Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 294.43 | 0.00 | - | 4 | 1,134 | 110.00 | 0.01 | 0.00 | - | 1 | 5,319 |
| 216.35 | 0.00 | - | 1 | 193 | 115.00 | 0.01 | 0.00 | - | 4 | 2,812 |
| 287.50 | 0.00 | - | 2 | 157 | 120.00 | 0.02 | 0.00 | - | 1 | 5,475 |
| 282.59 | 0.00 | - | 4 | 343 | 125.00 | 0.02 | 0.00 | - | 1 | 3,445 |
| 295.86 | 0.00 | - | 1 | 494 | 130.00 | 0.01 | 0.00 | - | 796 | 8,955 |
| 272.50 | 0.00 | - | 28 | 104 | 135.00 | 0.01 | 0.00 | - | 5 | 812 |
| 267.50 | 0.00 | - | 14 | 273 | 140.00 | 0.02 | 0.00 | - | 1 | 2,129 |
| 254.51 | 0.00 | - | 1 | 186 | 145.00 | 0.01 | 0.00 | - | 1 | 830 |
| 261.00 | 0.00 | - | 2 | 403 | 150.00 | 0.01 | 0.00 | - | 5 | 2,575 |
| 255.04 | 0.00 | - | 44 | 215 | 155.00 | 0.05 | 0.00 | - | 24 | 1,067 |
| 248.11 | 0.00 | - | 70 | 361 | 160.00 | 0.03 | 0.00 | - | 35 | 4,147 |
| 242.23 | 0.00 | - | 29 | 156 | 165.00 | 0.05 | 0.00 | - | 2 | 3,688 |
| 247.03 | 0.00 | - | 5 | 256 | 170.00 | 0.01 | 0.00 | - | 30 | 1,553 |
| 242.50 | 0.00 | - | 2 | 215 | 175.00 | 0.07 | 0.00 | - | 1 | 806 |
| 228.88 | 0.00 | - | 1 | 1,770 | 180.00 | 0.05 | 0.00 | - | 2 | 2,647 |
| 239.65 | 0.00 | - | 1 | 904 | 185.00 | 0.02 | 0.00 | - | 5 | 1,282 |
| 235.29 | 0.00 | - | 2 | 594 | 190.00 | 0.01 | 0.00 | - | 75 | 933 |
| 213.97 | 0.00 | - | 1 | 238 | 195.00 | 0.01 | -0.01 | -50.00% | 60 | 2,273 |
| 214.39 | +1.49 | +0.70% | 2 | 2,412 | 200.00 | 0.02 | 0.00 | - | 1 | 5,598 |
| 205.10 | 0.00 | - | 6 | 251 | 205.00 | 0.02 | 0.00 | - | 6 | 2,452 |
| 191.70 | 0.00 | - | 1 | 1,757 | 210.00 | 0.01 | -0.01 | -50.00% | 2 | 5,184 |
| 198.84 | 0.00 | - | 2 | 998 | 215.00 | 0.03 | 0.00 | - | 573 | 2,103 |
| 192.85 | 0.00 | - | 1 | 390 | 220.00 | 0.01 | 0.00 | - | 2 | 2,474 |
| 183.15 | 0.00 | - | 10 | 272 | 225.00 | 0.02 | -0.03 | -60.00% | 2 | 2,606 |
| 184.26 | +0.61 | +0.33% | 16 | 680 | 230.00 | 0.02 | 0.00 | - | 51 | 3,055 |
| 179.10 | +0.39 | +0.22% | 72 | 264 | 235.00 | 0.03 | 0.00 | - | 1 | 1,506 |
| 174.33 | +2.23 | +1.30% | 8 | 609 | 240.00 | 0.04 | 0.00 | - | 7 | 2,896 |
| 169.07 | 0.00 | - | 2 | 729 | 245.00 | 0.03 | 0.00 | - | 2 | 2,205 |
| 161.11 | 0.00 | - | 1 | 1,844 | 250.00 | 0.03 | -0.01 | -25.00% | 6 | 5,191 |
| 159.02 | +0.42 | +0.26% | 3 | 1,659 | 255.00 | 0.04 | 0.00 | - | 2 | 1,435 |
| 154.25 | 0.00 | - | 3 | 816 | 260.00 | 0.03 | 0.00 | - | 56 | 3,125 |
| 149.50 | -0.50 | -0.33% | 1 | 917 | 265.00 | 0.01 | 0.00 | - | 6 | 1,932 |
| 144.35 | +0.80 | +0.56% | 2 | 2,274 | 270.00 | 0.03 | -0.02 | -40.00% | 100 | 7,901 |
