Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 177.50 | 0.00 | - | - | 3 | 220.00 | 0.02 | 0.00 | - | 1 | 3 |
| 157.45 | 0.00 | - | - | 2 | 240.00 | - | - | - | - | - |
| - | - | - | - | - | 255.00 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 265.00 | 0.07 | 0.00 | - | - | 3 |
| - | - | - | - | - | 270.00 | 0.07 | 0.00 | - | 1 | 1 |
| 132.09 | 0.00 | - | 2 | 2 | 275.00 | 0.23 | 0.00 | - | - | 1 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 295.00 | 0.49 | 0.00 | - | - | 3 |
| 128.33 | +8.33 | +6.94% | 2 | 5 | 300.00 | 0.03 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 305.00 | 0.26 | 0.00 | - | - | 3 |
| - | - | - | - | - | 310.00 | 0.03 | 0.00 | - | - | 1 |
| 108.70 | 0.00 | - | 5 | 12 | 315.00 | 0.06 | 0.00 | - | 1 | 3 |
| 73.90 | 0.00 | - | - | 1 | 320.00 | 0.02 | -0.02 | -50.00% | 1 | 17 |
| 103.38 | +3.91 | +3.93% | 3 | 3 | 325.00 | 0.04 | 0.00 | - | 13 | 22 |
| - | - | - | - | - | 330.00 | 0.03 | +0.01 | +50.00% | 25 | 42 |
| - | - | - | - | - | 335.00 | 0.06 | -0.04 | -40.00% | 1 | 15 |
| - | - | - | - | - | 340.00 | 0.10 | 0.00 | - | 2 | 29 |
| 88.06 | +25.06 | +39.78% | 1 | 1 | 345.00 | 0.10 | 0.00 | - | 2 | 19 |
| 73.43 | 0.00 | - | 1 | 4 | 350.00 | 0.05 | -0.01 | -16.67% | 6 | 704 |
| 71.58 | 0.00 | - | 5 | 7 | 355.00 | 0.09 | 0.00 | - | 3 | 112 |
| 61.50 | 0.00 | - | 2 | 14 | 360.00 | 0.07 | -0.04 | -36.36% | 6 | 148 |
| 66.75 | +18.05 | +37.06% | 3 | 12 | 365.00 | 0.11 | -0.03 | -21.43% | 15 | 370 |
| 58.88 | +12.99 | +28.31% | 1 | 12 | 370.00 | 0.11 | -0.03 | -21.43% | 58 | 1,067 |
| 50.05 | 0.00 | - | 6 | 53 | 375.00 | 0.14 | -0.03 | -17.65% | 81 | 811 |
| 52.40 | +10.81 | +25.99% | 1 | 58 | 380.00 | 0.16 | -0.05 | -25.00% | 50 | 1,223 |
| 48.31 | +6.79 | +16.35% | 1 | 12 | 385.00 | 0.19 | -0.05 | -21.74% | 235 | 580 |
| 42.00 | +5.60 | +15.38% | 26 | 165 | 390.00 | 0.24 | -0.06 | -21.43% | 60 | 686 |
| 36.38 | +3.21 | +9.68% | 8 | 144 | 395.00 | 0.30 | -0.15 | -33.33% | 77 | 1,021 |
| 32.18 | +5.68 | +21.43% | 11 | 232 | 400.00 | 0.41 | -0.20 | -32.79% | 217 | 780 |
| 27.60 | +5.70 | +26.03% | 15 | 281 | 405.00 | 0.56 | -0.36 | -39.13% | 124 | 677 |
| 21.35 | +3.35 | +18.61% | 42 | 1,064 | 410.00 | 0.90 | -0.61 | -40.40% | 175 | 463 |
| 16.60 | +3.20 | +23.88% | 196 | 976 | 415.00 | 1.43 | -1.07 | -42.80% | 214 | 710 |
| 12.65 | +2.76 | +27.91% | 259 | 2,119 | 420.00 | 2.40 | -1.30 | -35.14% | 253 | 354 |
| 9.40 | +2.15 | +29.66% | 686 | 1,238 | 425.00 | 3.85 | -2.25 | -36.89% | 216 | 171 |
| 6.33 | +1.71 | +37.01% | 1,248 | 1,486 | 430.00 | 5.91 | -3.12 | -34.55% | 526 | 96 |
| 4.01 | +1.01 | +33.67% | 931 | 1,287 | 435.00 | 8.55 | -3.45 | -28.75% | 36 | 25 |
| 2.53 | +0.73 | +40.56% | 1,158 | 712 | 440.00 | 11.33 | -8.02 | -41.45% | 13 | 6 |
| 1.58 | +0.61 | +62.89% | 654 | 488 | 445.00 | 17.80 | -4.97 | -21.83% | 10 | 1 |
| 0.85 | +0.30 | +54.55% | 285 | 850 | 450.00 | 20.05 | -10.75 | -34.90% | 8 | 0 |
| 0.46 | +0.17 | +58.62% | 96 | 137 | 455.00 | - | - | - | - | - |
| 0.28 | +0.11 | +64.71% | 97 | 326 | 460.00 | - | - | - | - | - |
| 0.13 | +0.03 | +30.00% | 55 | 223 | 465.00 | - | - | - | - | - |
| 0.10 | +0.04 | +66.67% | 165 | 100 | 470.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 8 | 40 | 475.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 37 | 8 | 480.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 15 | 485.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1 | 15 | 495.00 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 11 | 20 | 500.00 | 91.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 505.00 | 99.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 525.00 | 102.55 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.