Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 189.33 | 0.00 | - | 3 | 13 | 210.00 | 0.01 | 0.00 | - | 10 | 74 |
| 179.36 | 0.00 | - | 3 | 3 | 220.00 | 0.01 | 0.00 | - | 3 | 4 |
| 187.70 | 0.00 | - | 6 | 6 | 235.00 | - | - | - | - | - |
| - | - | - | - | - | 240.00 | 0.01 | 0.00 | - | 1 | 601 |
| - | - | - | - | - | 245.00 | 0.04 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 7 | 239 |
| 147.84 | +2.12 | +1.45% | 2 | 1 | 260.00 | 0.01 | 0.00 | - | 5 | 55 |
| - | - | - | - | - | 265.00 | 0.01 | 0.00 | - | 250 | 255 |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 30 | 41 |
| - | - | - | - | - | 275.00 | 0.01 | -0.05 | -83.33% | 100 | 33 |
| 122.65 | 0.00 | - | 1 | 1 | 280.00 | 0.01 | 0.00 | - | 4 | 700 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 1 | 93 |
| 110.84 | 0.00 | - | 2 | 2 | 290.00 | 0.07 | 0.00 | - | 32 | 63 |
| - | - | - | - | - | 295.00 | 0.04 | 0.00 | - | 34 | 98 |
| 102.27 | 0.00 | - | 10 | 23 | 300.00 | 0.01 | -0.02 | -66.67% | 121 | 1,658 |
| 94.49 | 0.00 | - | 1 | 3 | 305.00 | 0.02 | -0.03 | -60.00% | 1 | 291 |
| - | - | - | - | - | 310.00 | 0.06 | -0.03 | -33.33% | 2 | 654 |
| 90.10 | +5.78 | +6.85% | 1 | 9 | 315.00 | 0.09 | 0.00 | - | 383 | 577 |
| 88.45 | 0.00 | - | 9 | 17 | 320.00 | 0.04 | -0.09 | -69.23% | 195 | 516 |
| 74.40 | 0.00 | - | 3 | 8 | 325.00 | 0.04 | -0.10 | -71.43% | 28 | 553 |
| 77.54 | +6.80 | +9.61% | 2 | 6 | 330.00 | 0.07 | -0.11 | -61.11% | 35 | 359 |
| 65.80 | 0.00 | - | 2 | 7 | 335.00 | 0.09 | -0.13 | -59.09% | 13 | 268 |
| 68.15 | +6.10 | +9.83% | 3 | 15 | 340.00 | 0.11 | -0.21 | -65.62% | 51 | 843 |
| 59.85 | 0.00 | - | 12 | 12 | 342.50 | 0.11 | -0.20 | -64.52% | 27 | 63 |
| 53.98 | 0.00 | - | 2 | 57 | 345.00 | 0.13 | -0.25 | -65.79% | 511 | 1,157 |
| - | - | - | - | - | 347.50 | 0.18 | -0.23 | -56.10% | 19 | 125 |
| 57.25 | +4.44 | +8.41% | 14 | 169 | 350.00 | 0.16 | -0.32 | -66.67% | 453 | 1,566 |
| 49.30 | 0.00 | - | 1 | 10 | 352.50 | 0.22 | -0.33 | -60.00% | 37 | 76 |
| 52.42 | +9.85 | +23.14% | 2 | 66 | 355.00 | 0.24 | -0.38 | -61.29% | 186 | 801 |
| 44.70 | 0.00 | - | 1 | 4 | 357.50 | 0.26 | -0.43 | -62.32% | 193 | 113 |
| 48.20 | +8.08 | +20.14% | 17 | 41 | 360.00 | 0.31 | -0.46 | -59.74% | 292 | 1,845 |
| 53.60 | 0.00 | - | - | 6 | 362.50 | 0.36 | -0.52 | -59.09% | 55 | 259 |
| 34.00 | 0.00 | - | 5 | 56 | 365.00 | 0.42 | -0.60 | -58.82% | 1,873 | 1,526 |
| 34.29 | 0.00 | - | 3 | 3 | 367.50 | 0.52 | -0.69 | -57.02% | 47 | 183 |
| 38.57 | +8.11 | +26.63% | 24 | 66 | 370.00 | 0.62 | -0.68 | -52.31% | 658 | 1,968 |
| 36.20 | +8.44 | +30.40% | 2 | 17 | 372.50 | 0.75 | -0.74 | -49.66% | 224 | 330 |
| 33.67 | +5.60 | +19.95% | 14 | 61 | 375.00 | 0.91 | -0.84 | -48.00% | 3,135 | 3,564 |
| 31.07 | +4.87 | +18.59% | 4 | 26 | 377.50 | 1.08 | -1.00 | -48.08% | 365 | 236 |
| 28.85 | +4.83 | +20.11% | 56 | 122 | 380.00 | 1.33 | -1.04 | -43.88% | 2,534 | 1,926 |
| 26.69 | +3.59 | +15.54% | 4 | 29 | 382.50 | 1.56 | -1.20 | -43.48% | 225 | 258 |
| 23.95 | +4.83 | +25.26% | 22 | 278 | 385.00 | 1.96 | -1.29 | -39.69% | 613 | 1,638 |
| 21.20 | +3.85 | +22.19% | 1 | 107 | 387.50 | 2.40 | -1.50 | -38.46% | 610 | 1,120 |
