Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 241.00 | 0.00 | - | 1 | 1,102 | 185.00 | 2.27 | +0.02 | +0.89% | 2 | 1,262 |
| 242.00 | 0.00 | - | 1 | 3 | 190.00 | 2.00 | -1.85 | -48.05% | 10 | 70 |
| 225.00 | 0.00 | - | 8 | 13 | 195.00 | 2.90 | -0.50 | -14.71% | 10 | 28 |
| 234.50 | 0.00 | - | 2 | 167 | 200.00 | 2.95 | -0.05 | -1.67% | 3 | 82 |
| 235.00 | 0.00 | - | 3 | 6 | 205.00 | 4.60 | 0.00 | - | 3 | 22 |
| 226.00 | 0.00 | - | 2 | 7 | 210.00 | 5.20 | 0.00 | - | 1 | 25 |
| 229.75 | 0.00 | - | 1 | 6 | 215.00 | 4.07 | -1.63 | -28.60% | 10 | 19 |
| 217.00 | 0.00 | - | 5 | 42 | 220.00 | 4.55 | -0.69 | -13.17% | 10 | 41 |
| 197.50 | 0.00 | - | 3 | 20 | 225.00 | 6.02 | 0.00 | - | 2 | 36 |
| 190.00 | 0.00 | - | 4 | 17 | 230.00 | 6.20 | 0.00 | - | 2 | 26 |
| 202.75 | 0.00 | - | 1 | 8 | 235.00 | 6.30 | 0.00 | - | 1 | 31 |
| 197.96 | 0.00 | - | 1 | 135 | 240.00 | 6.25 | 0.00 | - | 4 | 40 |
| 191.15 | 0.00 | - | 1 | 7 | 245.00 | 6.95 | 0.00 | - | 4 | 71 |
| 191.75 | 0.00 | - | 2 | 70 | 250.00 | 7.22 | 0.00 | - | 4 | 106 |
| 200.20 | 0.00 | - | 3 | 8 | 255.00 | 7.75 | 0.00 | - | 1 | 27 |
| 178.50 | 0.00 | - | 3 | 138 | 260.00 | 8.04 | -0.86 | -9.66% | 2 | 155 |
| 175.63 | 0.00 | - | 1 | 4 | 265.00 | 8.99 | 0.00 | - | 1 | 134 |
| 188.90 | +14.91 | +8.57% | 1 | 27 | 270.00 | 11.70 | 0.00 | - | 10 | 41 |
| 183.15 | 0.00 | - | 2 | 7 | 275.00 | 10.00 | 0.00 | - | 1 | 82 |
| 171.00 | 0.00 | - | 1 | 13 | 280.00 | 10.89 | +0.34 | +3.22% | 12 | 40 |
| 179.32 | 0.00 | - | 12 | 13 | 285.00 | 11.45 | 0.00 | - | 10 | 31 |
| 173.30 | 0.00 | - | 1 | 35 | 290.00 | 12.26 | -0.44 | -3.46% | 10 | 30 |
| 175.52 | 0.00 | - | 2 | 9 | 295.00 | 18.30 | 0.00 | - | 1 | 52 |
| 166.32 | +2.82 | +1.72% | 2 | 510 | 300.00 | 14.30 | 0.00 | - | 2 | 151 |
| 152.00 | 0.00 | - | 2 | 15 | 305.00 | 21.35 | 0.00 | - | 1 | 2 |
| 138.75 | 0.00 | - | 1 | 18 | 310.00 | 15.85 | -0.65 | -3.94% | 35 | 72 |
| 154.36 | +12.51 | +8.82% | 8 | 36 | 315.00 | 17.40 | 0.00 | - | 1 | 29 |
| 148.50 | 0.00 | - | 3 | 61 | 320.00 | 17.77 | 0.00 | - | 5 | 628 |
| 126.85 | 0.00 | - | 2 | 35 | 325.00 | 18.85 | -0.15 | -0.79% | 2 | 60 |
| 134.08 | 0.00 | - | 6 | 114 | 330.00 | 19.64 | -4.01 | -16.96% | 42 | 24 |
| 133.80 | 0.00 | - | 2 | 29 | 335.00 | 25.18 | 0.00 | - | 10 | 33 |
| 128.74 | 0.00 | - | 1 | 127 | 340.00 | 22.70 | 0.00 | - | 1 | 538 |
| 113.61 | 0.00 | - | 5 | 2,888 | 345.00 | 27.36 | 0.00 | - | 1 | 68 |
| 132.81 | +4.26 | +3.31% | 2 | 2,478 | 350.00 | 24.10 | -1.71 | -6.63% | 4 | 857 |
| 119.01 | 0.00 | - | 1 | 170 | 355.00 | 28.35 | 0.00 | - | 1 | 92 |
| 126.00 | +2.00 | +1.61% | 21 | 8,913 | 360.00 | 31.13 | 0.00 | - | 3 | 161 |
