Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 303.51 | 0.00 | - | 2 | 0 | 115.00 | 0.21 | 0.00 | - | 2 | 0 |
| 290.28 | 0.00 | - | 1 | 0 | 120.00 | 0.38 | 0.00 | - | 1 | 1,032 |
| 277.00 | 0.00 | - | 5 | 0 | 125.00 | 0.50 | 0.00 | - | 1 | 590 |
| 296.50 | 0.00 | - | 1 | 14 | 130.00 | 1.00 | 0.00 | - | 2 | 47 |
| 219.14 | 0.00 | - | 2 | 29 | 135.00 | 0.60 | 0.00 | - | 4 | 73 |
| 203.25 | 0.00 | - | 1 | 3 | 140.00 | 0.19 | 0.00 | - | 5 | 0 |
| 274.59 | 0.00 | - | 1 | 136 | 145.00 | 0.41 | 0.00 | - | 4 | 0 |
| 280.84 | 0.00 | - | 1 | 764 | 150.00 | 0.63 | 0.00 | - | 1 | 3,005 |
| 271.09 | 0.00 | - | 1 | 131 | 155.00 | 0.53 | 0.00 | - | 30 | 567 |
| 268.83 | 0.00 | - | 1 | 16 | 160.00 | 0.41 | 0.00 | - | 4 | 0 |
| 256.49 | 0.00 | - | 2 | 0 | 165.00 | 0.48 | 0.00 | - | 1 | 0 |
| 266.50 | 0.00 | - | 1 | 263 | 170.00 | 0.59 | 0.00 | - | 2 | 0 |
| 207.70 | 0.00 | - | 1 | 29 | 175.00 | 1.05 | 0.00 | - | 1 | 225 |
| 223.77 | 0.00 | - | 1 | 0 | 180.00 | 0.35 | 0.00 | - | 18 | 0 |
| 231.58 | 0.00 | - | 1 | 0 | 185.00 | 0.63 | 0.00 | - | 6 | 0 |
| 241.48 | 0.00 | - | 2 | 141 | 190.00 | 1.00 | 0.00 | - | 1 | 73 |
| 223.00 | 0.00 | - | 3 | 348 | 195.00 | 1.53 | 0.00 | - | 2 | 0 |
| 217.72 | 0.00 | - | 1 | 0 | 200.00 | 0.75 | 0.00 | - | 2 | 0 |
| 211.50 | 0.00 | - | 1 | 49 | 205.00 | 1.58 | 0.00 | - | 1 | 0 |
| 228.00 | 0.00 | - | 1 | 66 | 210.00 | 0.85 | 0.00 | - | 2 | 0 |
| 211.99 | 0.00 | - | 15 | 0 | 215.00 | 0.92 | 0.00 | - | 1 | 0 |
| 206.46 | 0.00 | - | 57 | 0 | 220.00 | 1.86 | 0.00 | - | 41 | 1,038 |
| 211.00 | 0.00 | - | 1 | 0 | 225.00 | 2.30 | 0.00 | - | 1 | 0 |
| 198.54 | 0.00 | - | 128 | 0 | 230.00 | 1.50 | 0.00 | - | 26 | 0 |
| 194.12 | 0.00 | - | 6 | 0 | 235.00 | 2.41 | 0.00 | - | 4 | 0 |
| 189.54 | 0.00 | - | 53 | 0 | 240.00 | 2.05 | 0.00 | - | 1 | 0 |
| 184.42 | 0.00 | - | 49 | 0 | 245.00 | 2.71 | 0.00 | - | 470 | 0 |
| 180.09 | 0.00 | - | 6 | 0 | 250.00 | 1.90 | 0.00 | - | 2 | 0 |
| 175.64 | 0.00 | - | 60 | 0 | 255.00 | 3.15 | 0.00 | - | 4 | 0 |
| 171.22 | 0.00 | - | 17 | 0 | 260.00 | 3.11 | 0.00 | - | 1 | 0 |
| 161.05 | 0.00 | - | 1 | 0 | 265.00 | 2.40 | 0.00 | - | 5 | 0 |
