Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 312.95 | 0.00 | - | 1 | 49 | 110.00 | 0.02 | 0.00 | - | 99 | 11,738 |
| 313.45 | 0.00 | - | 1 | 55 | 115.00 | 0.05 | 0.00 | - | 5 | 8,875 |
| 293.50 | 0.00 | - | 1 | 287 | 120.00 | 0.03 | 0.00 | - | 3 | 1,821 |
| 269.48 | 0.00 | - | 1 | 44 | 125.00 | 0.02 | 0.00 | - | 20 | 1,887 |
| 264.65 | 0.00 | - | 3 | 375 | 130.00 | 0.03 | 0.00 | - | 15 | 2,291 |
| 234.35 | 0.00 | - | 1 | 5 | 135.00 | 0.07 | 0.00 | - | 10 | 607 |
| 281.85 | 0.00 | - | 1 | 72 | 140.00 | 0.09 | 0.00 | - | 10 | 1,671 |
| 284.10 | 0.00 | - | 4 | 173 | 145.00 | 0.10 | 0.00 | - | 100 | 636 |
| 266.55 | 0.00 | - | 2 | 1,608 | 150.00 | 0.10 | 0.00 | - | 4 | 4,534 |
| 176.17 | 0.00 | - | 1 | 191 | 155.00 | 0.10 | 0.00 | - | 3 | 4,147 |
| 252.64 | 0.00 | - | 1 | 186 | 160.00 | 0.13 | 0.00 | - | 42 | 10,058 |
| 262.55 | 0.00 | - | 1 | 506 | 165.00 | 0.11 | 0.00 | - | 3 | 1,656 |
| 255.00 | 0.00 | - | 1 | 1,358 | 170.00 | 0.24 | 0.00 | - | 1 | 1,625 |
| 241.00 | 0.00 | - | 1 | 1,030 | 175.00 | 0.16 | 0.00 | - | 1 | 1,654 |
| 226.50 | 0.00 | - | 1 | 1,374 | 180.00 | 0.13 | 0.00 | - | 14 | 2,512 |
| 219.80 | 0.00 | - | 20 | 396 | 185.00 | 0.26 | 0.00 | - | 9 | 583 |
| 240.93 | 0.00 | - | 2 | 434 | 190.00 | 0.21 | 0.00 | - | 5 | 5,307 |
| 224.59 | 0.00 | - | 6 | 839 | 195.00 | 0.26 | 0.00 | - | 1 | 2,179 |
| 230.50 | 0.00 | - | 1 | 703 | 200.00 | 0.16 | 0.00 | - | 2 | 6,976 |
| 213.89 | 0.00 | - | 4 | 144 | 205.00 | 0.36 | 0.00 | - | 12 | 787 |
| 213.62 | 0.00 | - | 5 | 702 | 210.00 | 0.38 | 0.00 | - | 2 | 3,277 |
| 203.65 | 0.00 | - | 5 | 502 | 215.00 | 0.31 | 0.00 | - | 40 | 2,741 |
| 204.23 | 0.00 | - | 26 | 628 | 220.00 | 0.40 | 0.00 | - | 1 | 2,937 |
| 206.08 | 0.00 | - | 1 | 438 | 225.00 | 0.43 | 0.00 | - | 2 | 1,936 |
| 198.75 | 0.00 | - | 50 | 648 | 230.00 | 0.59 | 0.00 | - | 1 | 2,181 |
| 185.50 | 0.00 | - | 1 | 278 | 235.00 | 0.58 | 0.00 | - | 1 | 5,230 |
| 184.62 | 0.00 | - | 49 | 688 | 240.00 | 0.61 | 0.00 | - | 17 | 6,675 |
| 179.76 | 0.00 | - | 10 | 452 | 245.00 | 0.99 | 0.00 | - | 440 | 4,798 |
| 175.53 | 0.00 | - | 27 | 2,074 | 250.00 | 0.80 | 0.00 | - | 1 | 5,888 |
| 170.43 | 0.00 | - | 13 | 540 | 255.00 | 1.03 | 0.00 | - | 1 | 1,391 |
| 168.34 | 0.00 | - | 5 | 1,977 | 260.00 | 0.85 | 0.00 | - | 1 | 3,826 |
