Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 230.00 | 0.03 | 0.00 | - | 1 | 0 |
| 171.05 | 0.00 | - | 2 | 0 | 240.00 | 0.05 | 0.00 | - | 1 | 0 |
| 149.80 | 0.00 | - | 1 | 0 | 250.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 260.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 270.00 | 0.08 | 0.00 | - | 2 | 0 |
| 125.68 | 0.00 | - | 1 | 0 | 275.00 | 0.19 | 0.00 | - | - | 0 |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 285.00 | 0.35 | 0.00 | - | - | 0 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 295.00 | 0.08 | 0.00 | - | 20 | 0 |
| 108.50 | 0.00 | - | 2 | 0 | 300.00 | 0.04 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 305.00 | 0.09 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 310.00 | 0.02 | 0.00 | - | 11 | 0 |
| 79.59 | 0.00 | - | 1 | 0 | 315.00 | 0.02 | 0.00 | - | 5 | 0 |
| 91.13 | 0.00 | - | - | 0 | 320.00 | 0.04 | 0.00 | - | 1 | 0 |
| 76.95 | 0.00 | - | 1 | 0 | 325.00 | 0.05 | 0.00 | - | 20 | 0 |
| 67.98 | 0.00 | - | 1 | 0 | 330.00 | 0.08 | 0.00 | - | 13 | 0 |
| 78.00 | 0.00 | - | 1 | 0 | 335.00 | 0.08 | 0.00 | - | 1 | 0 |
| 55.28 | 0.00 | - | 4 | 0 | 340.00 | 0.10 | 0.00 | - | 68 | 0 |
| 66.85 | 0.00 | - | 1 | 0 | 345.00 | 0.16 | 0.00 | - | 1 | 0 |
| 57.37 | 0.00 | - | 3 | 0 | 350.00 | 0.17 | 0.00 | - | 20 | 0 |
| 44.65 | 0.00 | - | 10 | 0 | 355.00 | 0.20 | 0.00 | - | 2 | 0 |
| 45.70 | 0.00 | - | 1 | 0 | 360.00 | 0.26 | 0.00 | - | 16 | 0 |
| 48.00 | 0.00 | - | 5 | 0 | 365.00 | 0.31 | 0.00 | - | 27 | 0 |
| 43.22 | 0.00 | - | 5 | 0 | 370.00 | 0.38 | 0.00 | - | 44 | 0 |
| 37.77 | 0.00 | - | 32 | 0 | 375.00 | 0.47 | 0.00 | - | 669 | 0 |
| 32.85 | 0.00 | - | 1 | 0 | 380.00 | 0.63 | 0.00 | - | 84 | 0 |
| 27.62 | 0.00 | - | 5 | 0 | 385.00 | 0.89 | 0.00 | - | 222 | 0 |
| 23.39 | 0.00 | - | 76 | 0 | 390.00 | 1.29 | 0.00 | - | 92 | 0 |
| 19.85 | 0.00 | - | 74 | 0 | 395.00 | 1.97 | 0.00 | - | 172 | 0 |
| 15.57 | 0.00 | - | 256 | 0 | 400.00 | 2.97 | 0.00 | - | 67 | 0 |
| 11.85 | 0.00 | - | 106 | 0 | 405.00 | 4.40 | 0.00 | - | 168 | 0 |
| 9.03 | 0.00 | - | 140 | 0 | 410.00 | 6.20 | 0.00 | - | 286 | 0 |
| 6.50 | 0.00 | - | 609 | 0 | 415.00 | 8.81 | 0.00 | - | 87 | 0 |
| 4.45 | 0.00 | - | 287 | 0 | 420.00 | 12.00 | 0.00 | - | 5 | 0 |
| 2.92 | 0.00 | - | 300 | 0 | 425.00 | 15.15 | 0.00 | - | 22 | 0 |
| 1.85 | 0.00 | - | 139 | 0 | 430.00 | 20.07 | 0.00 | - | 1 | 0 |
| 1.16 | 0.00 | - | 106 | 0 | 435.00 | 29.80 | 0.00 | - | 2 | 0 |
| 0.68 | 0.00 | - | 173 | 0 | 440.00 | 38.30 | 0.00 | - | 4 | 0 |
| 0.41 | 0.00 | - | 5 | 0 | 445.00 | 33.12 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 27 | 0 | 450.00 | 51.60 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 9 | 0 | 455.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 0 | 460.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 7 | 0 | 465.00 | 67.02 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 3 | 0 | 470.00 | 70.75 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 4 | 0 | 475.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 15 | 0 | 480.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 0 | 490.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 40 | 0 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 500.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 0 | 505.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 0 | 510.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 0 | 520.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 525.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.