Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 227.50 | 0.00 | - | 1 | 2 | 210.00 | 0.60 | 0.00 | - | 5 | 440 |
| 212.58 | 0.00 | - | 1 | 1 | 220.00 | 0.67 | 0.00 | - | 2 | 138 |
| - | - | - | - | - | 230.00 | 2.25 | 0.00 | - | 1 | 56 |
| 195.75 | 0.00 | - | 2 | 1 | 240.00 | 1.19 | 0.00 | - | 4 | 334 |
| 176.87 | 0.00 | - | 10 | 12 | 250.00 | 1.11 | -0.78 | -41.27% | 4 | 342 |
| 175.00 | 0.00 | - | 1 | 3 | 260.00 | 1.90 | 0.00 | - | 10 | 214 |
| 153.78 | 0.00 | - | 2 | 26 | 270.00 | 1.91 | -0.34 | -15.11% | 1 | 189 |
| 154.35 | 0.00 | - | 2 | 18 | 280.00 | 2.39 | +0.08 | +3.46% | 2 | 446 |
| 145.80 | 0.00 | - | 1 | 12 | 290.00 | 3.10 | 0.00 | - | 2 | 200 |
| 139.15 | 0.00 | - | 1 | 119 | 300.00 | 3.34 | +0.14 | +4.37% | 3 | 386 |
| 123.20 | +4.00 | +3.36% | 3 | 19 | 310.00 | 4.05 | 0.00 | - | 1 | 705 |
| 120.98 | 0.00 | - | 1 | 16 | 320.00 | 4.85 | 0.00 | - | 9 | 1,249 |
| 104.95 | 0.00 | - | 2 | 14 | 330.00 | 6.05 | +0.10 | +1.68% | 3 | 1,207 |
| 95.80 | 0.00 | - | 3 | 22 | 340.00 | 7.50 | +0.25 | +3.45% | 18 | 1,107 |
| 91.93 | -2.38 | -2.52% | 1 | 75 | 350.00 | 9.12 | +0.52 | +6.05% | 1 | 1,866 |
| 83.91 | -3.78 | -4.31% | 2 | 200 | 360.00 | 10.75 | +0.40 | +3.86% | 4 | 800 |
| 77.05 | -0.10 | -0.13% | 6 | 75 | 370.00 | 13.00 | +0.45 | +3.59% | 100 | 1,769 |
| 70.45 | -0.75 | -1.05% | 95 | 107 | 380.00 | 15.55 | +0.67 | +4.50% | 401 | 2,081 |
| 67.10 | 0.00 | - | 13 | 569 | 390.00 | 17.84 | 0.00 | - | 1 | 700 |
| 56.69 | -2.22 | -3.77% | 4 | 412 | 400.00 | 21.96 | +0.61 | +2.86% | 1 | 1,312 |
| 50.55 | -1.88 | -3.59% | 2 | 322 | 410.00 | 25.20 | +0.99 | +4.09% | 3 | 443 |
| 44.75 | -1.50 | -3.24% | 9 | 658 | 420.00 | 29.09 | -0.16 | -0.55% | 10 | 593 |
| 41.27 | 0.00 | - | 11 | 404 | 430.00 | 33.42 | 0.00 | - | 6 | 1,491 |
| 34.50 | -2.64 | -7.11% | 3 | 530 | 440.00 | 39.47 | +1.14 | +2.97% | 1 | 53 |
| 31.80 | 0.00 | - | 1 | 879 | 450.00 | 44.90 | +2.70 | +6.40% | 2 | 21 |
| 25.78 | -2.79 | -9.77% | 7 | 2,205 | 460.00 | 58.47 | 0.00 | - | 2 | 2 |
| 23.50 | 0.00 | - | 3 | 277 | 470.00 | 64.15 | 0.00 | - | 2 | 12 |
| 19.93 | 0.00 | - | 14 | 656 | 480.00 | 68.74 | 0.00 | - | 6 | 8 |
| 15.12 | +0.87 | +6.11% | 3 | 116 | 490.00 | 77.61 | 0.00 | - | 2 | 5 |
| 13.25 | -1.40 | -9.56% | 18 | 901 | 500.00 | 90.36 | 0.00 | - | 3 | 20 |
| 11.15 | -0.70 | -5.91% | 52 | 686 | 510.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 4 | 261 | 520.00 | 96.80 | 0.00 | - | 1 | 0 |
| 8.62 | 0.00 | - | 20 | 253 | 530.00 | 107.92 | 0.00 | - | 4 | 0 |
| 7.20 | 0.00 | - | 3 | 1,086 | 540.00 | 119.38 | 0.00 | - | - | 0 |
| 5.50 | 0.00 | - | 3 | 277 | 550.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 2 | 173 | 560.00 | 150.27 | 0.00 | - | - | 0 |
| 3.45 | 0.00 | - | 4 | 45 | 570.00 | - | - | - | - | - |
| 3.55 | 0.00 | - | 1 | 51 | 580.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 5 | 169 | 590.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 3 | 163 | 600.00 | 192.50 | 0.00 | - | 10 | 0 |
| 1.60 | -0.20 | -11.11% | 2 | 489 | 610.00 | 189.20 | 0.00 | - | - | 0 |
| 1.19 | 0.00 | - | 5 | 210 | 620.00 | - | - | - | - | - |
| 0.88 | -0.10 | -10.20% | 14 | 130 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.