Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 194.30 | +2.68 | +1.40% | 9 | 10 | 220.00 | 0.03 | 0.00 | - | - | 6 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 3 |
| 164.30 | +4.16 | +2.67% | 4 | 5 | 250.00 | 0.05 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 260.00 | 0.07 | 0.00 | - | - | 10 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | - | 5 |
| 141.75 | 0.00 | - | 5 | 5 | 270.00 | 0.04 | 0.00 | - | - | 15 |
| - | - | - | - | - | 275.00 | 0.05 | 0.00 | - | 50 | 52 |
| 132.27 | 0.00 | - | 2 | 0 | 280.00 | 0.01 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 285.00 | 0.01 | -0.01 | -50.00% | 1 | 3 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 3 | 33 |
| 111.42 | 0.00 | - | 2 | 11 | 300.00 | 0.01 | 0.00 | - | 5 | 83 |
| 101.72 | 0.00 | - | 1 | 3 | 305.00 | 0.01 | 0.00 | - | 10 | 74 |
| 84.03 | 0.00 | - | 1 | 2 | 310.00 | 0.01 | 0.00 | - | 10 | 234 |
| 84.99 | 0.00 | - | 2 | 1 | 315.00 | 0.04 | 0.00 | - | 51 | 128 |
| 94.05 | +3.00 | +3.29% | 9 | 12 | 320.00 | 0.01 | 0.00 | - | 10 | 490 |
| 89.44 | +2.24 | +2.57% | 5 | 16 | 325.00 | 0.01 | 0.00 | - | 5 | 111 |
| 82.75 | 0.00 | - | 1 | 2 | 330.00 | 0.01 | 0.00 | - | 8 | 233 |
| 77.75 | 0.00 | - | 1 | 1 | 335.00 | 0.01 | 0.00 | - | 12 | 307 |
| 74.00 | +6.86 | +10.22% | 1 | 4 | 340.00 | 0.01 | 0.00 | - | 1 | 525 |
| 68.65 | +1.25 | +1.85% | 56 | 58 | 345.00 | 0.01 | 0.00 | - | 8 | 302 |
| 64.54 | +2.31 | +3.71% | 9 | 14,317 | 350.00 | 0.01 | 0.00 | - | 31 | 15,349 |
| 59.50 | +4.30 | +7.79% | 8 | 14 | 355.00 | 0.01 | 0.00 | - | 41 | 423 |
| 54.70 | +2.70 | +5.19% | 4 | 69 | 360.00 | 0.01 | 0.00 | - | 1,027 | 1,426 |
| 49.00 | +1.23 | +2.57% | 4 | 34 | 365.00 | 0.01 | 0.00 | - | 542 | 1,541 |
| 44.42 | +1.98 | +4.67% | 5 | 23 | 370.00 | 0.01 | 0.00 | - | 7 | 1,915 |
| 38.88 | +3.23 | +9.06% | 19 | 52 | 375.00 | 0.01 | -0.01 | -50.00% | 255 | 2,186 |
| 29.30 | 0.00 | - | 6 | 27 | 377.50 | 0.01 | 0.00 | - | 33 | 666 |
| 33.86 | +1.41 | +4.35% | 34 | 96 | 380.00 | 0.01 | 0.00 | - | 103 | 1,961 |
| 28.58 | 0.00 | - | 2 | 106 | 382.50 | 0.01 | 0.00 | - | 24 | 1,551 |
| 28.97 | +2.32 | +8.71% | 10 | 1,131 | 385.00 | 0.01 | -0.02 | -66.67% | 601 | 2,553 |
| 25.25 | +1.31 | +5.47% | 1 | 167 | 387.50 | 0.01 | -0.02 | -66.67% | 68 | 984 |
| 24.50 | +2.45 | +11.11% | 99 | 465 | 390.00 | 0.01 | -0.02 | -66.67% | 216 | 3,637 |
| 21.60 | +1.57 | +7.84% | 20 | 758 | 392.50 | 0.01 | -0.02 | -66.67% | 41 | 953 |
| 19.10 | +1.89 | +10.98% | 30 | 2,057 | 395.00 | 0.02 | -0.01 | -33.33% | 948 | 3,603 |
| 16.40 | +1.90 | +13.10% | 20 | 945 | 397.50 | 0.01 | -0.02 | -66.67% | 289 | 1,399 |
| 14.61 | +2.43 | +20.51% | 160 | 1,678 | 400.00 | 0.01 | -0.03 | -75.00% | 580 | 3,765 |
| 11.70 | +1.79 | +18.06% | 108 | 1,409 | 402.50 | 0.01 | -0.07 | -87.50% | 629 | 2,745 |
| 9.58 | +2.10 | +28.04% | 1,220 | 2,976 | 405.00 | 0.02 | -0.10 | -83.33% | 1,916 | 5,656 |
| 7.20 | +2.00 | +38.46% | 1,283 | 2,437 | 407.50 | 0.03 | -0.26 | -89.66% | 1,819 | 2,848 |
| 4.70 | +1.60 | +51.61% | 6,843 | 9,696 | 410.00 | 0.03 | -0.72 | -96.00% | 6,128 | 3,486 |
| 2.12 | +0.55 | +32.93% | 8,650 | 5,611 | 412.50 | 0.07 | -1.55 | -95.68% | 11,193 | 2,008 |
| 0.29 | -0.29 | -46.77% | 26,516 | 8,608 | 415.00 | 0.75 | -2.63 | -79.46% | 3,318 | 687 |
| 0.03 | -0.18 | -85.71% | 7,849 | 3,676 | 417.50 | 3.45 | -1.85 | -34.91% | 99 | 83 |
| 0.01 | -0.07 | -87.50% | 3,544 | 7,278 | 420.00 | 5.20 | -2.85 | -35.40% | 39 | 226 |
| 0.01 | -0.03 | -75.00% | 647 | 2,765 | 422.50 | 7.85 | -2.25 | -22.28% | 12 | 2 |
| 0.01 | -0.02 | -66.67% | 784 | 5,625 | 425.00 | 11.60 | -1.10 | -8.66% | 93 | 15 |
| 0.01 | 0.00 | - | 81 | 4,272 | 430.00 | 17.02 | -1.28 | -6.99% | 6 | 6 |
| 0.01 | 0.00 | - | 27 | 1,289 | 435.00 | 34.94 | 0.00 | - | 23 | 0 |
| 0.01 | 0.00 | - | 95 | 1,211 | 440.00 | 43.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 12 | 871 | 445.00 | 38.75 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 25 | 1,422 | 450.00 | 50.75 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 210 | 455.00 | 42.93 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 23 | 1,465 | 460.00 | 58.23 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 286 | 465.00 | 52.99 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,204 | 470.00 | 62.29 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 821 | 475.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 792 | 480.00 | 76.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 787 | 485.00 | 77.41 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 10 | 379 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 29 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 555 | 500.00 | 77.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 51 | 505.00 | 113.15 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 31 | 47 | 510.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 1 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 51 | 520.00 | 113.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 3 | 525.00 | 117.35 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.