Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 241.00 | 0.00 | - | 2 | 3 | 160.00 | 0.02 | 0.00 | - | 50 | 1,799 |
| 211.23 | 0.00 | - | 45 | 45 | 165.00 | 0.02 | 0.00 | - | 2 | 492 |
| 248.40 | 0.00 | - | 2 | 22 | 170.00 | 0.08 | 0.00 | - | 1 | 246 |
| 222.97 | 0.00 | - | 1 | 10 | 175.00 | 0.16 | 0.00 | - | 60 | 140 |
| 151.05 | 0.00 | - | - | 1 | 180.00 | 0.07 | 0.00 | - | 30 | 312 |
| 244.85 | 0.00 | - | 1 | 154 | 185.00 | 0.05 | 0.00 | - | 25 | 237 |
| 226.55 | 0.00 | - | 7 | 16 | 190.00 | 0.06 | 0.00 | - | 20 | 326 |
| 179.00 | 0.00 | - | - | 271 | 195.00 | 0.11 | 0.00 | - | 20 | 2,474 |
| 205.80 | 0.00 | - | 2 | 21 | 200.00 | 0.05 | 0.00 | - | 1 | 2,698 |
| 212.47 | 0.00 | - | 5 | 17 | 205.00 | 0.04 | 0.00 | - | 12 | 3,005 |
| 200.03 | 0.00 | - | 1 | 37 | 210.00 | 0.06 | 0.00 | - | 12 | 3,003 |
| 200.45 | 0.00 | - | 1 | 4 | 215.00 | 0.06 | 0.00 | - | 2 | 1,849 |
| 203.19 | 0.00 | - | 2 | 49 | 220.00 | 0.10 | 0.00 | - | 14 | 1,099 |
| 119.60 | 0.00 | - | 1 | 2 | 225.00 | 0.08 | 0.00 | - | 180 | 386 |
| 178.72 | 0.00 | - | 3 | 12 | 230.00 | 0.10 | 0.00 | - | 1 | 1,389 |
| 156.10 | 0.00 | - | 1 | 2 | 235.00 | 0.10 | 0.00 | - | 1 | 437 |
| 172.35 | 0.00 | - | 5 | 5 | 240.00 | 0.10 | 0.00 | - | 4 | 410 |
| 154.80 | 0.00 | - | 1 | 33 | 245.00 | 0.10 | 0.00 | - | 910 | 1,392 |
| 178.16 | 0.00 | - | 1 | 2,373 | 250.00 | 0.21 | 0.00 | - | 3 | 1,941 |
| 159.25 | 0.00 | - | 1 | 55 | 255.00 | 0.23 | 0.00 | - | 3 | 273 |
| 161.36 | 0.00 | - | 47 | 175 | 260.00 | 0.25 | 0.00 | - | 6 | 747 |
| 159.75 | 0.00 | - | 4 | 33 | 265.00 | 0.21 | -0.02 | -8.70% | 1 | 428 |
| 147.47 | 0.00 | - | 2 | 91 | 270.00 | 0.33 | 0.00 | - | 2 | 1,201 |
| 157.94 | 0.00 | - | 1 | 190 | 275.00 | 0.23 | -0.06 | -20.69% | 13 | 1,480 |
| 145.07 | 0.00 | - | 1 | 83 | 280.00 | 0.36 | 0.00 | - | 1 | 3,034 |
| 133.95 | 0.00 | - | 1 | 898 | 285.00 | 0.31 | -0.03 | -8.82% | 2 | 475 |
| 127.93 | 0.00 | - | 5 | 115 | 290.00 | 0.33 | -0.03 | -8.33% | 4 | 830 |
| 121.00 | 0.00 | - | 2 | 185 | 295.00 | 0.54 | 0.00 | - | 12 | 842 |
| 129.45 | 0.00 | - | 3 | 113 | 300.00 | 0.45 | -0.18 | -28.57% | 27 | 3,827 |
| 122.48 | 0.00 | - | 6 | 99 | 305.00 | 0.50 | -0.17 | -25.37% | 47 | 1,497 |
| 117.65 | 0.00 | - | 2 | 115 | 310.00 | 0.76 | 0.00 | - | 9 | 1,108 |
| 107.80 | 0.00 | - | 64 | 182 | 315.00 | 0.67 | -0.19 | -22.09% | 1 | 1,119 |
| 107.77 | 0.00 | - | 1 | 661 | 320.00 | 0.82 | 0.00 | - | 6 | 2,753 |
| 107.37 | 0.00 | - | 1 | 268 | 325.00 | 0.86 | -0.08 | -8.51% | 15 | 1,903 |
| 107.00 | +6.35 | +6.31% | 1 | 194 | 330.00 | 0.96 | -0.14 | -12.73% | 38 | 3,064 |
| 95.00 | 0.00 | - | 5 | 327 | 335.00 | 1.08 | -0.17 | -13.60% | 7 | 1,413 |
| 96.50 | +4.40 | +4.78% | 3 | 595 | 340.00 | 1.24 | -0.23 | -15.65% | 11 | 2,917 |
| 87.10 | 0.00 | - | 1 | 1,126 | 345.00 | 1.44 | -0.20 | -12.20% | 16 | 2,697 |
| 87.14 | +3.89 | +4.67% | 20 | 747 | 350.00 | 1.68 | -0.22 | -11.58% | 97 | 3,686 |
| 84.78 | +13.83 | +19.49% | 8 | 380 | 355.00 | 2.09 | 0.00 | - | 8 | 1,179 |
| 77.80 | +4.01 | +5.43% | 7 | 535 | 360.00 | 2.23 | -0.38 | -14.56% | 173 | 4,337 |
| 74.45 | +6.27 | +9.20% | 1 | 995 | 365.00 | 2.62 | -0.38 | -12.67% | 7 | 2,922 |
| 70.75 | +6.00 | +9.27% | 1 | 960 | 370.00 | 3.01 | -0.49 | -14.00% | 61 | 1,742 |
