Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 203.76 | 0.00 | - | 1 | 31 | 210.00 | 0.16 | 0.00 | - | 1 | 190 |
| - | - | - | - | - | 220.00 | 0.58 | 0.00 | - | 2 | 48 |
| 194.10 | 0.00 | - | - | 10 | 230.00 | 0.92 | 0.00 | - | 5 | 44 |
| 179.40 | 0.00 | - | 72 | 83 | 240.00 | 0.45 | 0.00 | - | 1 | 58 |
| 152.10 | 0.00 | - | 1 | 2 | 250.00 | 0.56 | 0.00 | - | 1 | 64 |
| 155.69 | 0.00 | - | - | 3 | 260.00 | 0.55 | 0.00 | - | 3 | 47 |
| 138.50 | 0.00 | - | 4 | 8 | 270.00 | 0.71 | 0.00 | - | 6 | 72 |
| 144.86 | 0.00 | - | 1 | 23 | 280.00 | 0.93 | 0.00 | - | 2 | 81 |
| 132.77 | 0.00 | - | 2 | 15 | 290.00 | 1.18 | 0.00 | - | 4 | 64 |
| 122.11 | 0.00 | - | 1 | 36 | 300.00 | 1.28 | -0.15 | -10.49% | 20 | 235 |
| 108.25 | 0.00 | - | 1 | 25 | 305.00 | 2.00 | 0.00 | - | 5 | 169 |
| 105.08 | 0.00 | - | 26 | 28 | 310.00 | 1.62 | -0.08 | -4.71% | 2 | 257 |
| 108.22 | 0.00 | - | 1 | 36 | 315.00 | 1.90 | 0.00 | - | 1 | 270 |
| 107.60 | 0.00 | - | 1 | 36 | 320.00 | 2.02 | -0.25 | -11.01% | 6 | 211 |
| 98.00 | 0.00 | - | 1 | 25 | 325.00 | 2.56 | 0.00 | - | 1 | 258 |
| 104.25 | 0.00 | - | 1 | 56 | 330.00 | 2.62 | -0.28 | -9.66% | 2 | 1,453 |
| 101.10 | +7.25 | +7.73% | 1 | 28 | 335.00 | 2.87 | -0.38 | -11.69% | 1 | 415 |
| 92.80 | 0.00 | - | 2 | 58 | 340.00 | 3.27 | -0.48 | -12.80% | 1 | 200 |
| 82.90 | 0.00 | - | 1 | 60 | 345.00 | 3.67 | -0.58 | -13.65% | 1 | 144 |
| 86.50 | 0.00 | - | 1 | 170 | 350.00 | 4.10 | -0.57 | -12.21% | 3 | 655 |
| 83.00 | 0.00 | - | 2 | 123 | 355.00 | 4.65 | -0.60 | -11.43% | 4 | 289 |
| 76.78 | 0.00 | - | 2 | 117 | 360.00 | 5.30 | -0.66 | -11.07% | 5 | 330 |
| 54.54 | 0.00 | - | 6 | 128 | 365.00 | 5.82 | -0.88 | -13.13% | 1 | 614 |
| 66.50 | 0.00 | - | 9 | 139 | 370.00 | 6.65 | -0.80 | -10.74% | 41 | 388 |
| 62.64 | 0.00 | - | 1 | 142 | 375.00 | 7.69 | -0.81 | -9.53% | 41 | 538 |
| 57.13 | 0.00 | - | 280 | 315 | 380.00 | 8.30 | -1.50 | -15.31% | 24 | 642 |
| 51.63 | 0.00 | - | 3 | 88 | 385.00 | 9.50 | -1.50 | -13.64% | 7 | 322 |
| 55.75 | +0.15 | +0.27% | 3 | 98 | 390.00 | 10.70 | -1.60 | -13.01% | 138 | 373 |
| 52.00 | -0.60 | -1.14% | 1 | 154 | 395.00 | 12.05 | -1.35 | -10.07% | 1 | 257 |
| 44.37 | 0.00 | - | 6 | 228 | 400.00 | 13.55 | -1.40 | -9.36% | 144 | 495 |
| 44.80 | +3.07 | +7.36% | 2 | 202 | 405.00 | 14.99 | -1.66 | -9.97% | 1,325 | 1,552 |
