Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 286.14 | 0.00 | - | 1 | 48 | 125.00 | 0.02 | 0.00 | - | 1 | 2,747 |
| 281.44 | 0.00 | - | 1 | 13 | 130.00 | 0.06 | 0.00 | - | 10 | 458 |
| 286.75 | 0.00 | - | 1 | 1 | 135.00 | 0.08 | 0.00 | - | 20 | 1,638 |
| 238.61 | 0.00 | - | 1 | 1 | 140.00 | 0.04 | 0.00 | - | 1 | 1,969 |
| 197.00 | 0.00 | - | 2 | 3 | 145.00 | 0.09 | 0.00 | - | 13 | 2,320 |
| 178.15 | 0.00 | - | 3 | 5 | 150.00 | 0.05 | 0.00 | - | 1 | 1,573 |
| 220.00 | 0.00 | - | 8 | 9 | 155.00 | 0.10 | 0.00 | - | 1 | 1,527 |
| 253.29 | 0.00 | - | 44 | 54 | 160.00 | 0.09 | 0.00 | - | 2 | 916 |
| 197.00 | 0.00 | - | 1 | 6 | 165.00 | 0.10 | 0.00 | - | 1 | 1,080 |
| 205.44 | 0.00 | - | 11 | 13 | 170.00 | 0.09 | 0.00 | - | 20 | 324 |
| 229.37 | 0.00 | - | 1 | 349 | 175.00 | 0.10 | 0.00 | - | 7 | 755 |
| 197.00 | 0.00 | - | 1 | 164 | 180.00 | 0.10 | 0.00 | - | 2 | 953 |
| 190.76 | 0.00 | - | 10 | 176 | 185.00 | 0.40 | 0.00 | - | 1 | 1,113 |
| 221.37 | 0.00 | - | 15 | 164 | 190.00 | 0.29 | 0.00 | - | 1 | 433 |
| 217.23 | 0.00 | - | 10 | 81 | 195.00 | 0.35 | 0.00 | - | 1 | 325 |
| 216.95 | 0.00 | - | 3 | 954 | 200.00 | 0.18 | 0.00 | - | 1 | 1,068 |
| 225.95 | 0.00 | - | 1 | 8 | 205.00 | 0.55 | 0.00 | - | 37 | 518 |
| 218.03 | 0.00 | - | 1 | 117 | 210.00 | 0.32 | 0.00 | - | 10 | 306 |
| 204.40 | 0.00 | - | 10 | 65 | 215.00 | 0.27 | 0.00 | - | 25 | 374 |
| 196.62 | 0.00 | - | 13 | 63 | 220.00 | 0.32 | -0.33 | -50.77% | 2 | 712 |
| 198.35 | 0.00 | - | 24 | 97 | 225.00 | 0.34 | -0.11 | -24.44% | 5 | 683 |
| 202.13 | 0.00 | - | 1 | 173 | 230.00 | 0.45 | 0.00 | - | 2 | 665 |
| 188.79 | 0.00 | - | 35 | 89 | 235.00 | 0.43 | 0.00 | - | 1 | 671 |
| 183.99 | 0.00 | - | 24 | 186 | 240.00 | 0.59 | 0.00 | - | 40 | 887 |
| 178.74 | 0.00 | - | 44 | 211 | 245.00 | 0.53 | 0.00 | - | 1 | 1,269 |
| 174.01 | 0.00 | - | 10 | 156 | 250.00 | 0.62 | +0.02 | +3.33% | 60 | 674 |
| 169.17 | 0.00 | - | 13 | 97 | 255.00 | 0.74 | 0.00 | - | 2 | 451 |
| 161.86 | 0.00 | - | 2 | 300 | 260.00 | 0.81 | 0.00 | - | 2 | 462 |
| 159.89 | 0.00 | - | 13 | 262 | 265.00 | 1.03 | 0.00 | - | 2 | 584 |
| 150.55 | 0.00 | - | 5 | 171 | 270.00 | 0.95 | 0.00 | - | 2 | 366 |
