Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 271.45 | 0.00 | - | 2 | 9 | 160.00 | 0.02 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 170.00 | 0.02 | 0.00 | - | 1 | 30 |
| 149.00 | 0.00 | - | - | 1 | 175.00 | 0.01 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 50 | 64 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 50 | 120 |
| 221.50 | 0.00 | - | 6 | 6 | 190.00 | 0.03 | 0.00 | - | 1 | 222 |
| - | - | - | - | - | 195.00 | 0.04 | 0.00 | - | 3 | 0 |
| 206.23 | 0.00 | - | 3 | 0 | 200.00 | 0.03 | 0.00 | - | 1 | 0 |
| 188.85 | 0.00 | - | 3 | 3 | 205.00 | 0.03 | 0.00 | - | 15 | 0 |
| 213.95 | 0.00 | - | 2 | 2 | 210.00 | 0.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 2 | 0 |
| 191.67 | 0.00 | - | 45 | 0 | 220.00 | 0.03 | 0.00 | - | 7 | 321 |
| 187.00 | 0.00 | - | 1 | 0 | 225.00 | 0.02 | 0.00 | - | 1 | 0 |
| 169.06 | 0.00 | - | 2 | 0 | 230.00 | 0.01 | 0.00 | - | 1 | 0 |
| 174.16 | 0.00 | - | 47 | 48 | 235.00 | 0.02 | 0.00 | - | 1 | 0 |
| 187.57 | 0.00 | - | 1 | 44 | 240.00 | 0.01 | 0.00 | - | 20 | 0 |
| 161.07 | 0.00 | - | 1 | 0 | 245.00 | 0.01 | 0.00 | - | 10 | 0 |
| 146.42 | 0.00 | - | 3 | 0 | 250.00 | 0.01 | 0.00 | - | 3 | 0 |
| 152.73 | 0.00 | - | 2 | 0 | 255.00 | 0.01 | 0.00 | - | 1 | 0 |
| 137.87 | 0.00 | - | 1 | 0 | 260.00 | 0.02 | 0.00 | - | 7 | 0 |
| 145.90 | 0.00 | - | 2 | 0 | 265.00 | 0.01 | 0.00 | - | 61 | 0 |
| 129.40 | 0.00 | - | 5 | 0 | 270.00 | 0.01 | 0.00 | - | 117 | 0 |
| 135.07 | 0.00 | - | 2 | 0 | 275.00 | 0.01 | 0.00 | - | 1 | 0 |
| 132.05 | 0.00 | - | 4 | 0 | 280.00 | 0.04 | 0.00 | - | 1 | 0 |
| 125.12 | 0.00 | - | 1 | 0 | 285.00 | 0.02 | 0.00 | - | 2 | 0 |
| 117.00 | 0.00 | - | 1 | 0 | 290.00 | 0.01 | 0.00 | - | 43 | 0 |
| 101.85 | 0.00 | - | 1 | 0 | 295.00 | 0.01 | 0.00 | - | 2 | 0 |
| 110.68 | 0.00 | - | 8 | 0 | 300.00 | 0.01 | 0.00 | - | 174 | 0 |
| 107.52 | 0.00 | - | 1 | 0 | 305.00 | 0.02 | 0.00 | - | 559 | 0 |
| 101.60 | 0.00 | - | 4 | 0 | 310.00 | 0.01 | 0.00 | - | 10 | 0 |
| 95.78 | 0.00 | - | 2 | 0 | 315.00 | 0.03 | 0.00 | - | 1 | 0 |
| 91.82 | 0.00 | - | 6 | 0 | 320.00 | 0.01 | 0.00 | - | 6 | 0 |
| 86.35 | 0.00 | - | 11 | 0 | 325.00 | 0.02 | 0.00 | - | 2 | 0 |
| 82.25 | 0.00 | - | 7 | 0 | 330.00 | 0.04 | 0.00 | - | 43 | 0 |
| 76.39 | 0.00 | - | 1 | 0 | 335.00 | 0.02 | 0.00 | - | 52 | 0 |
| 70.37 | 0.00 | - | 1 | 0 | 340.00 | 0.03 | 0.00 | - | 79 | 0 |
| 66.80 | 0.00 | - | 1 | 0 | 345.00 | 0.04 | 0.00 | - | 47 | 0 |
| 62.33 | 0.00 | - | 4 | 0 | 350.00 | 0.05 | 0.00 | - | 106 | 0 |
| 56.49 | 0.00 | - | 3 | 0 | 355.00 | 0.07 | 0.00 | - | 8 | 0 |
| 52.39 | 0.00 | - | 2 | 0 | 360.00 | 0.08 | 0.00 | - | 270 | 0 |
| 47.32 | 0.00 | - | 1 | 0 | 365.00 | 0.11 | 0.00 | - | 1,363 | 0 |
| 41.66 | 0.00 | - | 5 | 0 | 370.00 | 0.12 | 0.00 | - | 3,293 | 0 |
| 37.11 | 0.00 | - | 4 | 0 | 375.00 | 0.16 | 0.00 | - | 328 | 0 |
| 35.32 | 0.00 | - | 32 | 0 | 377.50 | 0.18 | 0.00 | - | 135 | 0 |
| 32.61 | 0.00 | - | 14 | 0 | 380.00 | 0.20 | 0.00 | - | 311 | 0 |
| 28.10 | 0.00 | - | 3 | 0 | 382.50 | 0.24 | 0.00 | - | 108 | 0 |
| 27.63 | 0.00 | - | 42 | 0 | 385.00 | 0.26 | 0.00 | - | 283 | 0 |
