Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 243.40 | 0.00 | - | 1 | 108 | 160.00 | 0.73 | -0.02 | -2.67% | 4 | 740 |
| 252.86 | 0.00 | - | 50 | 54 | 165.00 | 0.95 | 0.00 | - | 12 | 233 |
| 255.55 | 0.00 | - | 10 | 16 | 170.00 | 1.47 | 0.00 | - | 3 | 542 |
| 251.03 | 0.00 | - | - | 30 | 175.00 | 1.12 | 0.00 | - | 3 | 162 |
| 206.14 | 0.00 | - | 10 | 21 | 180.00 | 1.24 | 0.00 | - | 3 | 38 |
| 244.45 | 0.00 | - | 2 | 7 | 185.00 | 1.93 | 0.00 | - | 2 | 183 |
| 232.15 | 0.00 | - | 2 | 838 | 190.00 | 2.69 | 0.00 | - | 5 | 51 |
| 222.29 | 0.00 | - | 4 | 5 | 195.00 | 1.47 | +0.07 | +5.00% | 2 | 758 |
| 215.70 | 0.00 | - | 1 | 119 | 200.00 | 1.55 | 0.00 | - | 2 | 1,137 |
| 223.65 | 0.00 | - | 1 | 838 | 205.00 | 2.30 | 0.00 | - | 2 | 225 |
| 215.00 | 0.00 | - | 6 | 18 | 210.00 | 1.90 | -0.21 | -9.95% | 2 | 382 |
| 211.00 | 0.00 | - | 1 | 29 | 215.00 | 2.61 | 0.00 | - | 6 | 292 |
| 201.88 | 0.00 | - | 1 | 35 | 220.00 | 2.09 | 0.00 | - | 2 | 189 |
| 214.70 | 0.00 | - | 1 | 25 | 225.00 | 2.98 | 0.00 | - | 5 | 436 |
| 192.02 | 0.00 | - | 2 | 16 | 230.00 | 2.84 | 0.00 | - | 1 | 235 |
| 207.15 | +7.60 | +3.81% | 1 | 4 | 235.00 | 5.00 | 0.00 | - | 10 | 68 |
| 202.75 | +5.95 | +3.02% | 1 | 3 | 240.00 | 3.04 | 0.00 | - | 470 | 933 |
| 187.67 | 0.00 | - | 1 | 17 | 245.00 | 3.50 | 0.00 | - | 545 | 822 |
| 181.00 | 0.00 | - | 1 | 209 | 250.00 | 3.43 | 0.00 | - | 5 | 630 |
| 177.40 | 0.00 | - | 50 | 55 | 255.00 | 4.15 | 0.00 | - | 205 | 347 |
| 160.13 | 0.00 | - | 21 | 12 | 260.00 | 4.50 | 0.00 | - | 39 | 383 |
| 154.00 | 0.00 | - | 1 | 45 | 265.00 | 5.40 | 0.00 | - | 1 | 801 |
| 173.93 | 0.00 | - | 2 | 496 | 270.00 | 5.65 | 0.00 | - | 5 | 536 |
| 152.60 | 0.00 | - | 1 | 135 | 275.00 | 7.00 | 0.00 | - | 4 | 140 |
| 143.80 | 0.00 | - | 23 | 61 | 280.00 | 6.32 | 0.00 | - | 2 | 160 |
| 160.15 | 0.00 | - | 1 | 75 | 285.00 | 6.68 | -0.14 | -2.05% | 2 | 191 |
| 152.45 | 0.00 | - | 3 | 42 | 290.00 | 7.00 | 0.00 | - | 200 | 1,542 |
| 133.00 | 0.00 | - | 1 | 14 | 295.00 | 8.02 | 0.00 | - | 3 | 75 |
| 152.75 | +0.75 | +0.49% | 17 | 626 | 300.00 | 7.95 | -0.55 | -6.47% | 2 | 859 |
| 136.60 | 0.00 | - | 2 | 92 | 305.00 | 9.48 | 0.00 | - | 1 | 146 |
| 133.50 | 0.00 | - | 1 | 188 | 310.00 | 10.28 | 0.00 | - | 1 | 295 |
| 138.30 | 0.00 | - | 7 | 157 | 315.00 | 13.90 | 0.00 | - | 7 | 200 |
| 128.00 | 0.00 | - | 4 | 93 | 320.00 | 11.58 | 0.00 | - | 1 | 654 |
| 135.00 | +9.65 | +7.70% | 2 | 131 | 325.00 | 13.67 | 0.00 | - | 1 | 250 |
| 121.59 | 0.00 | - | 2 | 249 | 330.00 | 14.30 | 0.00 | - | 2 | 444 |
| 124.11 | 0.00 | - | 1 | 128 | 335.00 | 14.50 | 0.00 | - | 16 | 147 |
| 122.90 | +12.12 | +10.94% | 1 | 107 | 340.00 | 15.80 | 0.00 | - | 3 | 1,084 |
| 111.34 | 0.00 | - | 12 | 82 | 345.00 | 16.63 | -0.37 | -2.18% | 4 | 430 |
| 115.91 | 0.00 | - | 1 | 699 | 350.00 | 17.25 | -0.80 | -4.43% | 91 | 1,586 |
| 104.30 | 0.00 | - | 2 | 65 | 355.00 | 18.35 | -8.50 | -31.66% | 1 | 153 |
