0.66 | -0.19 | -22.35% | 802 | 2,524 |
| 60.05 | +6.20 | +11.51% | 3 | 485 | 370.00 | 0.76 | -0.30 | -28.30% | 92 | 2,674 |
| 54.85 | +4.60 | +9.15% | 8 | 375 | 375.00 | 0.97 | -0.38 | -28.15% | 154 | 2,240 |
| 50.21 | +4.84 | +10.67% | 19 | 2,009 | 380.00 | 1.26 | -0.41 | -24.55% | 363 | 3,875 |
| 45.10 | +4.52 | +11.14% | 10 | 615 | 385.00 | 1.60 | -0.72 | -31.03% | 374 | 2,716 |
| 40.86 | +5.01 | +13.97% | 26 | 808 | 390.00 | 2.01 | -0.72 | -26.37% | 148 | 3,485 |
| 37.12 | +3.31 | +9.79% | 10 | 1,219 | 395.00 | 2.61 | -0.86 | -24.78% | 118 | 3,472 |
| 32.32 | +4.09 | +14.49% | 419 | 4,813 | 400.00 | 3.32 | -1.08 | -24.55% | 610 | 4,332 |
| 28.11 | +3.75 | +15.39% | 38 | 2,729 | 405.00 | 4.28 | -1.27 | -22.88% | 130 | 3,803 |
| 24.06 | +2.88 | +13.60% | 309 | 10,586 | 410.00 | 5.20 | -1.89 | -26.66% | 120 | 2,423 |
| 20.45 | +2.85 | +16.19% | 89 | 2,316 | 415.00 | 6.81 | -1.84 | -21.27% | 167 | 2,973 |
| 17.40 | +2.70 | +18.37% | 284 | 6,890 | 420.00 | 8.50 | -2.45 | -22.37% | 141 | 7,429 |
| 14.20 | +2.35 | +19.83% | 1,017 | 3,724 | 425.00 | 10.40 | -2.93 | -21.98% | 321 | 6,197 |
| 11.65 | +1.99 | +20.60% | 1,375 | 5,749 | 430.00 | 13.10 | -2.70 | -17.09% | 312 | 3,373 |
| 9.39 | +1.84 | +24.37% | 277 | 3,540 | 435.00 | 15.65 | -4.20 | -21.16% | 57 | 286 |
| 7.40 | +1.46 | +24.58% | 482 | 5,591 | 440.00 | 18.65 | -2.80 | -13.05% | 3 | 366 |
| 5.70 | +1.01 | +21.54% | 181 | 3,570 | 445.00 | 22.48 | -4.79 | -17.57% | 41 | 233 |
| 4.45 | +0.94 | +26.78% | 584 | 4,700 | 450.00 | 31.10 | 0.00 | - | 16 | 181 |
| 3.25 | +0.67 | +25.97% | 394 | 3,061 | 455.00 | 35.22 | 0.00 | - | 1 | 102 |
| 2.52 | +0.58 | +29.90% | 711 | 17,650 | 460.00 | 35.15 | -0.74 | -2.06% | 21 | 105 |
| 1.70 | +0.35 | +25.93% | 151 | 1,886 | 465.00 | 43.27 | 0.00 | - | 1 | 1 |
| 1.29 | +0.31 | +31.63% | 203 | 2,890 | 470.00 | 46.72 | 0.00 | - | 11 | 0 |
| 0.62 | +0.12 | +24.00% | 206 | 3,029 | 480.00 | 57.70 | 0.00 | - | 11 | 0 |
| 0.31 | +0.06 | +24.00% | 39 | 2,150 | 490.00 | 69.55 | 0.00 | - | 3 | 3 |
| 0.17 | +0.04 | +30.77% | 140 | 1,906 | 500.00 | 74.50 | -5.67 | -7.07% | 5 | 21 |
| 0.05 | 0.00 | - | 41 | 2,669 | 520.00 | 110.70 | 0.00 | - | 20 | 0 |
| 0.03 | 0.00 | - | 13 | 601 | 540.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 4 | 919 | 550.00 | 151.10 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 4 | 204 | 560.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 290 | 570.00 | 167.00 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 35 | 136 | 580.00 | 166.13 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 605 | 600.00 | 200.60 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.