| 158.35 | 0.00 | - | 50 | 0 | 270.00 | 2.80 | 0.00 | - | 4 | 0 |
| 142.36 | 0.00 | - | 1 | 0 | 275.00 | 3.65 | 0.00 | - | 3 | 0 |
| 149.20 | 0.00 | - | 90 | 0 | 280.00 | 3.60 | 0.00 | - | 73 | 0 |
| 145.50 | 0.00 | - | 1 | 0 | 285.00 | 3.70 | 0.00 | - | 1 | 0 |
| 150.22 | 0.00 | - | 2 | 0 | 290.00 | 4.10 | 0.00 | - | 1 | 0 |
| 136.00 | 0.00 | - | 2 | 0 | 295.00 | 4.80 | 0.00 | - | 62 | 0 |
| 141.98 | 0.00 | - | 3 | 0 | 300.00 | 4.65 | 0.00 | - | 5 | 0 |
| 127.42 | 0.00 | - | 32 | 0 | 305.00 | 5.13 | 0.00 | - | 3 | 0 |
| 122.50 | 0.00 | - | 3 | 0 | 310.00 | 5.45 | 0.00 | - | 4 | 0 |
| 120.80 | 0.00 | - | 1 | 0 | 315.00 | 6.40 | 0.00 | - | 1 | 0 |
| 124.79 | 0.00 | - | 1 | 0 | 320.00 | 6.60 | 0.00 | - | 6 | 0 |
| 123.15 | 0.00 | - | 1 | 0 | 325.00 | 8.00 | 0.00 | - | 1 | 0 |
| 109.50 | 0.00 | - | 3 | 0 | 330.00 | 7.97 | 0.00 | - | 3 | 0 |
| 104.94 | 0.00 | - | 1 | 0 | 335.00 | 9.10 | 0.00 | - | 2 | 0 |
| 108.70 | 0.00 | - | 1 | 0 | 340.00 | 10.00 | 0.00 | - | 6 | 0 |
| 102.00 | 0.00 | - | 2 | 0 | 345.00 | 10.45 | 0.00 | - | 5 | 0 |
| 103.60 | 0.00 | - | 11 | 0 | 350.00 | 11.20 | 0.00 | - | 15 | 0 |
| 99.10 | 0.00 | - | 5 | 0 | 355.00 | 12.92 | 0.00 | - | 12 | 0 |
| 95.70 | 0.00 | - | 1 | 0 | 360.00 | 13.05 | 0.00 | - | 15 | 0 |
| 92.14 | 0.00 | - | 6 | 0 | 365.00 | 14.71 | 0.00 | - | 1 | 0 |
| 88.55 | 0.00 | - | 92 | 0 | 370.00 | 16.94 | 0.00 | - | 226 | 0 |
| 85.09 | 0.00 | - | 4 | 0 | 375.00 | 16.60 | 0.00 | - | 19 | 0 |
| 78.65 | 0.00 | - | 2 | 0 | 380.00 | 18.00 | 0.00 | - | 13 | 0 |
| 75.25 | 0.00 | - | 1 | 0 | 385.00 | 19.40 | 0.00 | - | 22 | 0 |
| 74.42 | 0.00 | - | 12 | 0 | 390.00 | 20.95 | 0.00 | - | 3 | 0 |
| 63.70 | 0.00 | - | 1 | 0 | 395.00 | 22.00 | 0.00 | - | 2 | 0 |
| 67.92 | 0.00 | - | 44 | 0 | 400.00 | 24.00 | 0.00 | - | 14 | 0 |
| 65.20 | 0.00 | - | 6 | 0 | 405.00 | 25.90 | 0.00 | - | 7 | 0 |
| 61.75 | 0.00 | - | 66 | 0 | 410.00 | 27.80 | 0.00 | - | 2 | 0 |
| 58.70 | 0.00 | - | 1 | 0 | 415.00 | 31.62 | 0.00 | - | 2 | 0 |
| 56.00 | 0.00 | - | 118 | 0 | 420.00 | 31.45 | 0.00 | - | 3 | 0 |
