Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 221.00 | 0.00 | - | 1 | 9 | 190.00 | 0.04 | 0.00 | - | 25 | 98 |
| - | - | - | - | - | 195.00 | 0.04 | 0.00 | - | 16 | 15 |
| 225.75 | 0.00 | - | 1 | 2 | 200.00 | 0.04 | 0.00 | - | 15 | 81 |
| 219.02 | 0.00 | - | 1 | 1 | 210.00 | 0.03 | 0.00 | - | 2 | 841 |
| - | - | - | - | - | 220.00 | 0.06 | 0.00 | - | 10 | 85 |
| - | - | - | - | - | 230.00 | 0.06 | 0.00 | - | 7 | 296 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | 2 | 188 |
| 162.85 | 0.00 | - | 1 | 16 | 250.00 | 0.04 | -0.02 | -33.33% | 20 | 1,770 |
| 137.96 | 0.00 | - | 10 | 19 | 260.00 | 0.05 | -0.04 | -44.44% | 10 | 1,032 |
| 142.45 | 0.00 | - | 1 | 137 | 270.00 | 0.07 | -0.01 | -12.50% | 13 | 484 |
| 134.10 | 0.00 | - | 1 | 9 | 275.00 | 0.11 | 0.00 | - | 1 | 351 |
| 148.99 | 0.00 | - | 2 | 48 | 280.00 | 0.10 | +0.01 | +11.11% | 3 | 226 |
| 129.20 | 0.00 | - | 1 | 13 | 285.00 | 0.11 | -0.05 | -31.25% | 3 | 226 |
| 124.79 | 0.00 | - | 1 | 59 | 290.00 | 0.14 | 0.00 | - | 8 | 268 |
| 113.82 | 0.00 | - | 1 | 65 | 295.00 | 0.17 | 0.00 | - | 2 | 656 |
| 113.55 | 0.00 | - | 4 | 164 | 300.00 | 0.17 | -0.02 | -10.53% | 4 | 1,219 |
| 93.30 | 0.00 | - | 1 | 165 | 305.00 | 0.21 | 0.00 | - | 1 | 177 |
| 103.85 | 0.00 | - | 1 | 356 | 310.00 | 0.24 | 0.00 | - | 8 | 469 |
| 85.53 | 0.00 | - | 1 | 49 | 315.00 | 0.29 | 0.00 | - | 4 | 189 |
| 94.67 | 0.00 | - | 2 | 82 | 320.00 | 0.29 | -0.04 | -12.12% | 11 | 579 |
| 84.89 | 0.00 | - | 1 | 78 | 325.00 | 0.36 | -0.03 | -7.69% | 5 | 666 |
| 86.00 | 0.00 | - | 4 | 77 | 330.00 | 0.40 | -0.05 | -11.11% | 97 | 476 |
| 79.87 | 0.00 | - | 1 | 102 | 335.00 | 0.48 | -0.07 | -12.73% | 2 | 674 |
| 76.17 | 0.00 | - | 1 | 112 | 340.00 | 0.56 | -0.19 | -25.33% | 2 | 1,057 |
| 70.35 | 0.00 | - | 20 | 149 | 345.00 | 0.70 | -0.06 | -7.89% | 3 | 3,358 |
| 63.74 | 0.00 | - | 1 | 195 | 350.00 | 0.81 | -0.09 | -10.00% | 62 | 4,108 |
| 64.20 | +2.48 | +4.02% | 3 | 157 | 355.00 | 1.00 | -0.11 | -9.91% | 1 | 906 |
| 55.09 | 0.00 | - | 2 | 197 | 360.00 | 1.26 | -0.16 | -11.27% | 23 | 1,623 |
| 53.73 | +2.68 | +5.54% | 1 | 157 | 365.00 | 1.54 | -0.16 | -9.41% | 25 | 2,593 |
| 49.00 | +1.75 | +3.70% | 9 | 485 | 370.00 | 1.84 | -0.28 | -13.21% | 58 | 2,537 |
| 41.04 | 0.00 | - | 1 | 381 | 375.00 | 2.31 | -0.32 | -12.17% | 45 | 2,205 |
