Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 September 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 216.10 | 0.00 | - | 2 | 5 | 210.00 | 1.22 | -0.22 | -15.28% | 152 | 587 |
| - | - | - | - | - | 220.00 | 1.50 | 0.00 | - | 6 | 60 |
| 200.43 | 0.00 | - | 16 | 19 | 230.00 | 1.91 | 0.00 | - | 1 | 16 |
| 192.29 | 0.00 | - | 24 | 29 | 240.00 | 3.26 | 0.00 | - | 10 | 32 |
| 179.47 | 0.00 | - | 2 | 3 | 250.00 | 2.91 | 0.00 | - | 2 | 79 |
| 171.29 | 0.00 | - | 2 | 3 | 260.00 | 3.20 | -0.35 | -9.86% | 1 | 63 |
| 149.50 | 0.00 | - | - | 1 | 270.00 | 4.15 | 0.00 | - | 23 | 102 |
| 144.50 | 0.00 | - | 1 | 1 | 280.00 | 5.55 | 0.00 | - | 12 | 50 |
| 145.60 | 0.00 | - | 18 | 9 | 290.00 | 8.25 | 0.00 | - | 6 | 13 |
| 147.57 | 0.00 | - | 10 | 9 | 300.00 | 6.84 | 0.00 | - | 1 | 179 |
| 130.69 | 0.00 | - | 3 | 3 | 310.00 | 9.45 | 0.00 | - | 1 | 10 |
| 123.66 | 0.00 | - | 2 | 6 | 320.00 | 9.15 | 0.00 | - | 20 | 155 |
| 122.22 | 0.00 | - | 2 | 24 | 330.00 | 11.25 | 0.00 | - | 3 | 179 |
| 108.42 | 0.00 | - | 2 | 3 | 340.00 | 12.35 | 0.00 | - | 6 | 81 |
| 108.52 | +2.23 | +2.10% | 2 | 60 | 350.00 | 14.10 | 0.00 | - | 224 | 164 |
| 101.50 | +1.11 | +1.11% | 8 | 12 | 360.00 | 17.50 | 0.00 | - | 8 | 96 |
| 94.59 | +0.82 | +0.87% | 4 | 93 | 370.00 | 19.75 | 0.00 | - | 1 | 45 |
| 87.93 | +4.38 | +5.24% | 46 | 115 | 380.00 | 21.85 | 0.00 | - | 116 | 65 |
| 81.40 | +4.56 | +5.93% | 6 | 194 | 390.00 | 25.12 | 0.00 | - | 83 | 54 |
| 72.10 | 0.00 | - | 12 | 222 | 400.00 | 29.11 | 0.00 | - | 2 | 63 |
| 65.15 | 0.00 | - | 2 | 137 | 410.00 | 32.55 | 0.00 | - | 65 | 49 |
| 63.00 | +3.52 | +5.92% | 2 | 138 | 420.00 | 35.77 | 0.00 | - | 82 | 123 |
| 57.60 | +3.09 | +5.67% | 27 | 55 | 430.00 | 39.58 | -5.13 | -11.47% | 4 | 88 |
| 52.70 | -0.05 | -0.09% | 4 | 49 | 440.00 | 44.27 | 0.00 | - | 1 | 18 |
| 48.09 | +0.12 | +0.25% | 26 | 56 | 450.00 | 50.50 | 0.00 | - | 1 | 6 |
| 43.61 | +1.26 | +2.98% | 2 | 92 | 460.00 | 55.46 | 0.00 | - | 9 | 12 |
| 39.24 | -0.27 | -0.68% | 4 | 68 | 470.00 | 61.40 | 0.00 | - | 1 | 12 |
| 34.56 | +1.46 | +4.41% | 2 | 97 | 480.00 | 66.15 | -2.53 | -3.68% | 1 | 31 |
| 31.50 | +2.08 | +7.07% | 7 | 40 | 490.00 | 78.12 | 0.00 | - | 2 | 90 |
| 28.45 | +2.24 | +8.55% | 9 | 295 | 500.00 | 82.50 | 0.00 | - | 38 | 37 |
| 25.45 | +0.55 | +2.21% | 40 | 13 | 510.00 | 88.37 | -3.94 | -4.27% | 4 | 186 |
| 22.50 | +0.40 | +1.81% | 3 | 35 | 520.00 | 98.37 | 0.00 | - | 6 | 6 |
| 19.55 | 0.00 | - | 4 | 73 | 530.00 | 116.21 | 0.00 | - | - | 2 |
| 17.00 | +1.85 | +12.21% | 4 | 26 | 540.00 | 115.78 | 0.00 | - | - | 1 |
| 15.53 | +1.20 | +8.37% | 16 | 103 | 550.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 94 | 151 | 560.00 | - | - | - | - | - |
| 11.85 | +1.10 | +10.23% | 44 | 122 | 570.00 | - | - | - | - | - |
| 12.65 | 0.00 | - | 6 | 13 | 580.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | - | 5 | 590.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 1 | 182 | 600.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 2 | 12 | 610.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | 5 | 52 | 620.00 | - | - | - | - | - |
| 4.80 | +0.55 | +12.94% | 3 | 340 | 640.00 | 215.71 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.