| 161.34 | 0.00 | - | 34 | 2,448 | 265.00 | 1.05 | 0.00 | - | 1 | 4,053 |
| 156.77 | 0.00 | - | 1 | 1,582 | 270.00 | 1.20 | 0.00 | - | 10 | 2,277 |
| 149.40 | 0.00 | - | 7 | 1,411 | 275.00 | 1.26 | 0.00 | - | 1 | 3,198 |
| 144.45 | 0.00 | - | 1 | 1,005 | 280.00 | 1.48 | 0.00 | - | 9 | 4,698 |
| 132.10 | 0.00 | - | 1 | 522 | 285.00 | 1.65 | 0.00 | - | 3 | 832 |
| 135.54 | 0.00 | - | 12 | 1,729 | 290.00 | 1.80 | 0.00 | - | 1 | 3,414 |
| 123.75 | 0.00 | - | 1 | 560 | 295.00 | 1.91 | 0.00 | - | 4 | 1,308 |
| 134.44 | 0.00 | - | 2 | 1,644 | 300.00 | 2.16 | 0.00 | - | 15 | 5,531 |
| 131.96 | 0.00 | - | 1 | 955 | 305.00 | 2.34 | 0.00 | - | 10 | 3,542 |
| 125.07 | 0.00 | - | 2 | 1,322 | 310.00 | 2.58 | 0.00 | - | 8 | 1,981 |
| 120.71 | 0.00 | - | 1 | 1,641 | 315.00 | 2.93 | 0.00 | - | 1 | 2,430 |
| 119.05 | 0.00 | - | 1 | 1,695 | 320.00 | 3.30 | 0.00 | - | 13 | 4,775 |
| 113.85 | 0.00 | - | 1 | 1,037 | 325.00 | 3.83 | 0.00 | - | 3 | 1,981 |
| 106.70 | 0.00 | - | 64 | 1,846 | 330.00 | 4.15 | 0.00 | - | 2 | 2,801 |
| 102.54 | 0.00 | - | 2 | 1,007 | 335.00 | 4.60 | 0.00 | - | 2 | 1,684 |
| 97.20 | 0.00 | - | 4 | 2,040 | 340.00 | 5.15 | 0.00 | - | 9 | 4,526 |
| 95.59 | 0.00 | - | 8 | 1,194 | 345.00 | 5.75 | 0.00 | - | 5 | 2,286 |
| 91.06 | 0.00 | - | 5 | 6,467 | 350.00 | 6.60 | 0.00 | - | 19 | 6,580 |
| 86.07 | 0.00 | - | 6 | 606 | 355.00 | 7.00 | 0.00 | - | 4 | 1,233 |
| 82.30 | 0.00 | - | 1 | 2,531 | 360.00 | 7.65 | 0.00 | - | 1 | 2,119 |
| 78.77 | 0.00 | - | 1 | 725 | 365.00 | 9.08 | 0.00 | - | 17 | 1,153 |
| 74.98 | 0.00 | - | 6 | 1,803 | 370.00 | 9.53 | 0.00 | - | 11 | 3,043 |
| 69.40 | 0.00 | - | 8 | 2,212 | 375.00 | 11.07 | 0.00 | - | 13 | 2,845 |
| 67.42 | 0.00 | - | 21 | 1,542 | 380.00 | 12.25 | 0.00 | - | 27 | 2,128 |
| 62.30 | 0.00 | - | 19 | 1,285 | 385.00 | 13.49 | 0.00 | - | 11 | 1,273 |
| 59.42 | 0.00 | - | 52 | 1,739 | 390.00 | 14.52 | 0.00 | - | 13 | 3,602 |
| 56.15 | 0.00 | - | 5 | 1,700 | 395.00 | 16.20 | 0.00 | - | 16 | 1,288 |
| 51.55 | 0.00 | - | 97 | 7,652 | 400.00 | 17.90 | 0.00 | - | 75 | 4,053 |
| 48.60 | 0.00 | - | 3 | 1,356 | 405.00 | 18.82 | 0.00 | - | 1 | 1,351 |
| 46.15 | 0.00 | - | 33 | 6,599 | 410.00 | 20.85 | 0.00 | - | 10 | 2,038 |
| 43.00 | 0.00 | - | 7 | 1,681 | 415.00 | 23.47 | 0.00 | - | 102 | 1,483 |
| 39.50 | 0.00 | - | 40 | 7,891 | 420.00 | 25.25 | 0.00 | - | 363 | 3,127 |
