Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 222.02 | 0.00 | - | 2 | 4 | 210.00 | 0.21 | 0.00 | - | 105 | 0 |
| - | - | - | - | - | 220.00 | 0.29 | 0.00 | - | 150 | 0 |
| - | - | - | - | - | 230.00 | 0.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 240.00 | 0.41 | 0.00 | - | 2 | 0 |
| 166.89 | 0.00 | - | 5 | 0 | 250.00 | 0.40 | 0.00 | - | 1 | 0 |
| 163.11 | 0.00 | - | 2 | 0 | 260.00 | 0.47 | 0.00 | - | 1 | 0 |
| 148.61 | 0.00 | - | 2 | 3 | 270.00 | 0.95 | 0.00 | - | 5 | 0 |
| 137.25 | 0.00 | - | 2 | 0 | 280.00 | 0.83 | 0.00 | - | 10 | 0 |
| 121.45 | 0.00 | - | 5 | 0 | 290.00 | 1.00 | 0.00 | - | 5 | 0 |
| 133.00 | 0.00 | - | 1 | 41 | 300.00 | 1.20 | 0.00 | - | 1 | 0 |
| 109.26 | 0.00 | - | 2 | 0 | 305.00 | 2.42 | 0.00 | - | 72 | 0 |
| 110.75 | 0.00 | - | 10 | 0 | 310.00 | 1.93 | 0.00 | - | 2 | 0 |
| 104.58 | 0.00 | - | 2 | 0 | 315.00 | 1.83 | 0.00 | - | 13 | 0 |
| 96.99 | 0.00 | - | 2 | 0 | 320.00 | 1.97 | 0.00 | - | 1 | 0 |
| 83.50 | 0.00 | - | 1 | 0 | 325.00 | 2.40 | 0.00 | - | 30 | 0 |
| 91.66 | 0.00 | - | 5 | 0 | 330.00 | 2.81 | 0.00 | - | 1 | 0 |
| 84.82 | 0.00 | - | 2 | 0 | 335.00 | 3.05 | 0.00 | - | 9 | 0 |
| 82.47 | 0.00 | - | 5 | 0 | 340.00 | 3.30 | 0.00 | - | 35 | 0 |
| 64.60 | 0.00 | - | 2 | 0 | 345.00 | 3.87 | 0.00 | - | 13 | 0 |
| 67.80 | 0.00 | - | 2 | 0 | 350.00 | 4.35 | 0.00 | - | 78 | 0 |
| 60.25 | 0.00 | - | 19 | 0 | 355.00 | 5.05 | 0.00 | - | 2 | 0 |
| 60.07 | 0.00 | - | 1 | 0 | 360.00 | 5.90 | 0.00 | - | 2 | 0 |
| 50.37 | 0.00 | - | 3 | 0 | 365.00 | 6.48 | 0.00 | - | 7 | 0 |
| 53.23 | 0.00 | - | 1 | 0 | 370.00 | 7.40 | 0.00 | - | 119 | 0 |
| 49.18 | 0.00 | - | 4 | 0 | 375.00 | 9.40 | 0.00 | - | 1 | 0 |
| 49.60 | 0.00 | - | 12 | 0 | 380.00 | 9.62 | 0.00 | - | 40 | 0 |
| 45.98 | 0.00 | - | 1 | 0 | 385.00 | 10.85 | 0.00 | - | 30 | 0 |
| 42.55 | 0.00 | - | 4 | 0 | 390.00 | 12.30 | 0.00 | - | 41 | 0 |
| 41.20 | 0.00 | - | 1 | 0 | 395.00 | 13.75 | 0.00 | - | 6 | 0 |
| 36.40 | 0.00 | - | 2 | 0 | 400.00 | 15.55 | 0.00 | - | 9 | 0 |
| 32.55 | 0.00 | - | 2 | 0 | 405.00 | 17.43 | 0.00 | - | 286 | 0 |
| 29.95 | 0.00 | - | 18 | 0 | 410.00 | 19.55 | 0.00 | - | 226 | 0 |
| 26.33 | 0.00 | - | 5 | 0 | 415.00 | 21.75 | 0.00 | - | 1 | 0 |
| 24.10 | 0.00 | - | 41 | 0 | 420.00 | 24.25 | 0.00 | - | 56 | 0 |
| 22.15 | 0.00 | - | 8 | 0 | 425.00 | 26.95 | 0.00 | - | 3 | 0 |
| 19.85 | 0.00 | - | 6 | 0 | 430.00 | 30.50 | 0.00 | - | 1 | 0 |
| 17.90 | 0.00 | - | 8 | 0 | 435.00 | 46.70 | 0.00 | - | 36 | 0 |
| 15.75 | 0.00 | - | 9 | 0 | 440.00 | 36.53 | 0.00 | - | 1 | 0 |
| 12.90 | 0.00 | - | 1 | 0 | 445.00 | 51.15 | 0.00 | - | 20 | 0 |
| 12.50 | 0.00 | - | 12 | 0 | 450.00 | 45.40 | 0.00 | - | 3 | 0 |
| 10.85 | 0.00 | - | 8 | 0 | 455.00 | 47.14 | 0.00 | - | 2 | 0 |
| 9.95 | 0.00 | - | 4 | 0 | 460.00 | 51.06 | 0.00 | - | 2 | 0 |
| 8.20 | 0.00 | - | 25 | 0 | 465.00 | 75.30 | 0.00 | - | 29 | 0 |
| 7.35 | 0.00 | - | 82 | 0 | 470.00 | 75.34 | 0.00 | - | 2 | 0 |
| 6.55 | 0.00 | - | 6 | 0 | 475.00 | 79.30 | 0.00 | - | 1 | 0 |
| 5.40 | 0.00 | - | 16 | 0 | 480.00 | 71.40 | 0.00 | - | 2 | 0 |
| 4.90 | 0.00 | - | 2 | 0 | 485.00 | 78.30 | 0.00 | - | 20 | 0 |
| 4.15 | 0.00 | - | 2 | 0 | 490.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 2 | 0 | 495.00 | - | - | - | - | - |
| 3.02 | 0.00 | - | 11 | 0 | 500.00 | - | - | - | - | - |
| 2.96 | 0.00 | - | 56 | 0 | 505.00 | - | - | - | - | - |
| 2.33 | 0.00 | - | 13 | 0 | 510.00 | 94.47 | 0.00 | - | 2 | 0 |
| 1.59 | 0.00 | - | 1 | 0 | 520.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 161 | 0 | 530.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 1 | 0 | 550.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 9 | 0 | 560.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 20 | 0 | 570.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 0 | 580.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 0 | 590.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 10 | 0 | 600.00 | 204.76 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 11 | 0 | 620.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 0 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.