Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 287.23 | 0.00 | - | 1 | 146 | 125.00 | 0.48 | 0.00 | - | 1 | 1,930 |
| 280.50 | 0.00 | - | 1 | 10 | 130.00 | 0.60 | 0.00 | - | 1 | 234 |
| 294.25 | 0.00 | - | 1 | 63 | 135.00 | 0.54 | 0.00 | - | 13 | 1,944 |
| 281.00 | 0.00 | - | 2 | 63 | 140.00 | 0.80 | 0.00 | - | 20 | 255 |
| 289.75 | 0.00 | - | 2 | 12 | 145.00 | 0.50 | 0.00 | - | 5 | 126 |
| 260.00 | 0.00 | - | 1 | 87 | 150.00 | 0.70 | 0.00 | - | 1 | 584 |
| 226.20 | 0.00 | - | 1 | 1 | 155.00 | 1.24 | 0.00 | - | 7 | 277 |
| 260.84 | 0.00 | - | 2 | 72 | 160.00 | 0.57 | 0.00 | - | 21 | 416 |
| 217.61 | 0.00 | - | 1 | 4 | 165.00 | 0.80 | 0.00 | - | 1 | 181 |
| 255.13 | 0.00 | - | 20 | 34 | 170.00 | 1.42 | 0.00 | - | 2 | 526 |
| 250.60 | 0.00 | - | 20 | 15 | 175.00 | 1.10 | 0.00 | - | 1 | 327 |
| 250.00 | 0.00 | - | 1 | 20 | 180.00 | 1.20 | 0.00 | - | 2 | 579 |
| 233.11 | 0.00 | - | 1 | 79 | 185.00 | 1.20 | 0.00 | - | 2 | 308 |
| 214.50 | 0.00 | - | 1 | 26 | 190.00 | 1.00 | 0.00 | - | 1 | 112 |
| 223.46 | 0.00 | - | 2 | 16 | 195.00 | 1.32 | 0.00 | - | 3 | 693 |
| 235.00 | 0.00 | - | 2 | 171 | 200.00 | 1.79 | 0.00 | - | 10 | 1,103 |
| 217.75 | 0.00 | - | 1 | 29 | 205.00 | 1.52 | 0.00 | - | 1 | 334 |
| 215.44 | 0.00 | - | 1 | 66 | 210.00 | 1.75 | 0.00 | - | 2 | 706 |
| 215.49 | 0.00 | - | 5 | 77 | 215.00 | 2.21 | 0.00 | - | 2 | 328 |
| 210.84 | 0.00 | - | 10 | 179 | 220.00 | 1.94 | 0.00 | - | 22 | 276 |
| 206.49 | 0.00 | - | 57 | 93 | 225.00 | 3.83 | 0.00 | - | 5 | 500 |
| 201.98 | 0.00 | - | 57 | 232 | 230.00 | 2.41 | 0.00 | - | 20 | 1,374 |
| 179.63 | 0.00 | - | 3 | 22 | 235.00 | 4.20 | 0.00 | - | 1 | 58 |
| 190.00 | 0.00 | - | 2 | 66 | 240.00 | 2.72 | 0.00 | - | 471 | 706 |
| 200.00 | 0.00 | - | 5 | 27 | 245.00 | 3.30 | 0.00 | - | 540 | 874 |
| 179.18 | 0.00 | - | 1 | 278 | 250.00 | 3.70 | 0.00 | - | 1 | 746 |
| 190.67 | 0.00 | - | 1 | 71 | 255.00 | 4.35 | 0.00 | - | 1 | 723 |
| 153.50 | 0.00 | - | 1 | 179 | 260.00 | 4.27 | 0.00 | - | 39 | 914 |
| 153.85 | 0.00 | - | 4 | 113 | 265.00 | 6.45 | 0.00 | - | 1 | 323 |
| 159.75 | 0.00 | - | 1 | 237 | 270.00 | 5.52 | 0.00 | - | 1 | 362 |