| 139.56 | +1.86 | +1.35% | 1 | 1,269 | 275.00 | 0.05 | -0.02 | -28.57% | 21 | 7,948 |
| 134.01 | 0.00 | - | 2 | 2,400 | 280.00 | 0.06 | +0.01 | +25.00% | 1 | 5,771 |
| 110.60 | 0.00 | - | 4 | 1,057 | 285.00 | 0.06 | 0.00 | - | 224 | 1,756 |
| 121.45 | 0.00 | - | 1 | 1,913 | 290.00 | 0.09 | 0.00 | - | 3 | 3,292 |
| 113.10 | 0.00 | - | 1 | 1,096 | 295.00 | 0.08 | 0.00 | - | 1 | 4,563 |
| 113.40 | 0.00 | - | 15 | 2,825 | 300.00 | 0.10 | +0.01 | +11.11% | 9 | 9,424 |
| 110.19 | +1.17 | +1.07% | 1 | 1,226 | 305.00 | 0.11 | 0.00 | - | 566 | 3,990 |
| 103.20 | 0.00 | - | 6 | 2,045 | 310.00 | 0.10 | -0.02 | -16.67% | 104 | 4,580 |
| 99.77 | +1.34 | +1.36% | 5 | 704 | 315.00 | 0.14 | 0.00 | - | 21 | 1,401 |
| 94.75 | +1.45 | +1.55% | 6 | 1,744 | 320.00 | 0.12 | 0.00 | - | 7 | 3,878 |
| 90.37 | +1.82 | +2.06% | 1 | 1,425 | 325.00 | 0.15 | -0.01 | -6.25% | 8 | 2,549 |
| 83.80 | 0.00 | - | 1 | 2,342 | 330.00 | 0.17 | -0.03 | -15.00% | 42 | 3,843 |
| 81.07 | +2.97 | +3.80% | 1 | 3,683 | 335.00 | 0.18 | -0.05 | -21.74% | 20 | 5,111 |
| 75.00 | +1.06 | +1.43% | 2 | 3,106 | 340.00 | 0.20 | -0.05 | -20.00% | 69 | 3,620 |
| 68.40 | 0.00 | - | 52 | 1,830 | 345.00 | 0.26 | -0.03 | -10.34% | 14 | 2,820 |
| 66.10 | +1.80 | +2.80% | 17 | 4,599 | 350.00 | 0.30 | -0.05 | -14.29% | 136 | 9,245 |
| 60.60 | +3.14 | +5.46% | 126 | 4,155 | 355.00 | 0.36 | -0.08 | -16.33% | 35 | 7,389 |
| 56.15 | +2.35 | +4.37% | 12 | 4,884 | 360.00 | 0.47 | -0.11 | -18.33% | 65 | 7,154 |
| 51.67 | +1.71 | +3.42% | 6 | 3,831 | 365.00 | 0.58 | -0.14 | -19.44% | 57 | 6,759 |
| 46.50 | +1.60 | +3.56% | 41 | 1,422 | 370.00 | 0.77 | -0.17 | -18.09% | 153 | 5,128 |
| 41.27 | +1.07 | +2.66% | 4 | 4,261 | 375.00 | 1.00 | -0.24 | -19.35% | 86 | 6,185 |
| 37.50 | +1.80 | +5.04% | 10 | 2,841 | 380.00 | 1.38 | -0.27 | -16.36% | 104 | 5,639 |
| 33.10 | +2.35 | +7.64% | 10 | 2,637 | 385.00 | 1.83 | -0.38 | -17.19% | 163 | 4,874 |
| 27.90 | +0.90 | +3.33% | 5 | 4,748 | 390.00 | 2.44 | -0.52 | -17.69% | 406 | 4,175 |
| 24.10 | +1.08 | +4.69% | 119 | 1,668 | 395.00 | 3.25 | -0.70 | -17.50% | 190 | 4,992 |
| 20.70 | +1.38 | +7.14% | 1,215 | 15,709 | 400.00 | 4.35 | -0.82 | -15.80% | 635 | 8,023 |
| 16.80 | +1.05 | +6.67% | 83 | 5,065 | 405.00 | 5.78 | -0.97 | -14.33% | 175 | 14,692 |
| 13.94 | +1.09 | +8.48% | 228 | 16,099 | 410.00 | 7.62 | -1.15 | -12.99% | 506 | 4,714 |
| 11.07 | +0.92 | +9.13% | 532 | 7,292 | 415.00 | 9.83 | -1.19 | -10.80% | 294 | 3,160 |