| 147.63 | 0.00 | - | 1 | 406 | 275.00 | 1.06 | 0.00 | - | 2 | 1,847 |
| 145.84 | 0.00 | - | 10 | 324 | 280.00 | 1.51 | 0.00 | - | 2 | 907 |
| 119.90 | 0.00 | - | 12 | 270 | 285.00 | 1.31 | 0.00 | - | 6 | 625 |
| 117.90 | 0.00 | - | 4 | 266 | 290.00 | 1.50 | +0.02 | +1.35% | 1 | 237 |
| 138.82 | 0.00 | - | 11 | 109 | 295.00 | 1.97 | 0.00 | - | 2 | 635 |
| 133.72 | 0.00 | - | 1 | 571 | 300.00 | 1.88 | +0.05 | +2.73% | 1 | 2,213 |
| 120.60 | 0.00 | - | 1 | 149 | 305.00 | 2.09 | 0.00 | - | 2 | 344 |
| 113.72 | 0.00 | - | 1 | 226 | 310.00 | 2.41 | +0.13 | +5.70% | 8 | 1,840 |
| 99.60 | 0.00 | - | 2 | 230 | 315.00 | 2.46 | 0.00 | - | 13 | 395 |
| 115.57 | 0.00 | - | 1 | 387 | 320.00 | 2.80 | 0.00 | - | 26 | 615 |
| 100.58 | 0.00 | - | 1 | 479 | 325.00 | 3.40 | +0.30 | +9.68% | 5 | 617 |
| 104.45 | 0.00 | - | 1 | 535 | 330.00 | 3.60 | 0.00 | - | 37 | 1,443 |
| 101.28 | 0.00 | - | 5 | 702 | 335.00 | 3.87 | 0.00 | - | 1 | 885 |
| 95.98 | 0.00 | - | 1 | 307 | 340.00 | 4.70 | +0.29 | +6.58% | 1 | 2,259 |
| 83.15 | 0.00 | - | 1 | 342 | 345.00 | 5.25 | +0.35 | +7.14% | 2 | 640 |
| 88.72 | 0.00 | - | 1 | 1,391 | 350.00 | 5.85 | +0.25 | +4.46% | 5 | 3,092 |
| 82.91 | 0.00 | - | 1 | 760 | 355.00 | 6.65 | +0.65 | +10.83% | 1 | 658 |
| 78.82 | 0.00 | - | 1 | 1,294 | 360.00 | 7.45 | +0.25 | +3.47% | 57 | 1,613 |
| 73.00 | 0.00 | - | 2 | 962 | 365.00 | 8.07 | +0.34 | +4.40% | 10 | 5,503 |
| 71.38 | 0.00 | - | 3 | 869 | 370.00 | 9.18 | +0.26 | +2.91% | 1 | 704 |
| 65.43 | -3.38 | -4.91% | 2 | 531 | 375.00 | 10.20 | +0.20 | +2.00% | 4 | 1,022 |
| 63.65 | 0.00 | - | 7 | 1,262 | 380.00 | 11.30 | +1.05 | +10.24% | 4 | 1,032 |
| 60.00 | 0.00 | - | 1 | 441 | 385.00 | 12.60 | +0.74 | +6.24% | 1 | 637 |
| 57.90 | 0.00 | - | 15 | 627 | 390.00 | 13.70 | 0.00 | - | 14 | 624 |
| 52.67 | 0.00 | - | 8 | 403 | 395.00 | 15.74 | +0.84 | +5.64% | 1 | 1,402 |
| 47.42 | -2.02 | -4.09% | 3 | 1,334 | 400.00 | 16.93 | +1.29 | +8.25% | 1 | 11,445 |
| 44.00 | -3.80 | -7.95% | 1 | 657 | 405.00 | 18.50 | 0.00 | - | 8 | 550 |
| 41.50 | -2.10 | -4.82% | 1 | 2,171 | 410.00 | 20.50 | +0.80 | +4.06% | 1 | 1,474 |
| 38.81 | -1.16 | -2.90% | 8 | 911 | 415.00 | 21.37 | 0.00 | - | 95 | 929 |
| 36.00 | -0.52 | -1.42% | 12 | 2,182 | 420.00 | 24.35 | +0.56 | +2.35% | 2 | 812 |
