Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Calls
18 June 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 227.23 | 0.00 | - | 830 | 830 | 185.00 | 2.22 | 0.00 | - | 28 | 474 |
| 198.50 | 0.00 | - | - | 2 | 190.00 | 2.09 | 0.00 | - | 4 | 31 |
| - | - | - | - | - | 195.00 | 2.92 | 0.00 | - | 40 | 21 |
| 218.84 | 0.00 | - | 1 | 15 | 200.00 | 2.30 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 205.00 | 3.50 | 0.00 | - | 1 | 2 |
| 211.00 | 0.00 | - | 1 | 1 | 210.00 | 4.20 | 0.00 | - | 6 | 6 |
| 223.50 | 0.00 | - | - | 1 | 215.00 | 3.94 | 0.00 | - | - | 1 |
| 208.25 | 0.00 | - | 3 | 104 | 220.00 | 7.50 | 0.00 | - | - | 1 |
| 192.75 | 0.00 | - | 10 | 0 | 225.00 | 4.12 | 0.00 | - | 5 | 43 |
| 216.00 | 0.00 | - | 3 | 4 | 230.00 | 4.85 | 0.00 | - | 1 | 39 |
| 196.00 | 0.00 | - | 3 | 18 | 235.00 | 6.10 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 240.00 | 4.90 | 0.00 | - | 1 | 18 |
| 185.60 | 0.00 | - | 3 | 20 | 245.00 | 6.20 | 0.00 | - | 1 | 13 |
| 170.00 | 0.00 | - | 4 | 23 | 250.00 | 5.80 | 0.00 | - | 1 | 123 |
| 165.75 | 0.00 | - | 9 | 1 | 255.00 | 6.80 | 0.00 | - | 1 | 1 |
| 183.00 | 0.00 | - | 1 | 3 | 260.00 | 8.31 | 0.00 | - | 1 | 7 |
| 166.10 | 0.00 | - | 2 | 1 | 265.00 | 7.83 | 0.00 | - | 1 | 3 |
| 172.00 | 0.00 | - | 1 | 10 | 270.00 | 10.80 | 0.00 | - | 20 | 20 |
| 162.76 | 0.00 | - | 1 | 4 | 275.00 | 9.62 | 0.00 | - | 1 | 27 |
| 177.34 | 0.00 | - | 2 | 2 | 280.00 | 8.20 | 0.00 | - | 1 | 30 |
| 148.20 | 0.00 | - | 4 | 8 | 285.00 | 9.95 | 0.00 | - | 50 | 105 |
| 161.65 | -6.35 | -3.82% | 2 | 4 | 290.00 | 12.33 | 0.00 | - | 1 | 2 |
| 138.30 | 0.00 | - | 2 | 3 | 295.00 | 16.48 | 0.00 | - | 1 | 42 |
| 158.00 | 0.00 | - | 2 | 441 | 300.00 | 11.30 | 0.00 | - | 2 | 234 |
| 155.30 | 0.00 | - | 7 | 34 | 305.00 | 13.63 | 0.00 | - | 70 | 32 |
| 140.75 | 0.00 | - | 3 | 21 | 310.00 | 15.95 | 0.00 | - | 1 | 5 |
| 138.24 | 0.00 | - | 1 | 13 | 315.00 | 15.20 | 0.00 | - | 6 | 29 |
| 142.90 | 0.00 | - | 5 | 17 | 320.00 | 15.95 | 0.00 | - | 1 | 615 |
| 143.46 | 0.00 | - | 3 | 23 | 325.00 | 22.50 | 0.00 | - | 1 | 27 |
| 127.47 | 0.00 | - | 1 | 50 | 330.00 | 16.99 | 0.00 | - | 1 | 55 |
| 109.70 | 0.00 | - | 5 | 19 | 335.00 | 19.50 | 0.00 | - | 2 | 19 |
| 130.00 | 0.00 | - | 1 | 62 | 340.00 | 20.35 | 0.00 | - | 1 | 9 |
| 106.87 | 0.00 | - | 1 | 35 | 345.00 | 21.70 | 0.00 | - | 2 | 29 |
| 102.60 | 0.00 | - | 1 | 72 | 350.00 | 28.00 | 0.00 | - | 1 | 385 |
| 119.27 | 0.00 | - | 1 | 3 | 355.00 | 30.02 | 0.00 | - | 300 | 302 |
