Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 298.61 | 0.00 | - | 1 | 50 | 110.00 | 0.03 | 0.00 | - | 1 | 11,560 |
| 313.45 | 0.00 | - | 1 | 55 | 115.00 | 0.05 | 0.00 | - | 5 | 8,875 |
| 293.50 | 0.00 | - | 1 | 287 | 120.00 | 0.03 | 0.00 | - | 3 | 1,821 |
| 269.48 | 0.00 | - | 3 | 44 | 125.00 | 0.02 | 0.00 | - | 20 | 1,887 |
| 264.65 | 0.00 | - | 3 | 375 | 130.00 | 0.03 | 0.00 | - | 15 | 2,291 |
| 234.35 | 0.00 | - | 1 | 5 | 135.00 | 0.07 | 0.00 | - | 10 | 607 |
| 281.85 | 0.00 | - | 44 | 72 | 140.00 | 0.09 | 0.00 | - | 10 | 1,671 |
| 284.10 | 0.00 | - | 4 | 173 | 145.00 | 0.10 | -0.07 | -41.18% | 3 | 539 |
| 266.55 | 0.00 | - | 2 | 1,608 | 150.00 | 0.10 | -0.01 | -9.09% | 4 | 4,537 |
| 176.17 | 0.00 | - | 1 | 191 | 155.00 | 0.21 | 0.00 | - | 1 | 4,147 |
| 252.64 | 0.00 | - | 1 | 186 | 160.00 | 0.23 | 0.00 | - | 17 | 10,075 |
| 262.55 | 0.00 | - | 1 | 506 | 165.00 | 0.20 | 0.00 | - | 3 | 1,656 |
| 241.85 | 0.00 | - | 1 | 1,358 | 170.00 | 0.24 | 0.00 | - | 1 | 1,625 |
| 241.00 | 0.00 | - | 1 | 1,030 | 175.00 | 0.16 | -0.04 | -20.00% | 1 | 1,654 |
| 226.50 | 0.00 | - | 1 | 1,374 | 180.00 | 0.17 | -0.13 | -43.33% | 1 | 2,516 |
| 219.80 | 0.00 | - | 20 | 396 | 185.00 | 0.23 | -0.11 | -32.35% | 1 | 583 |
| 240.93 | 0.00 | - | 2 | 434 | 190.00 | 0.24 | -0.24 | -50.00% | 1 | 5,307 |
| 223.51 | 0.00 | - | 1 | 839 | 195.00 | 0.41 | 0.00 | - | 2 | 2,179 |
| 218.74 | 0.00 | - | 1 | 700 | 200.00 | 0.32 | 0.00 | - | 23 | 7,005 |
| 213.89 | 0.00 | - | 4 | 144 | 205.00 | 0.36 | 0.00 | - | 12 | 787 |
| 209.12 | 0.00 | - | 4 | 697 | 210.00 | 0.45 | -0.15 | -25.00% | 1 | 3,276 |
| 203.65 | +9.49 | +4.89% | 5 | 507 | 215.00 | 0.50 | 0.00 | - | 8 | 2,713 |
| 180.47 | 0.00 | - | 5 | 660 | 220.00 | 0.51 | -0.09 | -15.00% | 5 | 2,941 |
| 189.55 | 0.00 | - | 1 | 563 | 225.00 | 0.63 | 0.00 | - | 10 | 1,938 |
| 173.86 | 0.00 | - | 24 | 598 | 230.00 | 0.71 | 0.00 | - | 2 | 2,182 |
| 180.71 | 0.00 | - | 2 | 278 | 235.00 | 0.83 | 0.00 | - | 1 | 5,231 |
| 184.77 | 0.00 | - | 4 | 688 | 240.00 | 0.91 | 0.00 | - | 1 | 6,699 |
| 174.30 | -14.68 | -7.77% | 2 | 462 | 245.00 | 0.99 | 0.00 | - | 440 | 4,798 |