| 59.52 | 0.00 | - | 3 | 682 | 375.00 | 3.61 | -0.49 | -11.95% | 12 | 1,916 |
| 60.82 | +4.32 | +7.65% | 6 | 2,685 | 380.00 | 4.17 | -0.63 | -13.13% | 372 | 2,151 |
| 49.85 | 0.00 | - | 2 | 1,092 | 385.00 | 4.75 | -0.83 | -14.87% | 12 | 2,021 |
| 55.00 | +6.90 | +14.35% | 7 | 1,021 | 390.00 | 5.67 | -0.93 | -14.09% | 54 | 3,107 |
| 47.95 | +3.45 | +7.75% | 5 | 695 | 395.00 | 6.55 | -1.19 | -15.37% | 45 | 10,831 |
| 44.00 | +3.15 | +7.71% | 55 | 2,303 | 400.00 | 7.67 | -1.08 | -12.34% | 100 | 2,916 |
| 40.20 | +3.23 | +8.74% | 49 | 1,409 | 405.00 | 9.00 | -1.26 | -12.28% | 96 | 10,718 |
| 37.85 | +4.23 | +12.58% | 23 | 1,617 | 410.00 | 10.45 | -1.25 | -10.68% | 14 | 1,524 |
| 33.30 | +2.95 | +9.72% | 12 | 2,117 | 415.00 | 11.91 | -1.70 | -12.49% | 42 | 995 |
| 30.47 | +3.32 | +12.23% | 93 | 3,253 | 420.00 | 13.60 | -1.60 | -10.53% | 33 | 1,996 |
| 26.90 | +2.52 | +10.34% | 74 | 2,513 | 425.00 | 15.35 | -2.35 | -13.28% | 10 | 1,633 |
| 24.10 | +2.30 | +10.55% | 604 | 1,672 | 430.00 | 17.20 | -2.70 | -13.57% | 65 | 3,237 |
| 21.90 | +2.64 | +13.71% | 114 | 1,637 | 435.00 | 19.55 | -3.10 | -13.69% | 108 | 1,402 |
| 19.03 | +1.93 | +11.29% | 273 | 2,704 | 440.00 | 22.80 | -1.84 | -7.47% | 52 | 1,022 |
| 17.37 | +2.32 | +15.42% | 69 | 792 | 445.00 | 25.04 | -3.37 | -11.86% | 51 | 84 |
| 14.60 | +1.48 | +11.28% | 88 | 2,709 | 450.00 | 27.00 | -7.40 | -21.51% | 4 | 529 |
| 13.15 | +2.00 | +17.94% | 68 | 1,681 | 455.00 | 35.35 | 0.00 | - | 1 | 210 |
| 11.32 | +1.52 | +15.51% | 403 | 4,153 | 460.00 | 33.50 | -8.05 | -19.37% | 1 | 19 |
| 10.15 | +1.70 | +20.12% | 51 | 850 | 465.00 | 61.10 | 0.00 | - | 1 | 2 |
| 8.74 | +1.54 | +21.39% | 22 | 1,966 | 470.00 | 52.35 | 0.00 | - | 1 | 25 |
| 7.20 | +1.25 | +21.01% | 56 | 805 | 475.00 | 53.15 | 0.00 | - | 15 | 15 |
| 6.25 | +1.12 | +21.83% | 217 | 4,892 | 480.00 | 59.09 | 0.00 | - | 1 | 0 |
| 5.05 | +0.85 | +20.24% | 29 | 578 | 485.00 | 55.44 | -23.36 | -29.64% | 2 | 0 |
| 4.97 | +1.48 | +42.41% | 95 | 771 | 490.00 | 84.97 | 0.00 | - | 1 | 0 |
| 3.00 | +0.50 | +20.00% | 35 | 2,871 | 500.00 | 76.26 | 0.00 | - | 1 | 2 |
| 3.05 | +1.11 | +57.22% | 3 | 464 | 505.00 | 80.10 | 0.00 | - | 2 | 0 |
| 2.12 | +0.52 | +32.50% | 9 | 543 | 510.00 | 81.63 | -5.32 | -6.12% | 4 | 0 |
| 1.80 | +0.60 | +50.00% | 2 | 543 | 515.00 | 174.97 | 0.00 | - | 44 | 0 |
| 1.47 | +0.37 | +33.64% | 4 | 349 | 520.00 | 107.20 | 0.00 | - | 2 | 0 |
| 1.23 | +0.36 | +41.38% | 7 | 434 | 525.00 | 97.13 | 0.00 | - | 4 | 0 |
| 0.96 | +0.20 | +26.32% | 1 | 322 | 530.00 | 106.57 | 0.00 | - | 6 | 1 |
| 0.57 | 0.00 | - | 4 | 596 | 535.00 | 111.59 | 0.00 | - | 2 | 0 |
| 0.56 | +0.08 | +16.67% | 1 | 734 | 540.00 | 173.00 | 0.00 | - | 1 | 0 |
| 0.48 | +0.12 | +33.33% | 33 | 379 | 550.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 20 | 237 | 560.00 | - | - | - | - | - |
| 0.17 | -0.06 | -26.09% | 1 | 297 | 570.00 | 146.54 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 16 | 191 | 580.00 | 156.56 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 3 | 745 | 600.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 8 | 619 | 620.00 | 196.85 | 0.00 | - | 6 | 0 |
| 0.11 | 0.00 | - | 50 | 83 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.