| 37.20 | 0.00 | - | 17 | 1,367 | 425.00 | 27.19 | 0.00 | - | 26 | 1,161 |
| 33.57 | 0.00 | - | 30 | 2,561 | 430.00 | 29.80 | 0.00 | - | 39 | 1,315 |
| 31.66 | 0.00 | - | 64 | 6,729 | 435.00 | 31.85 | 0.00 | - | 23 | 417 |
| 30.00 | 0.00 | - | 55 | 2,685 | 440.00 | 34.40 | 0.00 | - | 2 | 687 |
| 27.20 | 0.00 | - | 22 | 779 | 445.00 | 43.75 | 0.00 | - | 20 | 166 |
| 24.50 | 0.00 | - | 153 | 7,109 | 450.00 | 39.46 | 0.00 | - | 155 | 774 |
| 23.35 | 0.00 | - | 9 | 1,059 | 455.00 | 62.57 | 0.00 | - | 5 | 270 |
| 21.25 | 0.00 | - | 96 | 1,966 | 460.00 | 46.60 | 0.00 | - | 5 | 140 |
| 19.05 | 0.00 | - | 66 | 823 | 465.00 | 49.95 | 0.00 | - | 5 | 13 |
| 17.10 | 0.00 | - | 1 | 8,829 | 470.00 | 51.50 | 0.00 | - | 1 | 119 |
| 16.30 | 0.00 | - | 9 | 1,460 | 475.00 | 66.80 | 0.00 | - | 2 | 29 |
| 14.15 | 0.00 | - | 7 | 4,936 | 480.00 | 67.94 | 0.00 | - | 9 | 16 |
| 13.80 | 0.00 | - | 6 | 622 | 485.00 | 77.81 | 0.00 | - | 2 | 3 |
| 11.54 | 0.00 | - | 9 | 1,489 | 490.00 | 85.50 | 0.00 | - | 2 | 1 |
| 10.74 | 0.00 | - | 7 | 1,816 | 495.00 | 97.80 | 0.00 | - | 43 | 43 |
| 9.25 | 0.00 | - | 14 | 5,836 | 500.00 | 99.15 | 0.00 | - | 5 | 0 |
| 8.60 | 0.00 | - | 2 | 1,572 | 505.00 | 106.21 | 0.00 | - | 1 | 0 |
| 7.59 | 0.00 | - | 1 | 595 | 510.00 | 103.30 | 0.00 | - | 10 | 0 |
| 7.31 | 0.00 | - | 6 | 897 | 515.00 | 95.12 | 0.00 | - | 2 | 1 |
| 6.20 | 0.00 | - | 47 | 1,279 | 520.00 | 95.08 | 0.00 | - | 2 | 32 |
| 5.75 | 0.00 | - | 15 | 2,323 | 525.00 | 100.85 | 0.00 | - | 2 | 2 |
| 4.91 | 0.00 | - | 6 | 794 | 530.00 | 108.80 | 0.00 | - | 2 | 0 |
| 4.29 | 0.00 | - | 5 | 1,216 | 535.00 | 113.42 | 0.00 | - | 2 | 0 |
| 3.87 | 0.00 | - | 2 | 2,818 | 540.00 | 118.48 | 0.00 | - | 4 | 1 |
| 3.02 | 0.00 | - | 13 | 1,264 | 550.00 | - | - | - | - | - |
| 2.41 | 0.00 | - | 2 | 1,257 | 560.00 | 149.06 | 0.00 | - | 2 | 0 |
| 1.94 | 0.00 | - | 69 | 696 | 570.00 | 142.30 | 0.00 | - | 10 | 0 |
| 1.58 | 0.00 | - | 1 | 244 | 580.00 | 175.98 | 0.00 | - | - | 0 |
| 1.02 | 0.00 | - | 16 | 1,229 | 600.00 | 178.91 | 0.00 | - | 3 | 0 |
| 0.71 | 0.00 | - | 14 | 242 | 610.00 | 202.66 | 0.00 | - | 12 | 0 |
| 0.66 | 0.00 | - | 25 | 2,120 | 620.00 | 194.25 | 0.00 | - | 12 | 0 |
| 0.40 | 0.00 | - | 48 | 244 | 640.00 | 230.72 | 0.00 | - | 21 | 0 |
© 2024 Yahoo. All rights reserved.