| 149.65 | 0.00 | - | 2 | 312 | 275.00 | 5.54 | 0.00 | - | 2 | 340 |
| 163.50 | 0.00 | - | 1 | 706 | 280.00 | 5.80 | 0.00 | - | 1 | 515 |
| 142.40 | 0.00 | - | 1 | 148 | 285.00 | 7.16 | 0.00 | - | 1 | 1,086 |
| 151.55 | 0.00 | - | 3 | 167 | 290.00 | 6.86 | 0.00 | - | 1 | 404 |
| 155.30 | 0.00 | - | 1 | 129 | 295.00 | 8.35 | 0.00 | - | 1 | 584 |
| 140.55 | 0.00 | - | 1 | 949 | 300.00 | 8.15 | 0.00 | - | 2 | 5,431 |
| 147.00 | 0.00 | - | 11 | 307 | 305.00 | 10.85 | 0.00 | - | 1 | 2,837 |
| 134.92 | 0.00 | - | 2 | 228 | 310.00 | 9.19 | 0.00 | - | 4 | 599 |
| 125.62 | 0.00 | - | 1 | 809 | 315.00 | 10.30 | 0.00 | - | 5 | 309 |
| 128.28 | 0.00 | - | 4 | 280 | 320.00 | 11.07 | 0.00 | - | 4 | 461 |
| 124.55 | 0.00 | - | 5 | 448 | 325.00 | 17.95 | 0.00 | - | 27 | 538 |
| 120.90 | 0.00 | - | 14 | 385 | 330.00 | 12.55 | 0.00 | - | 1 | 760 |
| 114.00 | 0.00 | - | 2 | 481 | 335.00 | 18.16 | 0.00 | - | 9 | 129 |
| 110.44 | 0.00 | - | 5 | 321 | 340.00 | 16.25 | 0.00 | - | 1 | 414 |
| 113.10 | 0.00 | - | 1 | 709 | 345.00 | 20.08 | 0.00 | - | 1 | 157 |
| 112.23 | 0.00 | - | 3 | 1,112 | 350.00 | 16.80 | 0.00 | - | 8 | 859 |
| 106.46 | +5.03 | +4.96% | 1 | 137 | 355.00 | 20.80 | 0.00 | - | 60 | 564 |
| 97.99 | 0.00 | - | 4 | 2,542 | 360.00 | 22.95 | 0.00 | - | 31 | 280 |
| 94.75 | 0.00 | - | 1 | 336 | 365.00 | 27.35 | 0.00 | - | 81 | 248 |
| 90.10 | 0.00 | - | 4 | 533 | 370.00 | 24.45 | 0.00 | - | 1 | 44 |
| 89.70 | 0.00 | - | 4 | 518 | 375.00 | 24.09 | 0.00 | - | 8 | 240 |
| 90.70 | 0.00 | - | 1 | 3,008 | 380.00 | 27.60 | 0.00 | - | 10 | 617 |
| 83.60 | 0.00 | - | 2 | 446 | 385.00 | 28.27 | 0.00 | - | 4 | 130 |
| 86.80 | 0.00 | - | 1 | 583 | 390.00 | 30.61 | 0.00 | - | 2 | 346 |
| 84.50 | 0.00 | - | 1 | 610 | 395.00 | 32.85 | 0.00 | - | 15 | 163 |
| 80.04 | 0.00 | - | 1 | 1,340 | 400.00 | 33.95 | 0.00 | - | 4 | 2,022 |
| 70.61 | 0.00 | - | 2 | 465 | 405.00 | 36.50 | 0.00 | - | 4 | 128 |
| 75.79 | 0.00 | - | 1 | 1,473 | 410.00 | 35.45 | 0.00 | - | 2 | 483 |
| 67.88 | 0.00 | - | 3 | 508 | 415.00 | 40.16 | 0.00 | - | 2 | 291 |
| 69.43 | 0.00 | - | 39 | 1,010 | 420.00 | 39.48 | 0.00 | - | 8 | 107 |
| 65.40 | 0.00 | - | 13 | 493 | 425.00 | 45.47 | 0.00 | - | 100 | 135 |