| 23.60 | 0.00 | - | 4 | 0 | 387.50 | 0.30 | 0.00 | - | 347 | 0 |
| 22.81 | 0.00 | - | 43 | 0 | 390.00 | 0.36 | 0.00 | - | 574 | 0 |
| 19.98 | 0.00 | - | 3 | 0 | 392.50 | 0.45 | 0.00 | - | 270 | 0 |
| 17.98 | 0.00 | - | 81 | 0 | 395.00 | 0.61 | 0.00 | - | 1,277 | 0 |
| 15.42 | 0.00 | - | 45 | 0 | 397.50 | 0.77 | 0.00 | - | 468 | 0 |
| 13.29 | 0.00 | - | 496 | 0 | 400.00 | 1.02 | 0.00 | - | 1,508 | 0 |
| 11.02 | 0.00 | - | 118 | 0 | 402.50 | 1.43 | 0.00 | - | 743 | 0 |
| 9.00 | 0.00 | - | 336 | 0 | 405.00 | 2.00 | 0.00 | - | 768 | 0 |
| 7.35 | 0.00 | - | 367 | 0 | 407.50 | 2.77 | 0.00 | - | 510 | 0 |
| 5.80 | 0.00 | - | 2,031 | 0 | 410.00 | 3.77 | 0.00 | - | 2,216 | 0 |
| 4.40 | 0.00 | - | 1,935 | 0 | 412.50 | 4.90 | 0.00 | - | 766 | 0 |
| 3.30 | 0.00 | - | 4,660 | 0 | 415.00 | 6.25 | 0.00 | - | 249 | 0 |
| 2.36 | 0.00 | - | 448 | 0 | 417.50 | 8.10 | 0.00 | - | 19 | 0 |
| 1.67 | 0.00 | - | 3,192 | 0 | 420.00 | 9.57 | 0.00 | - | 49 | 0 |
| 1.13 | 0.00 | - | 946 | 0 | 422.50 | 11.65 | 0.00 | - | 61 | 0 |
| 0.75 | 0.00 | - | 1,809 | 0 | 425.00 | 13.80 | 0.00 | - | 12 | 0 |
| 0.33 | 0.00 | - | 4,874 | 0 | 430.00 | 18.58 | 0.00 | - | 1,006 | 0 |
| 0.14 | 0.00 | - | 8,982 | 0 | 435.00 | 23.22 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 219 | 0 | 440.00 | 28.18 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 134 | 0 | 445.00 | 38.60 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 333 | 0 | 450.00 | 38.88 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 68 | 0 | 455.00 | 57.55 | 0.00 | - | 590 | 0 |
| 0.02 | 0.00 | - | 16 | 0 | 460.00 | 59.00 | 0.00 | - | 520 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 465.00 | 64.60 | 0.00 | - | 600 | 0 |
| 0.02 | 0.00 | - | 11 | 0 | 470.00 | 78.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 11 | 0 | 475.00 | 52.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 480.00 | 71.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 485.00 | 69.69 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 490.00 | 78.08 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 495.00 | 87.71 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 500.00 | 80.10 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 0 | 510.00 | 114.09 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 515.00 | 99.59 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 520.00 | 104.57 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 525.00 | 101.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 530.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 540.00 | 118.77 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 545.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 133 | 0 | 550.00 | 149.05 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 3 | 54 | 555.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 560.00 | 135.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 288 | 0 | 570.00 | 145.36 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 580.00 | 158.28 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.