| 108.78 | 0.00 | - | 2 | 8 | 360.00 | 26.94 | 0.00 | - | 1 | 7 |
| 104.50 | 0.00 | - | 3 | 19 | 365.00 | 29.99 | 0.00 | - | 2 | 20 |
| 101.70 | 0.00 | - | 1 | 56 | 370.00 | 36.11 | 0.00 | - | 2 | 4 |
| 99.88 | 0.00 | - | 2 | 21 | 375.00 | 31.40 | 0.00 | - | 300 | 300 |
| 100.20 | +15.20 | +17.88% | 2 | 51 | 380.00 | 32.49 | 0.00 | - | 8 | 71 |
| 94.80 | 0.00 | - | 46 | 59 | 385.00 | 33.90 | 0.00 | - | 4 | 49 |
| 95.89 | 0.00 | - | 1 | 40 | 390.00 | 37.80 | 0.00 | - | 1 | 11 |
| 95.08 | 0.00 | - | 1 | 254 | 395.00 | 35.69 | 0.00 | - | 3 | 2 |
| 90.93 | 0.00 | - | 24 | 208 | 400.00 | 42.37 | 0.00 | - | 1 | 67 |
| 86.30 | -3.50 | -3.90% | 1 | 205 | 405.00 | 46.35 | 0.00 | - | 3 | 21 |
| 84.84 | 0.00 | - | 1 | 88 | 410.00 | 45.24 | 0.00 | - | 1 | 26 |
| 83.99 | 0.00 | - | 2 | 1,455 | 415.00 | 46.31 | 0.00 | - | 1 | 3 |
| 79.91 | 0.00 | - | 5 | 433 | 420.00 | 45.65 | 0.00 | - | 3 | 5 |
| 79.00 | 0.00 | - | 1 | 439 | 425.00 | 48.15 | 0.00 | - | 5 | 46 |
| 74.94 | 0.00 | - | 3 | 31 | 430.00 | 62.00 | 0.00 | - | 2 | 2 |
| 72.79 | 0.00 | - | 18 | 24 | 435.00 | 59.65 | 0.00 | - | 5 | 132 |
| 65.60 | 0.00 | - | 5 | 18 | 440.00 | 55.35 | 0.00 | - | 40 | 141 |
| 67.60 | 0.00 | - | 1 | 5 | 445.00 | 56.55 | 0.00 | - | 21 | 62 |
| 61.07 | 0.00 | - | 1 | 239 | 450.00 | 60.35 | 0.00 | - | 40 | 92 |
| 55.45 | 0.00 | - | 16 | 10 | 455.00 | - | - | - | - | - |
| 57.70 | 0.00 | - | 1 | 64 | 460.00 | - | - | - | - | - |
| 58.37 | 0.00 | - | 1 | 23 | 465.00 | 69.87 | 0.00 | - | 6 | 6 |
| 49.40 | 0.00 | - | 1 | 75 | 470.00 | - | - | - | - | - |
| 55.95 | 0.00 | - | 2 | 81 | 475.00 | 84.35 | 0.00 | - | 2 | 0 |
| 41.00 | 0.00 | - | 1 | 660 | 480.00 | 81.11 | 0.00 | - | 2 | 0 |
| 48.36 | 0.00 | - | 1 | 276 | 490.00 | 84.80 | 0.00 | - | 1 | 0 |
| 46.03 | 0.00 | - | 2 | 215 | 500.00 | 95.00 | 0.00 | - | 3 | 67 |
| 36.50 | 0.00 | - | 1 | 255 | 520.00 | 118.11 | 0.00 | - | 2 | 1 |
| 33.26 | 0.00 | - | 1 | 87 | 540.00 | 125.02 | 0.00 | - | - | 1 |
| 29.07 | -1.06 | -3.52% | 1 | 283 | 550.00 | - | - | - | - | - |
| 26.70 | -1.12 | -4.03% | 1 | 195 | 560.00 | - | - | - | - | - |
| 22.66 | -0.27 | -1.18% | 5 | 382 | 580.00 | 171.69 | 0.00 | - | - | 0 |
| 19.43 | +0.06 | +0.31% | 1 | 175 | 600.00 | 191.27 | 0.00 | - | - | 0 |
| 16.20 | 0.00 | - | 1 | 3 | 610.00 | - | - | - | - | - |
| 14.50 | 0.00 | - | 3 | 60 | 620.00 | - | - | - | - | - |
| 12.83 | -0.38 | -2.88% | 4 | 88 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.