| 20.20 | +4.14 | +25.78% | 128 | 599 | 390.00 | 2.80 | -1.80 | -39.13% | 928 | 2,237 |
| 18.33 | +4.43 | +31.87% | 11 | 127 | 392.50 | 3.30 | -1.99 | -37.62% | 187 | 728 |
| 16.54 | +3.84 | +30.24% | 364 | 548 | 395.00 | 4.01 | -2.09 | -34.26% | 1,126 | 2,813 |
| 15.00 | +3.95 | +35.75% | 147 | 318 | 397.50 | 4.65 | -2.50 | -34.97% | 410 | 808 |
| 13.50 | +3.70 | +37.76% | 1,249 | 3,339 | 400.00 | 5.52 | -2.92 | -34.60% | 2,424 | 3,066 |
| 11.70 | +3.20 | +37.65% | 501 | 943 | 402.50 | 6.60 | -2.90 | -30.53% | 1,272 | 904 |
| 10.42 | +3.12 | +42.74% | 2,052 | 2,160 | 405.00 | 7.70 | -3.15 | -29.03% | 842 | 2,906 |
| 9.16 | +3.17 | +52.92% | 4,355 | 1,454 | 407.50 | 8.74 | -3.98 | -31.29% | 628 | 500 |
| 7.89 | +2.64 | +50.29% | 3,918 | 3,672 | 410.00 | 10.10 | -4.02 | -28.47% | 473 | 1,697 |
| 6.55 | +2.06 | +45.88% | 834 | 815 | 412.50 | 11.54 | -4.46 | -27.88% | 86 | 743 |
| 5.83 | +2.18 | +59.73% | 2,131 | 3,797 | 415.00 | 13.27 | -4.13 | -23.74% | 162 | 1,347 |
| 4.95 | +1.85 | +59.68% | 390 | 1,200 | 417.50 | 14.56 | -5.09 | -25.90% | 41 | 434 |
| 4.10 | +1.55 | +60.78% | 2,362 | 4,629 | 420.00 | 16.70 | -4.55 | -21.41% | 62 | 1,450 |
| 3.32 | +1.32 | +66.00% | 1,343 | 1,980 | 422.50 | 18.24 | -5.42 | -22.91% | 10 | 533 |
| 2.80 | +1.15 | +69.70% | 2,154 | 4,714 | 425.00 | 20.20 | -3.69 | -15.45% | 52 | 2,798 |
| 2.37 | +1.08 | +83.72% | 1,164 | 1,203 | 427.50 | 22.10 | -6.70 | -23.26% | 12 | 444 |
| 1.90 | +0.85 | +80.95% | 4,313 | 5,569 | 430.00 | 24.10 | -4.98 | -17.13% | 11 | 591 |
| 1.43 | +0.51 | +55.43% | 409 | 4,590 | 432.50 | 33.90 | 0.00 | - | 14 | 59 |
| 1.20 | +0.54 | +81.82% | 1,342 | 5,497 | 435.00 | 28.67 | -7.48 | -20.69% | 6 | 379 |
| 0.95 | +0.40 | +72.73% | 853 | 612 | 437.50 | 29.85 | -9.25 | -23.66% | 1 | 13 |
| 0.72 | +0.32 | +80.00% | 5,319 | 3,335 | 440.00 | 38.81 | 0.00 | - | 1 | 325 |
| 0.59 | +0.22 | +59.46% | 911 | 377 | 442.50 | 40.97 | 0.00 | - | 1 | 1 |
| 0.40 | +0.15 | +60.00% | 3,606 | 1,838 | 445.00 | 43.50 | 0.00 | - | 50 | 34 |
| 0.25 | +0.08 | +47.06% | 850 | 7,764 | 450.00 | 46.10 | -2.00 | -4.16% | 2 | 22 |
| 0.15 | +0.06 | +66.67% | 485 | 3,359 | 455.00 | 52.75 | 0.00 | - | 61 | 0 |
| 0.10 | +0.03 | +42.86% | 1,721 | 4,605 | 460.00 | 59.00 | 0.00 | - | 2 | 0 |
| 0.07 | +0.03 | +75.00% | 831 | 1,368 | 465.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 111 | 1,253 | 470.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 195 | 485 | 475.00 | 73.75 | 0.00 | - | 2 | 1 |
| 0.03 | +0.02 | +200.00% | 34 | 692 | 480.00 | 53.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 201 | 319 | 485.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 24 | 937 | 490.00 | 69.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 18 | 353 | 495.00 | 73.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 156 | 794 | 500.00 | 79.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 39 | 505.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 48 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 25 | 40 | 515.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 51 | 520.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 1 | 127 | 525.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.