Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 194.30 | 0.00 | - | 3 | 3 | 220.00 | - | - | - | - | - |
| 184.64 | 0.00 | - | - | 3 | 230.00 | - | - | - | - | - |
| - | - | - | - | - | 240.00 | 0.02 | 0.00 | - | 1 | 1 |
| 172.00 | 0.00 | - | 2 | 4 | 250.00 | - | - | - | - | - |
| 182.07 | 0.00 | - | 1 | 1 | 260.00 | - | - | - | - | - |
| - | - | - | - | - | 265.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 280.00 | 0.02 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 295.00 | 0.09 | 0.00 | - | 1 | 2 |
| 113.67 | 0.00 | - | 2 | 37 | 300.00 | 0.02 | 0.00 | - | 11 | 14 |
| - | - | - | - | - | 305.00 | 0.02 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 310.00 | 0.08 | 0.00 | - | 10 | 11 |
| 113.35 | 0.00 | - | 1 | 2 | 315.00 | 0.01 | 0.00 | - | 2 | 4 |
| 97.89 | 0.00 | - | 1 | 0 | 320.00 | 0.04 | 0.00 | - | 1 | 8 |
| 92.79 | 0.00 | - | 6 | 3 | 325.00 | 0.04 | 0.00 | - | 1 | 263 |
| 101.19 | 0.00 | - | - | 15 | 330.00 | 0.01 | 0.00 | - | 210 | 558 |
| - | - | - | - | - | 335.00 | 0.02 | 0.00 | - | 46 | 106 |
| 75.43 | 0.00 | - | 1 | 1 | 340.00 | 0.02 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 345.00 | 0.10 | 0.00 | - | 2 | 272 |
| 74.17 | 0.00 | - | 1 | 1 | 350.00 | 0.05 | 0.00 | - | 700 | 780 |
| 87.11 | 0.00 | - | 5 | 5 | 355.00 | 0.04 | 0.00 | - | 10 | 24 |
| - | - | - | - | - | 360.00 | 0.05 | 0.00 | - | 1 | 140 |
| 75.67 | 0.00 | - | 2 | 3 | 365.00 | 0.05 | 0.00 | - | 5 | 445 |
| 72.34 | 0.00 | - | 4 | 9 | 370.00 | 0.06 | 0.00 | - | 26 | 572 |
| 37.60 | 0.00 | - | 3 | 2 | 375.00 | 0.09 | 0.00 | - | 87 | 1,038 |
| 57.80 | 0.00 | - | 6 | 47 | 380.00 | 0.10 | 0.00 | - | 291 | 1,161 |
| 57.27 | 0.00 | - | 4 | 30 | 385.00 | 0.12 | 0.00 | - | 31 | 775 |
| 52.99 | 0.00 | - | 5 | 16 | 390.00 | 0.14 | 0.00 | - | 15 | 933 |
| 47.50 | 0.00 | - | 8 | 209 | 395.00 | 0.19 | 0.00 | - | 229 | 992 |
| 42.05 | 0.00 | - | 54 | 386 | 400.00 | 0.23 | 0.00 | - | 82 | 1,172 |
| - | - | - | - | - | 402.50 | 0.27 | 0.00 | - | 1 | 116 |
| 37.41 | 0.00 | - | 2 | 119 | 405.00 | 0.30 | 0.00 | - | 73 | 1,701 |
| - | - | - | - | - | 407.50 | 0.41 | 0.00 | - | 17 | 81 |
| 27.85 | -4.81 | -12.84% | 1 | 320 | 410.00 | 0.38 | 0.00 | - | 206 | 710 |
| 27.00 | 0.00 | - | - | 1 | 412.50 | 0.44 | 0.00 | - | 10 | 50 |
| 27.71 | 0.00 | - | 17 | 415 | 415.00 | 0.53 | 0.00 | - | 178 | 726 |
| 22.80 | 0.00 | - | - | 371 | 417.50 | 0.67 | 0.00 | - | 28 | 1,137 |
| 20.36 | -3.04 | -11.50% | 1 | 1,058 | 420.00 | 0.73 | 0.00 | - | 418 | 1,941 |
| 21.25 | 0.00 | - | 20 | 26 | 422.50 | 1.00 | 0.00 | - | 65 | 1,227 |
| 15.88 | -3.12 | -16.25% | 4 | 984 | 425.00 | 1.65 | +0.43 | +36.75% | 7 | 687 |
| 16.00 | 0.00 | - | 14 | 245 | 427.50 | 1.50 | 0.00 | - | 27 | 154 |
| 11.80 | -3.17 | -17.48% | 1 | 1,000 | 430.00 | 1.82 | 0.00 | - | 161 | 453 |
| 12.02 | 0.00 | - | 64 | 160 | 432.50 | 2.38 | 0.00 | - | 101 | 114 |
| 8.50 | -2.30 | -17.56% | 1 | 1,725 | 435.00 | 4.20 | +1.25 | +42.09% | 12 | 343 |
| 9.15 | 0.00 | - | 327 | 405 | 437.50 | 3.70 | 0.00 | - | 72 | 277 |
| 5.86 | -1.66 | -18.08% | 1 | 2,303 | 440.00 | 4.75 | 0.00 | - | 355 | 284 |
| 4.71 | -1.60 | -20.23% | 2 | 371 | 442.50 | 6.14 | 0.00 | - | 196 | 149 |
| 3.55 | -1.50 | -29.70% | 13 | 4,652 | 445.00 | 7.31 | 0.00 | - | 203 | 162 |
| 2.80 | -1.30 | -24.07% | 10 | 277 | 447.50 | 9.79 | 0.00 | - | 7 | 8 |
| 2.16 | -0.99 | -23.91% | 10 | 4,160 | 450.00 | 10.26 | 0.00 | - | 1 | 18 |
| 1.93 | 0.00 | - | 251 | 846 | 455.00 | 13.71 | 0.00 | - | 12 | 13 |
| 1.08 | 0.00 | - | 552 | 1,529 | 460.00 | 19.50 | 0.00 | - | 5 | 0 |
| 0.47 | -0.18 | -27.69% | 4 | 560 | 465.00 | 25.00 | 0.00 | - | 10 | 0 |
| 0.38 | 0.00 | - | 231 | 670 | 470.00 | 29.95 | 0.00 | - | - | 1 |
| 0.26 | 0.00 | - | 473 | 692 | 475.00 | 33.40 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 74 | 98 | 480.00 | 39.85 | 0.00 | - | 1 | 1 |
| 0.20 | 0.00 | - | 29 | 1,145 | 485.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 41 | 85 | 490.00 | 47.32 | 0.00 | - | 2 | 2 |
| 0.10 | 0.00 | - | 14 | 41 | 495.00 | 52.19 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 392 | 429 | 500.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | 5 | 505.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 2 | 510.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 80 | 515.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 238 | 520.00 | 78.40 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 15 | 38 | 525.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.