Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 241.00 | 0.00 | - | 2 | 3 | 160.00 | 0.04 | 0.00 | - | 85 | 1,799 |
| 211.23 | 0.00 | - | 45 | 45 | 165.00 | 0.04 | 0.00 | - | 1 | 501 |
| 248.40 | 0.00 | - | 2 | 22 | 170.00 | 0.08 | 0.00 | - | 1 | 246 |
| 222.97 | 0.00 | - | 1 | 10 | 175.00 | 0.16 | 0.00 | - | 60 | 140 |
| 151.05 | 0.00 | - | - | 1 | 180.00 | 0.07 | 0.00 | - | 30 | 312 |
| 244.85 | 0.00 | - | 1 | 154 | 185.00 | 0.05 | 0.00 | - | 25 | 237 |
| 223.25 | 0.00 | - | 6 | 15 | 190.00 | 0.06 | 0.00 | - | 20 | 326 |
| 179.00 | 0.00 | - | - | 271 | 195.00 | 0.11 | 0.00 | - | 20 | 2,474 |
| 205.80 | 0.00 | - | 2 | 21 | 200.00 | 0.10 | 0.00 | - | 3 | 2,697 |
| 218.85 | 0.00 | - | 1 | 20 | 205.00 | 0.05 | -0.01 | -16.67% | 4 | 3,005 |
| 200.03 | 0.00 | - | 1 | 37 | 210.00 | 0.07 | 0.00 | - | 4 | 3,003 |
| 200.45 | 0.00 | - | 1 | 4 | 215.00 | 0.10 | 0.00 | - | 4 | 1,847 |
| 194.20 | 0.00 | - | 1 | 49 | 220.00 | 0.10 | -0.11 | -52.38% | 14 | 1,099 |
| 119.60 | 0.00 | - | 1 | 2 | 225.00 | 0.21 | 0.00 | - | 2 | 223 |
| 178.72 | 0.00 | - | 3 | 12 | 230.00 | 0.28 | 0.00 | - | 5 | 1,389 |
| 156.10 | 0.00 | - | 1 | 2 | 235.00 | 0.19 | 0.00 | - | 30 | 407 |
| 172.35 | 0.00 | - | 5 | 5 | 240.00 | 0.18 | -0.02 | -10.00% | 4 | 418 |
| 154.80 | 0.00 | - | 1 | 33 | 245.00 | 0.23 | 0.00 | - | 2 | 496 |
| 146.92 | 0.00 | - | 6 | 2,371 | 250.00 | 0.25 | 0.00 | - | 15 | 1,944 |
| 159.25 | 0.00 | - | 1 | 55 | 255.00 | 0.30 | 0.00 | - | 2 | 270 |
| 157.82 | 0.00 | - | 4 | 201 | 260.00 | 0.27 | 0.00 | - | 3 | 741 |
| 138.42 | 0.00 | - | 3 | 52 | 265.00 | 0.42 | 0.00 | - | 2 | 428 |
| 133.09 | 0.00 | - | 10 | 91 | 270.00 | 0.41 | 0.00 | - | 2 | 1,151 |
| 157.94 | 0.00 | - | 1 | 190 | 275.00 | 0.46 | 0.00 | - | 1 | 1,486 |
| 135.58 | 0.00 | - | 2 | 84 | 280.00 | 0.54 | 0.00 | - | 6 | 3,034 |
| 131.92 | 0.00 | - | 4 | 899 | 285.00 | 0.57 | 0.00 | - | 8 | 480 |
| 125.55 | 0.00 | - | 1 | 115 | 290.00 | 0.57 | -0.18 | -23.38% | 24 | 856 |
| 121.00 | 0.00 | - | 2 | 185 | 295.00 | 0.85 | 0.00 | - | 1 | 857 |
| 118.06 | 0.00 | - | 1 | 110 | 300.00 | 0.77 | -0.08 | -9.41% | 15 | 4,208 |
| 111.40 | 0.00 | - | 1 | 104 | 305.00 | 0.89 | -0.13 | -12.75% | 1 | 1,501 |
| 92.50 | 0.00 | - | 2 | 112 | 310.00 | 0.99 | -0.13 | -11.61% | 1 | 1,103 |
| 87.95 | 0.00 | - | 1 | 161 | 315.00 | 1.14 | -0.18 | -13.64% | 5 | 1,128 |
| 97.29 | 0.00 | - | 2 | 655 | 320.00 | 1.41 | 0.00 | - | 49 | 2,757 |
| 93.86 | 0.00 | - | 17 | 263 | 325.00 | 1.66 | 0.00 | - | 1 | 1,898 |
| 89.00 | 0.00 | - | 1 | 195 | 330.00 | 1.80 | -0.08 | -4.26% | 1 | 3,104 |
| 83.96 | 0.00 | - | 2 | 334 | 335.00 | 2.39 | 0.00 | - | 1 | 1,396 |
| 80.18 | 0.00 | - | 9 | 585 | 340.00 | 2.33 | -0.17 | -6.80% | 2 | 2,926 |
| 76.78 | +2.18 | +2.92% | 3 | 1,133 | 345.00 | 2.64 | -0.56 | -17.50% | 4 | 2,700 |
| 72.12 | +0.12 | +0.17% | 3 | 583 | 350.00 | 3.21 | -0.14 | -4.18% | 3 | 3,667 |
| 67.27 | 0.00 | - | 4 | 379 | 355.00 | 3.95 | 0.00 | - | 10 | 1,175 |
| 64.20 | +1.40 | +2.23% | 1 | 542 | 360.00 | 4.26 | -0.24 | -5.33% | 26 | 4,398 |
| 58.90 | 0.00 | - | 1 | 997 | 365.00 | 5.05 | -0.45 | -8.18% | 4 | 2,880 |