| 39.55 | +1.20 | +3.13% | 1 | 494 | 380.00 | 2.89 | -0.36 | -11.08% | 40 | 2,159 |
| 35.87 | +0.97 | +2.78% | 2 | 596 | 385.00 | 3.84 | -0.23 | -5.65% | 86 | 2,541 |
| 30.25 | 0.00 | - | 1 | 816 | 390.00 | 4.49 | -0.53 | -10.56% | 36 | 3,257 |
| 27.10 | +0.55 | +2.07% | 3 | 1,298 | 395.00 | 5.72 | -0.43 | -6.99% | 17 | 3,297 |
| 23.62 | +0.01 | +0.04% | 41 | 4,930 | 400.00 | 6.90 | -0.85 | -10.97% | 72 | 3,303 |
| 21.10 | +1.10 | +5.50% | 111 | 2,669 | 405.00 | 8.66 | -0.75 | -7.97% | 26 | 2,821 |
| 17.85 | +0.75 | +4.39% | 610 | 9,309 | 410.00 | 10.50 | -0.88 | -7.73% | 199 | 1,844 |
| 14.95 | +0.55 | +3.82% | 355 | 1,898 | 415.00 | 12.60 | -1.10 | -8.03% | 68 | 1,829 |
| 12.45 | +0.52 | +4.36% | 158 | 4,761 | 420.00 | 15.25 | -0.93 | -5.75% | 117 | 6,290 |
| 10.26 | +0.51 | +5.23% | 32 | 3,129 | 425.00 | 18.20 | -1.70 | -8.54% | 8 | 5,549 |
| 8.01 | +0.06 | +0.75% | 97 | 4,698 | 430.00 | 21.55 | -2.40 | -10.02% | 1 | 2,872 |
| 6.55 | +0.15 | +2.34% | 63 | 3,139 | 435.00 | 39.21 | 0.00 | - | 5 | 278 |
| 5.25 | +0.25 | +5.00% | 50 | 5,163 | 440.00 | 30.35 | 0.00 | - | 1 | 359 |
| 4.07 | +0.17 | +4.36% | 22 | 3,263 | 445.00 | 34.98 | 0.00 | - | 1 | 229 |
| 3.12 | +0.04 | +1.30% | 66 | 4,054 | 450.00 | 40.65 | 0.00 | - | 6 | 165 |
| 2.38 | +0.08 | +3.48% | 18 | 1,067 | 455.00 | 46.80 | 0.00 | - | 1 | 100 |
| 1.76 | -0.06 | -3.30% | 35 | 16,088 | 460.00 | 51.24 | 0.00 | - | 3 | 80 |
| 1.37 | +0.02 | +1.48% | 3 | 1,406 | 465.00 | 67.25 | 0.00 | - | 13 | 13 |
| 1.02 | +0.03 | +3.03% | 3 | 2,639 | 470.00 | 72.45 | 0.00 | - | 11 | 0 |
| 0.58 | +0.02 | +3.57% | 5 | 2,697 | 480.00 | 57.70 | 0.00 | - | 11 | 0 |
| 0.32 | +0.02 | +6.67% | 10 | 2,153 | 490.00 | 89.58 | 0.00 | - | 1 | 3 |
| 0.21 | +0.01 | +6.25% | 5 | 2,456 | 500.00 | 76.95 | 0.00 | - | 26 | 1 |
| 0.08 | +0.01 | +14.29% | 11 | 2,637 | 520.00 | 110.70 | 0.00 | - | 20 | 0 |
| 0.04 | 0.00 | - | 1 | 432 | 540.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 676 | 550.00 | 151.10 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 3 | 206 | 560.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 290 | 570.00 | 167.00 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 1 | 110 | 580.00 | 166.13 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 605 | 600.00 | 200.60 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.