Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.02 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 250.00 | 0.15 | 0.00 | - | - | 2 |
| - | - | - | - | - | 260.00 | 0.09 | 0.00 | - | - | 100 |
| - | - | - | - | - | 265.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 0.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 275.00 | 0.02 | 0.00 | - | 1 | 7 |
| 127.35 | 0.00 | - | 1 | 1 | 280.00 | 0.01 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 285.00 | 0.01 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 290.00 | 0.03 | 0.00 | - | 5 | 12 |
| 123.25 | 0.00 | - | - | 20 | 295.00 | 0.20 | 0.00 | - | - | 2 |
| 110.81 | 0.00 | - | 8 | 10 | 300.00 | 0.02 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 305.00 | 0.01 | 0.00 | - | 4 | 32 |
| - | - | - | - | - | 310.00 | 0.05 | 0.00 | - | 1 | 4 |
| 95.00 | 0.00 | - | 5 | 35 | 315.00 | 0.05 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 320.00 | 0.04 | 0.00 | - | 2 | 194 |
| - | - | - | - | - | 325.00 | 0.04 | 0.00 | - | 1 | 56 |
| 88.51 | 0.00 | - | - | 15 | 330.00 | 0.07 | 0.00 | - | 229 | 259 |
| 66.75 | 0.00 | - | 2 | 3 | 335.00 | 0.07 | 0.00 | - | 1 | 152 |
| 70.00 | 0.00 | - | 1 | 2 | 340.00 | 0.06 | 0.00 | - | 2 | 224 |
| 50.25 | 0.00 | - | 1 | 3 | 345.00 | 0.10 | 0.00 | - | 5 | 236 |
| 62.45 | 0.00 | - | 4 | 190 | 350.00 | 0.12 | 0.00 | - | 44 | 658 |
| 40.55 | 0.00 | - | 1 | 45 | 355.00 | 0.12 | -0.02 | -14.29% | 1 | 523 |
| 52.44 | 0.00 | - | 1 | 14 | 360.00 | 0.15 | -0.05 | -25.00% | 2 | 449 |
| 46.67 | 0.00 | - | 2 | 214 | 365.00 | 0.17 | -0.06 | -26.09% | 5 | 529 |
| 39.92 | 0.00 | - | 1 | 143 | 370.00 | 0.22 | -0.05 | -18.52% | 8 | 1,266 |
| 38.43 | 0.00 | - | 3 | 45 | 375.00 | 0.29 | -0.06 | -17.14% | 16 | 996 |
| 35.00 | +2.00 | +6.06% | 3 | 37 | 380.00 | 0.39 | -0.07 | -15.22% | 19 | 1,939 |
| 28.60 | 0.00 | - | 3 | 4 | 382.50 | 0.54 | 0.00 | - | 18 | 111 |
| 30.11 | +1.61 | +5.65% | 3 | 204 | 385.00 | 0.51 | -0.13 | -20.31% | 10 | 1,070 |
| - | - | - | - | - | 387.50 | 0.59 | -0.16 | -21.33% | 10 | 481 |
| 23.15 | 0.00 | - | 35 | 715 | 390.00 | 0.75 | -0.18 | -19.35% | 55 | 1,209 |
| 18.32 | 0.00 | - | - | 2 | 392.50 | 0.89 | -0.33 | -27.05% | 9 | 558 |
| 21.18 | +2.38 | +12.66% | 4 | 475 | 395.00 | 1.05 | -0.39 | -27.08% | 11 | 809 |
| 17.60 | +1.35 | +8.31% | 1 | 17 | 397.50 | 1.55 | -0.30 | -16.22% | 14 | 194 |
| 15.23 | +0.53 | +3.61% | 12 | 982 | 400.00 | 2.00 | -0.29 | -12.66% | 137 | 852 |
| 14.50 | +1.66 | +12.93% | 2 | 138 | 402.50 | 2.15 | -0.73 | -25.35% | 46 | 79 |
| 11.80 | +0.65 | +5.83% | 5 | 865 | 405.00 | 3.05 | -0.55 | -15.28% | 18 | 480 |
| 10.17 | +0.50 | +5.17% | 22 | 95 | 407.50 | 3.80 | -0.75 | -16.48% | 21 | 248 |
| 8.43 | +0.43 | +5.38% | 90 | 5,023 | 410.00 | 4.73 | -0.65 | -12.08% | 23 | 803 |
| 7.20 | +0.50 | +7.46% | 102 | 474 | 412.50 | 5.55 | -1.05 | -15.91% | 13 | 271 |
| 5.70 | +0.28 | +5.17% | 1,426 | 2,169 | 415.00 | 6.65 | -1.17 | -14.96% | 12 | 192 |
| 4.77 | +0.34 | +7.67% | 25 | 139 | 417.50 | 8.27 | -1.83 | -18.12% | 7 | 45 |
| 3.55 | +0.01 | +0.28% | 221 | 2,696 | 420.00 | 9.20 | -2.10 | -18.58% | 4 | 225 |
| 2.91 | +0.09 | +3.19% | 130 | 675 | 422.50 | 10.90 | -2.90 | -21.01% | 1 | 8 |
| 2.20 | +0.06 | +2.80% | 162 | 2,122 | 425.00 | 15.10 | 0.00 | - | 42 | 111 |
| 1.31 | +0.06 | +4.80% | 97 | 2,563 | 430.00 | 17.02 | -5.39 | -24.05% | 10 | 44 |
| 0.75 | +0.04 | +5.63% | 14 | 1,007 | 435.00 | 24.00 | 0.00 | - | 2 | 98 |
| 0.39 | -0.02 | -4.88% | 403 | 743 | 440.00 | 29.87 | 0.00 | - | 1 | 6 |
| 0.27 | +0.05 | +22.73% | 1 | 1,576 | 445.00 | 38.93 | 0.00 | - | - | 1 |
| 0.13 | 0.00 | - | 58 | 545 | 450.00 | 43.35 | 0.00 | - | 6 | 6 |
| 0.09 | -0.02 | -18.18% | 1 | 285 | 455.00 | 44.10 | 0.00 | - | - | 10 |
| 0.07 | -0.01 | -11.11% | 1 | 299 | 460.00 | 51.20 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 150 | 198 | 465.00 | 59.95 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 75 | 277 | 470.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1 | 246 | 475.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1 | 29 | 480.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 6 | 137 | 485.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 41 | 490.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 30 | 495.00 | 70.77 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 6 | 115 | 500.00 | 75.76 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | - | 10 | 505.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 12 | 510.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 12 | 515.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 1 | 520.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 9 | 525.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.