| 53.75 | 0.00 | - | 10 | 965 | 370.00 | 5.59 | -0.41 | -6.83% | 7 | 1,679 |
| 51.28 | +0.40 | +0.79% | 2 | 688 | 375.00 | 6.52 | -0.39 | -5.64% | 15 | 1,964 |
| 47.80 | +1.90 | +4.14% | 1,400 | 1,941 | 380.00 | 8.00 | 0.00 | - | 18 | 2,137 |
| 43.30 | 0.00 | - | 3 | 1,114 | 385.00 | 8.90 | -0.40 | -4.30% | 15 | 1,941 |
| 40.14 | +1.30 | +3.35% | 1 | 983 | 390.00 | 10.60 | 0.00 | - | 7 | 2,916 |
| 35.61 | 0.00 | - | 4 | 700 | 395.00 | 11.85 | -0.23 | -1.90% | 13 | 10,789 |
| 33.33 | +0.67 | +2.05% | 10 | 2,259 | 400.00 | 13.45 | -0.65 | -4.61% | 11 | 2,953 |
| 30.61 | +1.21 | +4.12% | 8 | 1,427 | 405.00 | 14.70 | -1.05 | -6.67% | 19 | 10,632 |
| 27.15 | +0.50 | +1.88% | 23 | 1,807 | 410.00 | 16.57 | -1.18 | -6.65% | 1 | 1,471 |
| 24.57 | +0.67 | +2.80% | 94 | 2,137 | 415.00 | 18.92 | -1.13 | -5.64% | 1 | 873 |
| 22.21 | +0.91 | +4.27% | 48 | 2,989 | 420.00 | 21.42 | -1.22 | -5.39% | 38 | 1,788 |
| 19.13 | +0.03 | +0.16% | 6 | 2,440 | 425.00 | 24.02 | -1.87 | -7.22% | 14 | 1,607 |
| 17.32 | +0.42 | +2.49% | 21 | 1,343 | 430.00 | 27.95 | 0.00 | - | 2 | 2,857 |
| 15.28 | +0.38 | +2.55% | 15 | 1,519 | 435.00 | 42.65 | 0.00 | - | 1 | 1,031 |
| 13.58 | +0.58 | +4.46% | 26 | 2,255 | 440.00 | 33.50 | -1.70 | -4.83% | 2 | 1,025 |
| 11.52 | +0.77 | +7.16% | 2 | 645 | 445.00 | 36.65 | -17.55 | -32.38% | 3 | 84 |
| 10.15 | +0.25 | +2.53% | 531 | 2,845 | 450.00 | 41.18 | -2.57 | -5.87% | 1 | 529 |
| 8.75 | +0.40 | +4.79% | 3 | 1,371 | 455.00 | 59.75 | 0.00 | - | 72 | 210 |
| 7.43 | +0.35 | +4.94% | 25 | 4,666 | 460.00 | 53.20 | 0.00 | - | 2 | 17 |
| 6.49 | +0.37 | +6.05% | 1 | 775 | 465.00 | 61.10 | 0.00 | - | 1 | 2 |
| 5.45 | +0.29 | +5.62% | 33 | 1,972 | 470.00 | 52.35 | 0.00 | - | 1 | 25 |
| 4.69 | 0.00 | - | 4 | 743 | 475.00 | 66.00 | 0.00 | - | 2 | 3 |
| 3.90 | -0.03 | -0.76% | 226 | 4,535 | 480.00 | 68.92 | 0.00 | - | 2 | 1 |
| 3.40 | +0.10 | +3.03% | 19 | 335 | 485.00 | 78.80 | 0.00 | - | 2 | 0 |
| 2.75 | 0.00 | - | 2 | 690 | 490.00 | 84.97 | 0.00 | - | 1 | 2 |
| 2.00 | +0.01 | +0.50% | 6 | 2,792 | 500.00 | 91.10 | 0.00 | - | 1 | 4 |
| 1.70 | 0.00 | - | 1 | 460 | 505.00 | 80.10 | 0.00 | - | 2 | 0 |
| 1.38 | 0.00 | - | 12 | 542 | 510.00 | 99.41 | 0.00 | - | 50 | 50 |
| 1.15 | 0.00 | - | 3 | 516 | 515.00 | 174.97 | 0.00 | - | 44 | 0 |
| 1.06 | 0.00 | - | 1 | 370 | 520.00 | 107.20 | -2.30 | -2.10% | 2 | 3 |
| 0.88 | 0.00 | - | 3 | 435 | 525.00 | 97.13 | 0.00 | - | 4 | 0 |
| 0.69 | 0.00 | - | 5 | 319 | 530.00 | 117.63 | 0.00 | - | 50 | 2 |
| 0.62 | 0.00 | - | 1 | 596 | 535.00 | 146.20 | 0.00 | - | 25 | 0 |
| 0.54 | 0.00 | - | 8 | 734 | 540.00 | 173.00 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 1 | 361 | 550.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 187 | 560.00 | - | - | - | - | - |
| 0.19 | +0.07 | +58.33% | 1 | 292 | 570.00 | 158.52 | 0.00 | - | - | 1 |
| 0.16 | 0.00 | - | 2 | 175 | 580.00 | 178.97 | 0.00 | - | 1 | 0 |
| 0.08 | -0.02 | -20.00% | 1 | 745 | 600.00 | - | - | - | - | - |
| 0.06 | +0.03 | +100.00% | 2 | 614 | 620.00 | 196.85 | 0.00 | - | 6 | 0 |
| 0.11 | 0.00 | - | 50 | 83 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.