| 41.20 | +2.60 | +6.74% | 1 | 304 | 410.00 | 16.77 | -1.65 | -8.96% | 627 | 1,595 |
| 38.05 | +2.70 | +7.64% | 39 | 296 | 415.00 | 18.40 | -2.30 | -11.11% | 26 | 393 |
| 36.09 | +3.09 | +9.36% | 3 | 595 | 420.00 | 20.62 | -2.38 | -10.35% | 13 | 456 |
| 33.00 | +3.35 | +11.30% | 38 | 562 | 425.00 | 22.52 | -2.48 | -9.92% | 10 | 487 |
| 30.65 | +1.98 | +6.91% | 19 | 276 | 430.00 | 24.35 | -3.00 | -10.97% | 20 | 364 |
| 28.00 | +1.30 | +4.87% | 12 | 219 | 435.00 | 29.30 | 0.00 | - | 7 | 166 |
| 25.23 | +1.68 | +7.13% | 12 | 333 | 440.00 | 31.50 | 0.00 | - | 12 | 118 |
| 22.80 | +2.16 | +10.47% | 30 | 463 | 445.00 | 59.45 | 0.00 | - | 2 | 127 |
| 20.75 | +2.11 | +11.32% | 65 | 515 | 450.00 | 47.45 | 0.00 | - | 6 | 15 |
| 18.80 | +0.70 | +3.87% | 34 | 285 | 455.00 | 49.81 | 0.00 | - | 4 | 3 |
| 17.10 | +1.40 | +8.92% | 20 | 328 | 460.00 | 67.37 | 0.00 | - | 1 | 1 |
| 15.00 | +0.98 | +6.99% | 14 | 666 | 465.00 | 45.31 | -17.01 | -27.29% | 7 | 1 |
| 13.53 | +1.33 | +10.90% | 10 | 279 | 470.00 | 68.40 | 0.00 | - | 2 | 2 |
| 12.01 | +1.06 | +9.68% | 58 | 235 | 475.00 | 72.40 | 0.00 | - | - | 0 |
| 10.78 | +0.03 | +0.28% | 29 | 494 | 480.00 | 69.93 | 0.00 | - | - | 1 |
| 9.50 | +1.30 | +15.85% | 1 | 157 | 485.00 | - | - | - | - | - |
| 8.40 | +1.10 | +15.07% | 8 | 197 | 490.00 | - | - | - | - | - |
| 7.50 | +1.15 | +18.11% | 1 | 1,225 | 495.00 | 77.00 | 0.00 | - | 2 | 1 |
| 6.60 | +0.86 | +14.98% | 5 | 388 | 500.00 | 86.72 | 0.00 | - | 3 | 0 |
| 5.00 | -0.15 | -2.91% | 2 | 462 | 510.00 | - | - | - | - | - |
| 3.75 | +0.64 | +20.58% | 5 | 62 | 520.00 | - | - | - | - | - |
| 2.63 | 0.00 | - | 2 | 207 | 530.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 2 | 404 | 540.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | 20 | 126 | 550.00 | - | - | - | - | - |
| 1.19 | +0.17 | +16.67% | 2 | 40 | 560.00 | - | - | - | - | - |
| 0.96 | +0.01 | +1.05% | 2 | 47 | 570.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 23 | 580.00 | - | - | - | - | - |
| 0.52 | +0.01 | +1.96% | 1 | 12 | 590.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 100 | 600.00 | 181.35 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 3 | 770 | 620.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 109 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.