Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 217.99 | 0.00 | - | 2 | 1 | 185.00 | 0.02 | 0.00 | - | 1 | 181 |
| - | - | - | - | - | 190.00 | 0.11 | 0.00 | - | 10 | 47 |
| - | - | - | - | - | 195.00 | 0.13 | 0.00 | - | 10 | 37 |
| 217.37 | 0.00 | - | 1 | 2 | 200.00 | 0.17 | 0.00 | - | 15 | 36 |
| 181.25 | 0.00 | - | - | 30 | 210.00 | 0.11 | 0.00 | - | 1 | 33 |
| 206.49 | 0.00 | - | 1 | 5 | 220.00 | 0.08 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 1,020 | 583 |
| 174.18 | 0.00 | - | - | 6 | 240.00 | 0.03 | 0.00 | - | 9 | 221 |
| 174.00 | 0.00 | - | 1 | 1,545 | 250.00 | 0.08 | 0.00 | - | 1 | 1,904 |
| 148.85 | 0.00 | - | 2 | 35 | 260.00 | 0.10 | -0.01 | -9.09% | 22 | 215 |
| 145.15 | 0.00 | - | 2 | 21 | 270.00 | 0.12 | +0.01 | +9.09% | 60 | 597 |
| 140.68 | 0.00 | - | 20 | 17 | 280.00 | 0.17 | 0.00 | - | 6 | 156 |
| 144.72 | +20.78 | +16.77% | 1 | 13 | 290.00 | 0.22 | -0.04 | -15.38% | 2 | 289 |
| 101.77 | 0.00 | - | 1 | 40 | 300.00 | 0.29 | -0.02 | -6.45% | 4 | 753 |
| 130.20 | +7.18 | +5.84% | 5 | 29 | 305.00 | 0.33 | 0.00 | - | 3 | 253 |
| 117.37 | 0.00 | - | 2 | 36 | 310.00 | 0.36 | -0.04 | -10.00% | 11 | 200 |
| 120.60 | +11.29 | +10.33% | 3 | 84 | 315.00 | 0.39 | -0.19 | -32.76% | 10 | 340 |
| 109.80 | 0.00 | - | 8 | 99 | 320.00 | 0.46 | -0.08 | -14.81% | 2 | 865 |
| 74.95 | 0.00 | - | 1 | 38 | 325.00 | 0.55 | -0.22 | -28.57% | 223 | 1,969 |
| 98.85 | 0.00 | - | 4 | 121 | 330.00 | 0.62 | -0.20 | -24.39% | 11 | 620 |
| 87.00 | 0.00 | - | 15 | 142 | 335.00 | 0.70 | -0.09 | -11.39% | 146 | 683 |
| 94.65 | +6.99 | +7.97% | 2 | 99 | 340.00 | 0.80 | -0.13 | -13.98% | 42 | 1,030 |
| 82.29 | 0.00 | - | 4 | 45 | 345.00 | 0.93 | -0.12 | -11.43% | 96 | 669 |
| 86.43 | +10.23 | +13.43% | 10 | 751 | 350.00 | 1.08 | -0.15 | -12.20% | 32 | 1,448 |
| 71.52 | 0.00 | - | 2 | 253 | 355.00 | 1.25 | -0.22 | -14.97% | 40 | 504 |
| 75.00 | +3.76 | +5.28% | 1 | 314 | 360.00 | 1.43 | -0.27 | -15.88% | 63 | 1,769 |
| 72.00 | +7.67 | +11.92% | 1 | 287 | 365.00 | 1.67 | -0.32 | -16.08% | 122 | 1,334 |
| 65.60 | +3.60 | +5.81% | 6 | 548 | 370.00 | 1.99 | -0.33 | -14.22% | 206 | 5,961 |
| 61.15 | +3.70 | +6.44% | 8 | 47,012 | 375.00 | 2.37 | -0.40 | -14.44% | 131 | 1,174 |
| 56.76 | +3.71 | +6.99% | 17 | 678 | 380.00 | 2.83 | -0.52 | -15.52% | 156 | 1,283 |