| 34.32 | 0.00 | - | 31 | 1,228 | 425.00 | 25.69 | 0.00 | - | 27 | 1,652 |
| 30.00 | -2.82 | -8.59% | 1 | 1,912 | 430.00 | 29.07 | +0.90 | +3.19% | 2 | 2,696 |
| 28.90 | 0.00 | - | 13 | 536 | 435.00 | 29.75 | 0.00 | - | 8 | 190 |
| 25.00 | -2.11 | -7.78% | 3 | 2,693 | 440.00 | 33.88 | 0.00 | - | 11 | 734 |
| 24.55 | 0.00 | - | 7 | 601 | 445.00 | 34.60 | 0.00 | - | 1 | 240 |
| 21.19 | -1.11 | -4.98% | 10 | 2,541 | 450.00 | 40.52 | -0.18 | -0.44% | 2 | 939 |
| 20.45 | +0.08 | +0.39% | 1 | 347 | 455.00 | 46.45 | 0.00 | - | 34 | 136 |
| 17.85 | -0.79 | -4.24% | 1 | 2,804 | 460.00 | 49.97 | 0.00 | - | 4 | 17 |
| 14.35 | -1.45 | -8.41% | 1 | 1,882 | 470.00 | 80.45 | 0.00 | - | 2 | 13 |
| 12.90 | -1.00 | -7.09% | 2 | 582 | 475.00 | 85.25 | 0.00 | - | 11 | 13 |
| 11.55 | -1.15 | -9.06% | 1 | 1,055 | 480.00 | 59.80 | 0.00 | - | 2 | 5 |
| 11.00 | 0.00 | - | 3 | 243 | 485.00 | 78.36 | 0.00 | - | 2 | 1 |
| 9.22 | -1.68 | -15.41% | 1 | 923 | 490.00 | 84.59 | 0.00 | - | 2 | 1 |
| 8.95 | +0.02 | +0.22% | 6 | 598 | 495.00 | 85.29 | 0.00 | - | 1 | 2 |
| 7.25 | -0.45 | -5.84% | 4 | 3,008 | 500.00 | 76.87 | 0.00 | - | 2 | 4 |
| 7.55 | 0.00 | - | 3 | 300 | 505.00 | 96.75 | 0.00 | - | 15 | 0 |
| 6.40 | 0.00 | - | 71 | 542 | 510.00 | 96.70 | 0.00 | - | 2 | 0 |
| 5.88 | 0.00 | - | 100 | 333 | 515.00 | 191.97 | 0.00 | - | 182 | 0 |
| 4.80 | 0.00 | - | 1 | 403 | 520.00 | 97.60 | 0.00 | - | 4 | 0 |
| 4.50 | 0.00 | - | 2 | 573 | 525.00 | 118.15 | 0.00 | - | 1 | 0 |
| 3.40 | 0.00 | - | 3 | 490 | 530.00 | 191.05 | 0.00 | - | 88 | 0 |
| 3.17 | 0.00 | - | 1 | 1,593 | 535.00 | 201.89 | 0.00 | - | 2 | 0 |
| 2.70 | -0.48 | -15.09% | 2 | 3,436 | 540.00 | 122.80 | 0.00 | - | 22 | 0 |
| 2.12 | 0.00 | - | 18 | 307 | 550.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 418 | 560.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 1 | 918 | 570.00 | 174.15 | 0.00 | - | 2 | 0 |
| 1.06 | 0.00 | - | 1 | 229 | 580.00 | 170.02 | 0.00 | - | 2 | 0 |
| 0.63 | 0.00 | - | 3 | 371 | 600.00 | 176.57 | 0.00 | - | 10 | 0 |
| 0.43 | 0.00 | - | 40 | 681 | 620.00 | 196.59 | 0.00 | - | 3 | 0 |
| 0.25 | 0.00 | - | 5 | 34 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.