| 63.92 | 0.00 | - | 2 | 614 | 430.00 | 45.41 | 0.00 | - | 4 | 373 |
| 59.40 | 0.00 | - | 5 | 225 | 435.00 | 47.80 | 0.00 | - | 6 | 385 |
| 58.00 | 0.00 | - | 1 | 910 | 440.00 | 49.90 | 0.00 | - | 2 | 102 |
| 55.55 | 0.00 | - | 13 | 2,359 | 445.00 | 54.46 | 0.00 | - | 22 | 34 |
| 48.20 | 0.00 | - | 3 | 1,692 | 450.00 | 58.42 | 0.00 | - | 4 | 67 |
| 46.55 | 0.00 | - | 2 | 635 | 455.00 | 57.60 | 0.00 | - | 5 | 786 |
| 50.20 | 0.00 | - | 2 | 713 | 460.00 | 92.65 | 0.00 | - | 2 | 3 |
| 42.30 | 0.00 | - | 7 | 465 | 465.00 | 67.15 | 0.00 | - | 2 | 1 |
| 44.95 | 0.00 | - | 9 | 394 | 470.00 | 70.57 | 0.00 | - | 35 | 19 |
| 42.95 | 0.00 | - | 6 | 145 | 475.00 | 73.66 | 0.00 | - | 2 | 58 |
| 41.53 | 0.00 | - | 1 | 148 | 480.00 | 70.70 | 0.00 | - | 2 | 33 |
| 35.45 | 0.00 | - | 2 | 173 | 485.00 | 80.32 | 0.00 | - | 80 | 211 |
| 37.28 | 0.00 | - | 4 | 519 | 490.00 | 80.40 | +3.53 | +4.59% | 2 | 119 |
| 35.70 | 0.00 | - | 19 | 354 | 495.00 | 83.55 | 0.00 | - | 4 | 7 |
| 33.78 | 0.00 | - | 3 | 1,087 | 500.00 | 91.57 | 0.00 | - | 72 | 65 |
| 29.45 | 0.00 | - | 10 | 273 | 505.00 | - | - | - | - | - |
| 30.65 | 0.00 | - | 17 | 75 | 510.00 | 91.41 | 0.00 | - | 4 | 8 |
| 29.00 | 0.00 | - | 36 | 253 | 515.00 | 95.50 | 0.00 | - | 4 | 12 |
| 30.05 | 0.00 | - | 54 | 789 | 520.00 | 105.86 | 0.00 | - | 22 | 14 |
| 24.38 | 0.00 | - | 1 | 347 | 525.00 | - | - | - | - | - |
| 24.20 | 0.00 | - | 2 | 705 | 530.00 | - | - | - | - | - |
| 23.15 | 0.00 | - | 3 | 166 | 535.00 | 125.30 | 0.00 | - | 15 | 27 |
| 19.81 | 0.00 | - | 2 | 997 | 540.00 | 121.72 | 0.00 | - | 22 | 0 |
| 18.59 | 0.00 | - | 2 | 372 | 550.00 | 130.86 | 0.00 | - | 2 | 0 |
| 18.35 | 0.00 | - | 1 | 60 | 560.00 | 138.77 | 0.00 | - | 2 | 0 |
| 16.65 | 0.00 | - | 6 | 953 | 570.00 | 149.71 | 0.00 | - | 2 | 0 |
| 14.55 | 0.00 | - | 10 | 298 | 580.00 | - | - | - | - | - |
| 11.66 | 0.00 | - | 1 | 2,416 | 600.00 | - | - | - | - | - |
| 8.64 | 0.00 | - | 3 | 192 | 610.00 | 188.47 | 0.00 | - | 2 | 0 |
| 9.25 | 0.00 | - | 1 | 673 | 620.00 | 210.24 | 0.00 | - | 1 | 0 |
| 6.06 | 0.00 | - | 2 | 228 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.