Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 286.14 | 0.00 | - | 1 | 0 | 125.00 | 0.03 | 0.00 | - | 2 | 0 |
| 281.44 | 0.00 | - | 1 | 0 | 130.00 | 0.06 | 0.00 | - | 10 | 458 |
| 286.75 | 0.00 | - | 1 | 1 | 135.00 | 0.08 | 0.00 | - | 20 | 1,638 |
| 238.61 | 0.00 | - | 1 | 1 | 140.00 | 0.20 | 0.00 | - | 12 | 1,968 |
| 197.00 | 0.00 | - | 2 | 3 | 145.00 | 0.09 | 0.00 | - | 13 | 2,320 |
| 178.15 | 0.00 | - | 3 | 5 | 150.00 | 0.07 | 0.00 | - | 15 | 0 |
| 220.00 | 0.00 | - | 8 | 9 | 155.00 | 0.10 | 0.00 | - | 1 | 0 |
| 253.29 | 0.00 | - | 44 | 0 | 160.00 | 0.09 | 0.00 | - | 2 | 0 |
| 197.00 | 0.00 | - | 1 | 6 | 165.00 | 0.10 | 0.00 | - | 1 | 0 |
| 205.44 | 0.00 | - | 11 | 13 | 170.00 | 0.09 | 0.00 | - | 20 | 0 |
| 229.37 | 0.00 | - | 1 | 0 | 175.00 | 0.40 | 0.00 | - | 1 | 762 |
| 197.00 | 0.00 | - | 1 | 164 | 180.00 | 0.37 | 0.00 | - | 1 | 955 |
| 190.76 | 0.00 | - | 10 | 176 | 185.00 | 0.40 | 0.00 | - | 1 | 0 |
| 221.37 | 0.00 | - | 15 | 164 | 190.00 | 0.29 | 0.00 | - | 1 | 0 |
| 217.23 | 0.00 | - | 10 | 81 | 195.00 | 0.35 | 0.00 | - | 1 | 0 |
| 216.95 | 0.00 | - | 3 | 0 | 200.00 | 0.40 | 0.00 | - | 4 | 0 |
| 225.95 | 0.00 | - | 1 | 8 | 205.00 | 0.55 | 0.00 | - | 37 | 0 |
| 218.03 | 0.00 | - | 1 | 0 | 210.00 | 0.32 | 0.00 | - | 10 | 0 |
| 204.40 | 0.00 | - | 10 | 65 | 215.00 | 0.27 | 0.00 | - | 25 | 0 |
| 196.62 | 0.00 | - | 13 | 63 | 220.00 | 0.65 | 0.00 | - | 2 | 0 |
| 211.93 | 0.00 | - | 1 | 97 | 225.00 | 0.45 | 0.00 | - | 10 | 0 |
| 202.13 | 0.00 | - | 1 | 173 | 230.00 | 0.55 | 0.00 | - | 1 | 0 |
| 194.67 | 0.00 | - | 5 | 0 | 235.00 | 0.90 | 0.00 | - | 1 | 0 |
| 191.45 | 0.00 | - | 5 | 0 | 240.00 | 0.80 | 0.00 | - | 1 | 0 |
| 176.23 | 0.00 | - | 1 | 0 | 245.00 | 0.81 | 0.00 | - | 1 | 0 |
| 153.35 | 0.00 | - | 1 | 0 | 250.00 | 0.80 | 0.00 | - | 9 | 0 |
| 148.48 | 0.00 | - | 1 | 0 | 255.00 | 0.90 | 0.00 | - | 2 | 0 |
| 161.86 | 0.00 | - | 2 | 0 | 260.00 | 1.07 | 0.00 | - | 5 | 0 |
| 134.50 | 0.00 | - | 9 | 0 | 265.00 | 1.10 | 0.00 | - | 5 | 0 |
| 150.55 | 0.00 | - | 5 | 0 | 270.00 | 1.27 | 0.00 | - | 10 | 0 |
| 129.96 | 0.00 | - | 1 | 0 | 275.00 | 2.34 | 0.00 | - | 2 | 0 |
| 136.98 | 0.00 | - | 4 | 0 | 280.00 | 1.85 | 0.00 | - | 5 | 0 |
| 119.90 | 0.00 | - | 12 | 0 | 285.00 | 1.96 | 0.00 | - | 2 | 0 |
| 117.90 | 0.00 | - | 4 | 0 | 290.00 | 1.92 | 0.00 | - | 34 | 0 |
| 127.64 | 0.00 | - | 2 | 0 | 295.00 | 2.75 | 0.00 | - | 2 | 0 |
| 110.72 | 0.00 | - | 10 | 0 | 300.00 | 2.41 | 0.00 | - | 6 | 0 |
| 117.19 | 0.00 | - | 1 | 0 | 305.00 | 2.70 | 0.00 | - | 20 | 0 |
| 113.72 | 0.00 | - | 1 | 0 | 310.00 | 3.01 | 0.00 | - | 1 | 0 |
| 99.60 | 0.00 | - | 2 | 0 | 315.00 | 3.42 | 0.00 | - | 7 | 0 |
| 94.59 | 0.00 | - | 1 | 0 | 320.00 | 3.80 | 0.00 | - | 19 | 0 |
| 94.17 | 0.00 | - | 2 | 0 | 325.00 | 4.20 | 0.00 | - | 12 | 0 |
| 82.99 | 0.00 | - | 4 | 0 | 330.00 | 4.75 | 0.00 | - | 13 | 0 |
| 79.91 | 0.00 | - | 1 | 0 | 335.00 | 5.25 | 0.00 | - | 20 | 0 |
| 82.89 | 0.00 | - | 2 | 0 | 340.00 | 5.95 | 0.00 | - | 2 | 0 |
| 83.15 | 0.00 | - | 1 | 0 | 345.00 | 6.60 | 0.00 | - | 1 | 0 |