| 108.57 | +0.77 | +0.71% | 10 | 236 | 360.00 | 19.77 | -0.86 | -4.17% | 2 | 273 |
| 105.81 | +4.21 | +4.14% | 6 | 605 | 365.00 | 20.70 | -0.80 | -3.72% | 11 | 624 |
| 102.36 | +8.69 | +9.28% | 15 | 322 | 370.00 | 22.22 | -1.13 | -4.84% | 6 | 1,603 |
| 99.00 | +1.21 | +1.24% | 74 | 479 | 375.00 | 23.65 | -1.05 | -4.25% | 27 | 683 |
| 95.48 | +3.78 | +4.12% | 163 | 768 | 380.00 | 26.20 | 0.00 | - | 200 | 1,522 |
| 92.95 | +4.45 | +5.03% | 94 | 457 | 385.00 | 27.60 | 0.00 | - | 12 | 594 |
| 90.00 | +7.91 | +9.64% | 6 | 316 | 390.00 | 29.35 | 0.00 | - | 12 | 807 |
| 86.22 | +1.72 | +2.04% | 7 | 2,119 | 395.00 | 31.05 | 0.00 | - | 11 | 767 |
| 82.50 | +3.05 | +3.84% | 1 | 2,043 | 400.00 | 32.00 | -2.20 | -6.43% | 2 | 519 |
| 79.40 | +2.75 | +3.59% | 5 | 3,191 | 405.00 | 34.75 | 0.00 | - | 11 | 316 |
| 77.92 | +4.22 | +5.73% | 1 | 2,150 | 410.00 | 36.70 | 0.00 | - | 10 | 194 |
| 74.65 | 0.00 | - | 23 | 1,017 | 415.00 | 37.47 | -1.23 | -3.18% | 2 | 311 |
| 72.50 | +4.04 | +5.90% | 82 | 2,129 | 420.00 | 39.91 | -1.99 | -4.75% | 2 | 772 |
| 69.50 | +3.32 | +5.02% | 60 | 3,654 | 425.00 | 44.40 | 0.00 | - | 2 | 3,036 |
| 67.55 | +4.40 | +6.97% | 124 | 3,187 | 430.00 | 44.08 | -0.87 | -1.94% | 2 | 289 |
| 63.65 | 0.00 | - | 9 | 329 | 435.00 | 46.30 | -14.70 | -24.10% | 3 | 57 |
| 61.91 | +1.96 | +3.27% | 5 | 846 | 440.00 | 48.68 | -1.69 | -3.36% | 4 | 181 |
| 59.65 | +2.30 | +4.01% | 6 | 687 | 445.00 | 50.95 | -11.40 | -18.28% | 5 | 84 |
| 56.83 | +2.44 | +4.49% | 11 | 1,796 | 450.00 | 59.43 | 0.00 | - | 2 | 128 |
| 55.48 | +2.48 | +4.68% | 2 | 307 | 455.00 | 61.40 | 0.00 | - | 2 | 51 |
| 53.08 | +2.33 | +4.59% | 94 | 396 | 460.00 | 68.19 | 0.00 | - | 12 | 102 |
| 50.90 | +1.30 | +2.62% | 90 | 196 | 465.00 | 67.65 | 0.00 | - | 2 | 34 |
| 48.00 | +1.08 | +2.30% | 9 | 1,463 | 470.00 | 70.65 | 0.00 | - | 44 | 1,140 |
| 46.70 | 0.00 | - | 5 | 774 | 475.00 | 74.87 | 0.00 | - | 42 | 34 |
| 44.15 | +1.37 | +3.20% | 6 | 113 | 480.00 | 73.54 | 0.00 | - | 2 | 127 |
| 40.30 | +0.78 | +1.97% | 24 | 228 | 490.00 | 77.02 | -2.23 | -2.81% | 2 | 108 |
| 36.55 | +2.32 | +6.78% | 24 | 1,635 | 500.00 | 84.83 | 0.00 | - | 28 | 112 |
| 29.71 | +1.79 | +6.41% | 5 | 512 | 520.00 | 98.83 | -8.47 | -7.89% | 4 | 3 |
| 24.45 | 0.00 | - | 2 | 460 | 540.00 | 142.40 | 0.00 | - | 26 | 27 |
| 21.75 | +1.22 | +5.94% | 6 | 522 | 550.00 | 126.07 | -10.43 | -7.64% | 2 | 0 |
| 18.50 | 0.00 | - | 6 | 194 | 560.00 | 138.00 | 0.00 | - | 2 | 0 |
| 17.87 | +1.37 | +8.30% | 48 | 894 | 570.00 | 159.86 | 0.00 | - | 4 | 0 |
| 14.74 | 0.00 | - | 37 | 992 | 580.00 | 166.90 | 0.00 | - | 1 | 0 |
| 12.90 | 0.00 | - | 2 | 990 | 600.00 | 198.54 | 0.00 | - | 3 | 0 |
| 10.95 | 0.00 | - | 1 | 340 | 610.00 | - | - | - | - | - |
| 10.10 | +0.99 | +10.87% | 6 | 499 | 620.00 | - | - | - | - | - |
| 8.30 | +0.45 | +5.73% | 48 | 201 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.