Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 217.99 | 0.00 | - | 2 | 1 | 185.00 | 0.02 | 0.00 | - | 2 | 175 |
| - | - | - | - | - | 190.00 | 0.11 | 0.00 | - | 10 | 47 |
| - | - | - | - | - | 195.00 | 0.13 | 0.00 | - | 10 | 37 |
| 217.37 | 0.00 | - | 1 | 2 | 200.00 | 0.17 | 0.00 | - | 15 | 36 |
| 181.25 | 0.00 | - | - | 30 | 210.00 | 0.11 | 0.00 | - | 1 | 33 |
| 206.49 | 0.00 | - | 1 | 5 | 220.00 | 0.08 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 230.00 | 0.09 | 0.00 | - | 1,200 | 1,216 |
| 174.18 | 0.00 | - | - | 6 | 240.00 | 0.12 | 0.00 | - | 100 | 212 |
| 152.76 | 0.00 | - | 20 | 1,544 | 250.00 | 0.12 | 0.00 | - | 1,350 | 1,985 |
| 148.85 | 0.00 | - | 2 | 35 | 260.00 | 0.21 | 0.00 | - | 2 | 215 |
| 145.15 | 0.00 | - | 2 | 21 | 270.00 | 0.28 | 0.00 | - | 1 | 397 |
| 117.03 | 0.00 | - | 3 | 27 | 280.00 | 0.34 | 0.00 | - | 2 | 136 |
| 123.94 | 0.00 | - | 2 | 13 | 290.00 | 0.44 | 0.00 | - | 3 | 294 |
| 101.77 | 0.00 | - | 1 | 40 | 300.00 | 0.57 | 0.00 | - | 7 | 283 |
| 112.00 | 0.00 | - | 1 | 29 | 305.00 | 0.59 | 0.00 | - | 3 | 251 |
| 106.97 | 0.00 | - | 1 | 36 | 310.00 | 0.77 | 0.00 | - | 2 | 203 |
| 95.90 | 0.00 | - | 2 | 82 | 315.00 | 0.97 | 0.00 | - | 1 | 342 |
| 97.33 | 0.00 | - | 2 | 91 | 320.00 | 0.97 | 0.00 | - | 3 | 863 |
| 74.95 | 0.00 | - | 1 | 38 | 325.00 | 1.10 | 0.00 | - | 3 | 1,991 |
| 86.74 | 0.00 | - | 1 | 104 | 330.00 | 1.33 | 0.00 | - | 23 | 689 |
| 69.00 | 0.00 | - | 7 | 153 | 335.00 | 1.53 | 0.00 | - | 160 | 645 |
| 77.75 | 0.00 | - | 11 | 108 | 340.00 | 1.71 | 0.00 | - | 115 | 991 |
| 67.50 | 0.00 | - | 1 | 43 | 345.00 | 1.99 | 0.00 | - | 101 | 562 |
| 68.20 | 0.00 | - | 2 | 732 | 350.00 | 2.50 | 0.00 | - | 21 | 1,377 |
| 63.65 | 0.00 | - | 1 | 245 | 355.00 | 2.88 | 0.00 | - | 1 | 498 |
| 48.40 | 0.00 | - | 4 | 306 | 360.00 | 3.40 | 0.00 | - | 7 | 1,705 |
| 51.20 | 0.00 | - | 1 | 282 | 365.00 | 4.45 | 0.00 | - | 14 | 1,315 |
| 50.12 | 0.00 | - | 4 | 681 | 370.00 | 4.75 | 0.00 | - | 6 | 1,926 |
| 46.61 | 0.00 | - | 2 | 47,035 | 375.00 | 5.70 | 0.00 | - | 33 | 1,045 |
| 42.55 | 0.00 | - | 30 | 569 | 380.00 | 6.73 | 0.00 | - | 26 | 1,280 |
| 38.96 | 0.00 | - | 1 | 200 | 385.00 | 7.95 | 0.00 | - | 72 | 1,064 |
| 35.89 | 0.00 | - | 12 | 334 | 390.00 | 9.35 | 0.00 | - | 37 | 3,610 |
| 31.65 | 0.00 | - | 14 | 854 | 395.00 | 10.50 | 0.00 | - | 13 | 1,395 |
| 27.80 | 0.00 | - | 33 | 1,377 | 400.00 | 12.55 | 0.00 | - | 53 | 1,739 |
| 24.70 | 0.00 | - | 42 | 797 | 405.00 | 14.10 | 0.00 | - | 40 | 1,308 |
| 22.35 | 0.00 | - | 155 | 1,528 | 410.00 | 16.35 | 0.00 | - | 114 | 2,981 |
| 19.73 | 0.00 | - | 55 | 1,001 | 415.00 | 18.60 | 0.00 | - | 16 | 815 |
| 16.99 | 0.00 | - | 44 | 1,407 | 420.00 | 21.30 | 0.00 | - | 6 | 1,242 |
| 15.06 | 0.00 | - | 137 | 1,277 | 425.00 | 23.72 | 0.00 | - | 7 | 1,774 |
| 12.70 | 0.00 | - | 20 | 1,500 | 430.00 | 27.55 | 0.00 | - | 1 | 507 |
| 10.95 | 0.00 | - | 48 | 1,801 | 435.00 | 40.20 | 0.00 | - | 1 | 341 |
| 9.55 | 0.00 | - | 42 | 3,446 | 440.00 | 33.81 | 0.00 | - | 1 | 217 |
| 8.10 | 0.00 | - | 33 | 1,526 | 445.00 | 37.30 | 0.00 | - | 2 | 233 |
| 6.70 | 0.00 | - | 65 | 2,876 | 450.00 | 42.75 | 0.00 | - | 2 | 567 |
| 4.67 | 0.00 | - | 27 | 1,926 | 460.00 | 69.50 | 0.00 | - | 2 | 204 |
| 3.21 | 0.00 | - | 37 | 3,113 | 470.00 | 68.40 | 0.00 | - | 2 | 5 |
| 2.16 | 0.00 | - | 21 | 15,800 | 480.00 | 69.10 | 0.00 | - | 2 | 1 |
| 1.57 | 0.00 | - | 12 | 1,159 | 490.00 | 67.00 | 0.00 | - | 19 | 0 |
| 0.95 | 0.00 | - | 144 | 1,295 | 500.00 | 77.45 | 0.00 | - | 60 | 0 |
| 0.66 | 0.00 | - | 13 | 710 | 510.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 5 | 373 | 520.00 | 94.00 | 0.00 | - | 5 | 0 |
| 0.30 | 0.00 | - | 1 | 295 | 530.00 | 117.61 | 0.00 | - | 50 | 0 |
| 0.15 | 0.00 | - | 18 | 801 | 540.00 | 122.80 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 4 | 479 | 550.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 11 | 460 | 560.00 | 144.69 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 680 | 580.00 | 171.40 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 969 | 600.00 | 198.17 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 1,703 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.