| 67.35 | 0.00 | - | 1 | 0 | 350.00 | 7.40 | 0.00 | - | 4 | 0 |
| 75.72 | 0.00 | - | 1 | 0 | 355.00 | 8.15 | 0.00 | - | 31 | 0 |
| 70.65 | 0.00 | - | 2 | 0 | 360.00 | 9.10 | 0.00 | - | 64 | 0 |
| 66.60 | 0.00 | - | 2 | 0 | 365.00 | 10.36 | 0.00 | - | 1 | 0 |
| 63.10 | 0.00 | - | 2 | 0 | 370.00 | 11.30 | 0.00 | - | 1 | 0 |
| 51.50 | 0.00 | - | 1 | 0 | 375.00 | 12.37 | 0.00 | - | 47 | 0 |
| 56.21 | 0.00 | - | 5 | 0 | 380.00 | 14.45 | 0.00 | - | 1 | 0 |
| 51.87 | 0.00 | - | 10 | 0 | 385.00 | 15.57 | 0.00 | - | 1 | 0 |
| 48.10 | 0.00 | - | 1 | 0 | 390.00 | 17.17 | 0.00 | - | 33 | 0 |
| 47.50 | 0.00 | - | 1 | 0 | 395.00 | 18.75 | 0.00 | - | 14 | 0 |
| 43.52 | 0.00 | - | 17 | 0 | 400.00 | 20.30 | 0.00 | - | 5 | 0 |
| 40.00 | 0.00 | - | 1 | 0 | 405.00 | 22.45 | 0.00 | - | 2 | 0 |
| 37.45 | 0.00 | - | 24 | 0 | 410.00 | 24.60 | 0.00 | - | 2 | 0 |
| 35.00 | 0.00 | - | 2 | 0 | 415.00 | 27.76 | 0.00 | - | 35 | 0 |
| 32.25 | 0.00 | - | 35 | 0 | 420.00 | 29.25 | 0.00 | - | 3 | 0 |
| 29.80 | 0.00 | - | 3 | 0 | 425.00 | 32.23 | 0.00 | - | 1 | 0 |
| 27.02 | 0.00 | - | 1 | 0 | 430.00 | 34.90 | 0.00 | - | 72 | 0 |
| 25.50 | 0.00 | - | 2 | 0 | 435.00 | 39.40 | 0.00 | - | 27 | 0 |
| 22.50 | 0.00 | - | 3 | 0 | 440.00 | 40.16 | 0.00 | - | 7 | 0 |
| 21.70 | 0.00 | - | 1 | 0 | 445.00 | 41.25 | 0.00 | - | 9 | 0 |
| 19.27 | 0.00 | - | 20 | 0 | 450.00 | 48.48 | 0.00 | - | 201 | 0 |
| 17.30 | 0.00 | - | 5 | 0 | 455.00 | 50.20 | 0.00 | - | 2 | 0 |
| 15.65 | 0.00 | - | 11 | 0 | 460.00 | 54.98 | 0.00 | - | 2 | 0 |
| 12.70 | 0.00 | - | 4 | 0 | 470.00 | 80.45 | 0.00 | - | 2 | 0 |
| 10.75 | 0.00 | - | 3 | 0 | 475.00 | 85.25 | 0.00 | - | 11 | 0 |
| 11.00 | 0.00 | - | 5 | 0 | 480.00 | 59.80 | 0.00 | - | 2 | 5 |
| 9.82 | 0.00 | - | 2 | 0 | 485.00 | 78.36 | 0.00 | - | 2 | 1 |
| 8.53 | 0.00 | - | 11 | 0 | 490.00 | 84.59 | 0.00 | - | 2 | 1 |
| 6.81 | 0.00 | - | 5 | 0 | 495.00 | 85.29 | 0.00 | - | 1 | 2 |
| 6.70 | 0.00 | - | 34 | 0 | 500.00 | 80.00 | 0.00 | - | 1 | 23 |
| 6.00 | 0.00 | - | 1 | 0 | 505.00 | 96.75 | 0.00 | - | 15 | 0 |
| 5.35 | 0.00 | - | 20 | 0 | 510.00 | 96.70 | 0.00 | - | 2 | 0 |
| 4.70 | 0.00 | - | 2 | 0 | 515.00 | 191.97 | 0.00 | - | 182 | 0 |
| 4.12 | 0.00 | - | 10 | 0 | 520.00 | 97.60 | 0.00 | - | 4 | 0 |
| 3.80 | 0.00 | - | 2 | 0 | 525.00 | 118.15 | 0.00 | - | 1 | 0 |
| 3.45 | 0.00 | - | 13 | 0 | 530.00 | 191.05 | 0.00 | - | 88 | 0 |
| 3.10 | 0.00 | - | 1 | 0 | 535.00 | 201.89 | 0.00 | - | 2 | 0 |
| 2.56 | 0.00 | - | 1 | 0 | 540.00 | 122.80 | 0.00 | - | 22 | 0 |
| 2.07 | 0.00 | - | 10 | 0 | 550.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 12 | 0 | 560.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 4 | 0 | 570.00 | 174.15 | 0.00 | - | 2 | 0 |
| 1.06 | 0.00 | - | 1 | 0 | 580.00 | 170.02 | 0.00 | - | 2 | 0 |
| 0.67 | 0.00 | - | 1 | 0 | 600.00 | 179.10 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 1 | 0 | 620.00 | 205.65 | 0.00 | - | 2 | 0 |
| 0.27 | 0.00 | - | 1 | 0 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.