| 122.66 | +3.36 | +2.82% | 1 | 1,029 | 365.00 | 29.00 | -0.90 | -3.01% | 6 | 259 |
| 120.50 | +7.98 | +7.09% | 2 | 1,318 | 370.00 | 32.95 | 0.00 | - | 1 | 86 |
| 116.90 | +0.99 | +0.85% | 3 | 4,881 | 375.00 | 33.23 | 0.00 | - | 30 | 195 |
| 114.00 | +3.75 | +3.40% | 1 | 4,634 | 380.00 | 37.40 | 0.00 | - | 1 | 78 |
| 110.60 | +10.70 | +10.71% | 1 | 7,322 | 385.00 | 37.00 | 0.00 | - | 1 | 33 |
| 106.37 | 0.00 | - | 11 | 579 | 390.00 | 36.62 | -0.66 | -1.77% | 1 | 199 |
| 105.21 | +3.01 | +2.95% | 16 | 527 | 395.00 | 40.04 | 0.00 | - | 6 | 61 |
| 102.80 | +2.80 | +2.80% | 14 | 1,528 | 400.00 | 40.50 | -0.44 | -1.07% | 3 | 392 |
| 100.12 | +1.57 | +1.59% | 2 | 318 | 405.00 | 44.41 | 0.00 | - | 3 | 103 |
| 98.70 | +4.51 | +4.79% | 129 | 630 | 410.00 | 46.36 | 0.00 | - | 2 | 57 |
| 96.40 | +4.95 | +5.41% | 6 | 234 | 415.00 | 46.59 | -1.56 | -3.24% | 2 | 35 |
| 89.10 | 0.00 | - | 22 | 679 | 420.00 | 48.75 | -1.82 | -3.60% | 4 | 1,394 |
| 89.21 | +4.03 | +4.73% | 15 | 453 | 425.00 | 65.25 | 0.00 | - | 10 | 64 |
| 87.01 | +4.29 | +5.19% | 6 | 523 | 430.00 | 52.48 | -1.54 | -2.85% | 1 | 70 |
| 83.85 | +0.03 | +0.04% | 3 | 84 | 435.00 | 54.72 | -6.73 | -10.95% | 1 | 26 |
| 81.85 | +2.60 | +3.28% | 1 | 207 | 440.00 | 61.47 | 0.00 | - | 30 | 135 |
| 77.85 | 0.00 | - | 1 | 27 | 445.00 | 65.78 | 0.00 | - | - | 2 |
| 73.49 | 0.00 | - | 2 | 674 | 450.00 | 62.30 | -2.70 | -4.15% | 19 | 286 |
| 74.67 | +4.92 | +7.05% | 2 | 86 | 455.00 | - | - | - | - | - |
| 72.37 | +2.72 | +3.91% | 3 | 186 | 460.00 | 69.04 | 0.00 | - | 56 | 83 |
| 68.23 | 0.00 | - | 60 | 77 | 465.00 | 75.10 | 0.00 | - | 4 | 30 |
| 66.03 | 0.00 | - | 60 | 1,207 | 470.00 | 76.72 | 0.00 | - | 6 | 7 |
| 67.20 | +2.10 | +3.23% | 3 | 2,350 | 475.00 | 77.85 | 0.00 | - | 1 | 3,507 |
| 63.97 | +3.07 | +5.04% | 1 | 2,308 | 480.00 | 79.76 | 0.00 | - | 1 | 1,119 |
| 60.03 | +1.55 | +2.65% | 16 | 473 | 490.00 | 92.53 | 0.00 | - | 3 | 4 |
| 56.13 | +2.92 | +5.49% | 24 | 3,799 | 500.00 | 90.17 | -2.03 | -2.20% | 10 | 1,363 |
| 49.50 | +0.15 | +0.30% | 3 | 1,013 | 520.00 | 110.93 | 0.00 | - | 1 | 21 |
| 42.40 | 0.00 | - | 10 | 837 | 540.00 | 135.56 | 0.00 | - | 9 | 101 |
| 40.27 | +1.27 | +3.26% | 1 | 1,568 | 550.00 | 129.70 | 0.00 | - | 20 | 151 |
| 37.36 | -0.94 | -2.45% | 1 | 356 | 560.00 | 141.36 | 0.00 | - | 10 | 0 |
| 31.77 | 0.00 | - | 2 | 652 | 580.00 | 173.75 | 0.00 | - | 5 | 0 |
| 28.72 | +1.97 | +7.36% | 6 | 385 | 600.00 | 180.28 | 0.00 | - | 1 | 2 |
| 25.38 | 0.00 | - | 4 | 202 | 610.00 | - | - | - | - | - |
| 23.73 | 0.00 | - | 1 | 884 | 620.00 | 192.20 | 0.00 | - | 1 | 2 |
| 19.80 | 0.00 | - | 40 | 332 | 640.00 | 230.10 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.