| 53.10 | 0.00 | - | 12 | 0 | 425.00 | 33.50 | 0.00 | - | 12 | 0 |
| 50.13 | 0.00 | - | 177 | 0 | 430.00 | 37.50 | 0.00 | - | 4 | 0 |
| 48.02 | 0.00 | - | 35 | 0 | 435.00 | 39.70 | 0.00 | - | 184 | 0 |
| 45.59 | 0.00 | - | 33 | 0 | 440.00 | 42.20 | 0.00 | - | 4 | 0 |
| 43.13 | 0.00 | - | 31 | 0 | 445.00 | 43.10 | 0.00 | - | 1 | 0 |
| 40.99 | 0.00 | - | 18 | 0 | 450.00 | 45.72 | 0.00 | - | 2 | 0 |
| 38.29 | 0.00 | - | 40 | 0 | 455.00 | 55.72 | 0.00 | - | 100 | 0 |
| 35.89 | 0.00 | - | 33 | 0 | 460.00 | 52.95 | 0.00 | - | 1 | 0 |
| 33.95 | 0.00 | - | 14 | 0 | 465.00 | 65.09 | 0.00 | - | 2 | 117 |
| 29.42 | 0.00 | - | 16 | 0 | 470.00 | 67.50 | 0.00 | - | 11 | 0 |
| 30.00 | 0.00 | - | 5 | 0 | 475.00 | 70.54 | 0.00 | - | 2 | 0 |
| 27.78 | 0.00 | - | 7 | 0 | 480.00 | 67.43 | 0.00 | - | 2 | 0 |
| 25.10 | 0.00 | - | 1 | 0 | 485.00 | 71.92 | 0.00 | - | 2 | 4 |
| 25.00 | 0.00 | - | 1 | 0 | 490.00 | 80.02 | 0.00 | - | 6 | 0 |
| 20.45 | 0.00 | - | 38 | 0 | 495.00 | 83.55 | 0.00 | - | 17 | 0 |
| 21.50 | 0.00 | - | 43 | 0 | 500.00 | 82.96 | 0.00 | - | 1 | 0 |
| 20.20 | 0.00 | - | 18 | 0 | 505.00 | 87.11 | 0.00 | - | 1 | 0 |
| 18.64 | 0.00 | - | 17 | 0 | 510.00 | 90.95 | 0.00 | - | 2 | 0 |
| 17.15 | 0.00 | - | 3 | 0 | 515.00 | 109.16 | 0.00 | - | - | 1 |
| 15.40 | 0.00 | - | 2 | 0 | 520.00 | 128.45 | 0.00 | - | - | 1 |
| 14.90 | 0.00 | - | 1 | 0 | 525.00 | 129.24 | 0.00 | - | 2 | 0 |
| 12.70 | 0.00 | - | 1 | 0 | 530.00 | 110.39 | 0.00 | - | 2 | 0 |
| 13.25 | 0.00 | - | 1 | 0 | 535.00 | 135.70 | 0.00 | - | 11 | 0 |
| 11.45 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 10.05 | 0.00 | - | 10 | 0 | 550.00 | 128.61 | 0.00 | - | 4 | 0 |
| 7.80 | 0.00 | - | 1 | 0 | 560.00 | 146.14 | 0.00 | - | 2 | 0 |
| 7.40 | 0.00 | - | 1 | 0 | 570.00 | 156.84 | 0.00 | - | 2 | 0 |
| 5.75 | 0.00 | - | 2 | 0 | 580.00 | 171.31 | 0.00 | - | 2 | 0 |
| 4.75 | 0.00 | - | 3 | 0 | 600.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 3 | 0 | 610.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 3 | 0 | 620.00 | 198.17 | 0.00 | - | 2 | 0 |
| 2.44 | 0.00 | - | 1 | 0 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.