| 52.72 | +3.72 | +7.59% | 30 | 200 | 385.00 | 3.42 | -0.55 | -13.85% | 58 | 1,238 |
| 47.65 | +2.15 | +4.73% | 9 | 495 | 390.00 | 4.10 | -0.75 | -15.46% | 1,023 | 3,426 |
| 43.90 | +3.17 | +7.78% | 57 | 877 | 395.00 | 4.85 | -0.82 | -14.46% | 24 | 1,769 |
| 39.20 | +2.27 | +6.15% | 148 | 1,529 | 400.00 | 5.80 | -0.99 | -14.58% | 368 | 2,385 |
| 36.08 | +2.64 | +7.89% | 11 | 722 | 405.00 | 6.90 | -1.25 | -15.34% | 101 | 1,688 |
| 32.68 | +2.68 | +8.93% | 155 | 2,206 | 410.00 | 8.20 | -1.43 | -14.85% | 130 | 3,026 |
| 29.06 | +2.68 | +10.16% | 150 | 1,443 | 415.00 | 9.75 | -1.61 | -14.17% | 34 | 1,187 |
| 25.80 | +2.70 | +11.69% | 221 | 1,389 | 420.00 | 11.45 | -1.65 | -12.60% | 90 | 1,300 |
| 22.84 | +2.15 | +10.39% | 330 | 2,284 | 425.00 | 13.50 | -1.90 | -12.34% | 138 | 3,161 |
| 20.35 | +2.15 | +11.81% | 599 | 1,851 | 430.00 | 15.60 | -2.10 | -11.86% | 232 | 585 |
| 17.38 | +1.93 | +12.49% | 420 | 2,153 | 435.00 | 17.30 | -2.90 | -14.36% | 215 | 356 |
| 15.00 | +1.77 | +13.38% | 312 | 3,999 | 440.00 | 20.60 | -2.45 | -10.63% | 152 | 227 |
| 13.20 | +1.90 | +16.81% | 122 | 1,965 | 445.00 | 26.44 | 0.00 | - | 1 | 232 |
| 11.40 | +1.89 | +19.87% | 2,301 | 3,149 | 450.00 | 25.00 | -5.11 | -16.97% | 2 | 582 |
| 8.04 | +1.36 | +20.36% | 166 | 2,581 | 460.00 | 33.35 | -36.15 | -52.01% | 3 | 204 |
| 5.45 | +0.90 | +19.78% | 1,347 | 3,331 | 470.00 | 53.66 | 0.00 | - | 1 | 6 |
| 3.80 | +0.80 | +26.67% | 593 | 16,432 | 480.00 | 49.78 | -19.32 | -27.96% | 250 | 1 |
| 2.44 | +0.58 | +31.18% | 146 | 1,353 | 490.00 | 67.00 | 0.00 | - | 19 | 0 |
| 1.60 | +0.39 | +32.23% | 206 | 1,089 | 500.00 | 77.45 | 0.00 | - | 60 | 0 |
| 1.02 | +0.27 | +36.00% | 28 | 711 | 510.00 | 86.85 | 0.00 | - | 510 | 0 |
| 0.68 | +0.25 | +58.14% | 8 | 389 | 520.00 | 94.00 | 0.00 | - | 5 | 0 |
| 0.47 | +0.17 | +56.67% | 5 | 319 | 530.00 | 117.61 | 0.00 | - | 50 | 0 |
| 0.21 | +0.03 | +16.67% | 5 | 833 | 540.00 | 122.80 | 0.00 | - | - | 0 |
| 0.16 | +0.04 | +33.33% | 1 | 479 | 550.00 | - | - | - | - | - |
| 0.11 | +0.03 | +37.50% | 5 | 486 | 560.00 | 130.01 | -14.68 | -10.15% | 26 | 0 |
| 0.06 | -0.01 | -14.29% | 2 | 690 | 580.00 | 149.57 | -21.83 | -12.74% | 146 | 0 |
| 0.07 | +0.03 | +75.00% | 8 | 1,089 | 600.00 | 169.82 | -28.35 | -14.31% | 60 | 0 |
| 0.02 | 0.00 | - | 14 | 1,742 | 620.00 | 208.90 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.