Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 203.76 | 0.00 | - | 1 | 31 | 210.00 | 0.20 | 0.00 | - | 20 | 179 |
| - | - | - | - | - | 220.00 | 0.58 | 0.00 | - | 2 | 48 |
| 194.10 | 0.00 | - | - | 10 | 230.00 | 0.92 | 0.00 | - | 5 | 44 |
| 187.86 | 0.00 | - | 1 | 11 | 240.00 | 0.51 | 0.00 | - | 21 | 59 |
| 152.10 | 0.00 | - | 1 | 2 | 250.00 | 0.73 | 0.00 | - | 1 | 65 |
| 155.69 | 0.00 | - | - | 3 | 260.00 | 0.81 | 0.00 | - | 1 | 45 |
| 138.50 | 0.00 | - | 4 | 8 | 270.00 | 1.00 | -0.19 | -15.97% | 3 | 62 |
| 150.28 | 0.00 | - | 1 | 3 | 280.00 | 1.30 | 0.00 | - | 14 | 83 |
| 128.06 | 0.00 | - | 1 | 14 | 290.00 | 1.60 | 0.00 | - | 1 | 56 |
| 120.02 | 0.00 | - | 3 | 36 | 300.00 | 1.89 | -0.07 | -3.57% | 3 | 229 |
| 108.25 | 0.00 | - | 1 | 25 | 305.00 | 2.34 | 0.00 | - | 1 | 164 |
| 105.08 | 0.00 | - | 26 | 28 | 310.00 | 3.30 | 0.00 | - | 86 | 259 |
| 94.59 | 0.00 | - | 2 | 34 | 315.00 | 2.93 | 0.00 | - | 1 | 268 |
| 93.86 | 0.00 | - | 1 | 37 | 320.00 | 3.03 | -0.17 | -5.31% | 1 | 204 |
| 98.00 | 0.00 | - | 1 | 25 | 325.00 | 3.55 | +0.05 | +1.43% | 10 | 261 |
| 92.50 | 0.00 | - | 1 | 54 | 330.00 | 3.75 | -0.20 | -5.06% | 45 | 1,452 |
| 81.28 | 0.00 | - | 1 | 26 | 335.00 | 4.60 | -0.03 | -0.65% | 32 | 367 |
| 80.42 | 0.00 | - | 2 | 53 | 340.00 | 5.05 | +0.04 | +0.80% | 64 | 177 |
| 80.91 | -11.19 | -12.15% | 1 | 58 | 345.00 | 5.45 | -0.55 | -9.17% | 3 | 125 |
| 77.15 | +13.72 | +21.63% | 12 | 158 | 350.00 | 6.10 | -0.34 | -5.28% | 15 | 644 |
| 72.35 | 0.00 | - | 1 | 123 | 355.00 | 6.90 | -0.70 | -9.21% | 7 | 264 |
| 64.70 | 0.00 | - | 1 | 112 | 360.00 | 8.16 | 0.00 | - | 1 | 318 |
| 54.54 | 0.00 | - | 6 | 128 | 365.00 | 8.70 | -0.43 | -4.71% | 115 | 521 |
| 47.14 | 0.00 | - | 1 | 130 | 370.00 | 10.40 | 0.00 | - | 1 | 378 |
| 46.96 | 0.00 | - | 1 | 141 | 375.00 | 10.85 | -0.40 | -3.56% | 32 | 510 |
| 44.48 | 0.00 | - | 2 | 130 | 380.00 | 12.20 | -0.56 | -4.39% | 19 | 644 |
| 50.75 | 0.00 | - | 4 | 84 | 385.00 | 13.65 | -2.50 | -15.48% | 91 | 209 |
| 46.00 | 0.00 | - | 3 | 101 | 390.00 | 15.20 | 0.00 | - | 5 | 324 |
| 43.30 | 0.00 | - | 1 | 154 | 395.00 | 18.35 | 0.00 | - | 2 | 247 |
| 39.85 | -1.33 | -3.23% | 1 | 215 | 400.00 | 19.00 | +0.15 | +0.80% | 1 | 393 |
| 37.25 | -0.10 | -0.27% | 9 | 247 | 405.00 | 20.65 | -0.60 | -2.82% | 317 | 1,149 |
| 34.55 | -0.05 | -0.14% | 11 | 278 | 410.00 | 22.50 | -0.84 | -3.60% | 272 | 429 |
| 31.29 | -0.50 | -1.57% | 8 | 260 | 415.00 | 26.00 | 0.00 | - | 77 | 352 |
| 29.40 | -0.10 | -0.34% | 17 | 538 | 420.00 | 27.15 | -0.95 | -3.38% | 119 | 305 |
| 26.90 | +2.01 | +8.08% | 46 | 218 | 425.00 | 29.94 | -0.46 | -1.51% | 1 | 470 |
| 24.38 | +0.41 | +1.71% | 5 | 239 | 430.00 | 32.75 | 0.00 | - | 3 | 316 |
| 22.10 | +0.85 | +4.00% | 21 | 196 | 435.00 | 39.50 | 0.00 | - | 17 | 161 |
| 20.40 | -1.20 | -5.56% | 3 | 295 | 440.00 | 38.59 | -0.42 | -1.08% | 2 | 127 |
| 18.50 | +0.45 | +2.49% | 90 | 258 | 445.00 | 59.45 | 0.00 | - | 2 | 127 |
| 16.30 | -0.07 | -0.43% | 36 | 509 | 450.00 | 47.45 | 0.00 | - | 6 | 15 |
| 15.40 | 0.00 | - | 1 | 280 | 455.00 | 49.81 | 0.00 | - | 4 | 3 |
| 13.30 | -0.25 | -1.85% | 1 | 304 | 460.00 | 67.37 | 0.00 | - | 1 | 1 |
| 12.20 | +0.12 | +0.99% | 907 | 978 | 465.00 | 62.32 | 0.00 | - | 1 | 1 |
| 10.60 | -0.70 | -6.19% | 4 | 213 | 470.00 | 68.40 | 0.00 | - | 2 | 2 |
| 9.70 | +0.05 | +0.52% | 18 | 127 | 475.00 | 72.40 | 0.00 | - | - | 0 |
| 8.95 | 0.00 | - | 9 | 450 | 480.00 | 69.93 | 0.00 | - | - | 1 |
| 7.94 | 0.00 | - | 1 | 146 | 485.00 | - | - | - | - | - |
| 6.75 | +0.20 | +3.05% | 1 | 190 | 490.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 1,198 | 495.00 | 77.00 | 0.00 | - | 2 | 1 |
| 5.22 | -0.31 | -5.61% | 3 | 302 | 500.00 | - | - | - | - | - |
| 4.01 | -0.04 | -0.99% | 18 | 462 | 510.00 | - | - | - | - | - |
| 3.11 | -0.27 | -7.99% | 3 | 60 | 520.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 1 | 207 | 530.00 | - | - | - | - | - |
| 1.84 | -0.10 | -5.15% | 2 | 387 | 540.00 | - | - | - | - | - |
| 1.53 | 0.00 | - | 1 | 98 | 550.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 3 | 37 | 560.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 47 | 570.00 | - | - | - | - | - |
| 1.54 | 0.00 | - | 7 | 21 | 580.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 18 | 12 | 590.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 2 | 99 | 600.00 | 181.35 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 1 | 771 | 620.00 | - | - | - | - | - |
| 0.18 | +0.02 | +12.50% | 52 | 139 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.