| 8.59 | +0.79 | +10.13% | 389 | 7,851 | 420.00 | 12.44 | -1.51 | -10.82% | 16 | 3,179 |
| 6.57 | +0.57 | +9.47% | 275 | 6,615 | 425.00 | 15.81 | -1.44 | -8.35% | 16 | 2,176 |
| 4.90 | +0.49 | +11.24% | 251 | 8,734 | 430.00 | 20.15 | -2.00 | -9.03% | 4 | 5,741 |
| 3.55 | +0.30 | +9.23% | 294 | 12,281 | 435.00 | 24.11 | -0.51 | -2.07% | 1 | 485 |
| 2.56 | +0.26 | +11.30% | 1,298 | 9,295 | 440.00 | 26.65 | -2.99 | -10.09% | 2 | 249 |
| 1.77 | +0.13 | +7.93% | 55 | 3,262 | 445.00 | 32.40 | -1.56 | -4.59% | 5 | 77 |
| 1.30 | +0.13 | +11.21% | 312 | 11,167 | 450.00 | 40.60 | 0.00 | - | 8 | 164 |
| 0.89 | +0.08 | +9.88% | 34 | 2,652 | 455.00 | 43.50 | 0.00 | - | 2 | 2 |
| 0.61 | +0.05 | +8.93% | 17 | 8,803 | 460.00 | 48.35 | 0.00 | - | 2 | 25 |
| 0.48 | +0.10 | +26.32% | 30 | 1,839 | 465.00 | 67.22 | 0.00 | - | 100 | 0 |
| 0.30 | +0.02 | +7.14% | 57 | 5,545 | 470.00 | 74.65 | 0.00 | - | 20 | 0 |
| 0.21 | 0.00 | - | 72 | 1,983 | 475.00 | 66.35 | 0.00 | - | 10 | 0 |
| 0.15 | +0.02 | +15.38% | 19 | 13,957 | 480.00 | 68.90 | 0.00 | - | 2 | 0 |
| 0.14 | +0.01 | +7.69% | 10 | 1,341 | 485.00 | 62.45 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 1 | 2,186 | 490.00 | 68.86 | 0.00 | - | 2 | 0 |
| 0.05 | -0.02 | -28.57% | 1 | 5,473 | 495.00 | 98.60 | 0.00 | - | 1 | 0 |
| 0.06 | +0.01 | +20.00% | 33 | 7,298 | 500.00 | 85.50 | 0.00 | - | 10 | 1 |
| 0.06 | +0.01 | +20.00% | 5 | 1,333 | 505.00 | 93.15 | 0.00 | - | 2 | 1 |
| 0.06 | 0.00 | - | 2 | 953 | 510.00 | 87.15 | 0.00 | - | 4 | 0 |
| 0.03 | -0.01 | -25.00% | 1 | 760 | 515.00 | 108.50 | 0.00 | - | 1 | 0 |
| 0.01 | -0.03 | -75.00% | 5 | 922 | 520.00 | 208.26 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 31 | 373 | 525.00 | 194.47 | 0.00 | - | 4 | 0 |
| 0.03 | -0.03 | -50.00% | 1 | 602 | 530.00 | 157.03 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 777 | 535.00 | 118.53 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 1,327 | 540.00 | 130.98 | 0.00 | - | 3 | 0 |
| 0.12 | 0.00 | - | 2 | 7 | 545.00 | 136.00 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 572 | 550.00 | 138.08 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 4 | 555.00 | 146.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 50 | 353 | 560.00 | 135.65 | 0.00 | - | 22 | 0 |
| 0.02 | 0.00 | - | 43 | 403 | 570.00 | 145.34 | 0.00 | - | 56 | 0 |
| 0.01 | 0.00 | - | 2 | 1,017 | 580.00 | 183.18 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 3 | 3,810 | 600.00 | 198.59 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.