| 172.65 | 0.00 | - | 1 | 2,070 | 250.00 | 1.06 | 0.00 | - | 237 | 5,964 |
| 148.80 | 0.00 | - | 5 | 540 | 255.00 | 1.22 | 0.00 | - | 1 | 1,390 |
| 160.33 | 0.00 | - | 3 | 1,968 | 260.00 | 1.15 | -0.17 | -12.88% | 5 | 3,725 |
| 137.10 | 0.00 | - | 1 | 2,414 | 265.00 | 1.45 | 0.00 | - | 2 | 4,058 |
| 151.90 | 0.00 | - | 5 | 1,582 | 270.00 | 1.43 | -0.17 | -10.63% | 361 | 2,065 |
| 140.47 | 0.00 | - | 1 | 1,411 | 275.00 | 1.78 | 0.00 | - | 400 | 3,195 |
| 142.80 | 0.00 | - | 1 | 1,005 | 280.00 | 1.82 | -0.15 | -7.61% | 3 | 4,705 |
| 132.10 | 0.00 | - | 1 | 522 | 285.00 | 2.15 | 0.00 | - | 3 | 832 |
| 131.93 | -0.82 | -0.62% | 1 | 1,735 | 290.00 | 2.43 | -0.10 | -3.95% | 1 | 3,414 |
| 123.75 | 0.00 | - | 1 | 560 | 295.00 | 2.74 | 0.00 | - | 1 | 1,304 |
| 124.50 | +1.07 | +0.87% | 32 | 1,652 | 300.00 | 2.82 | -0.21 | -6.93% | 2 | 5,545 |
| 116.80 | 0.00 | - | 1 | 955 | 305.00 | 3.20 | -0.20 | -5.88% | 27 | 3,223 |
| 114.95 | 0.00 | - | 1 | 1,320 | 310.00 | 3.54 | -0.13 | -3.54% | 9 | 2,009 |
| 110.27 | 0.00 | - | 1 | 1,642 | 315.00 | 4.00 | -0.09 | -2.20% | 1 | 2,431 |
| 106.32 | 0.00 | - | 4 | 1,697 | 320.00 | 4.35 | -0.30 | -6.45% | 50 | 4,751 |
| 101.93 | +0.38 | +0.37% | 15 | 1,023 | 325.00 | 5.15 | 0.00 | - | 6 | 2,020 |
| 97.58 | -0.82 | -0.83% | 35 | 1,827 | 330.00 | 5.42 | -0.53 | -8.91% | 10 | 2,778 |
| 94.60 | 0.00 | - | 2 | 1,009 | 335.00 | 6.03 | -0.38 | -5.93% | 35 | 1,695 |
| 89.38 | -0.82 | -0.91% | 2 | 2,038 | 340.00 | 6.78 | -0.37 | -5.17% | 2 | 4,522 |
| 73.41 | 0.00 | - | 1 | 1,192 | 345.00 | 7.45 | -0.40 | -5.10% | 1 | 2,279 |
| 80.75 | 0.00 | - | 22 | 6,458 | 350.00 | 8.24 | -0.56 | -6.36% | 9 | 6,588 |
| 77.28 | +12.53 | +19.35% | 2 | 604 | 355.00 | 9.05 | -0.49 | -5.14% | 10 | 1,129 |
| 73.63 | +2.93 | +4.14% | 2 | 2,528 | 360.00 | 10.05 | -0.51 | -4.83% | 1 | 2,114 |
| 68.90 | +9.60 | +16.19% | 1 | 726 | 365.00 | 11.04 | -0.78 | -6.60% | 35 | 1,129 |
| 65.50 | 0.00 | - | 1 | 1,801 | 370.00 | 12.42 | -0.48 | -3.72% | 12 | 3,042 |
| 61.85 | +1.63 | +2.71% | 10 | 2,211 | 375.00 | 13.70 | -0.56 | -3.93% | 1 | 2,849 |
| 58.73 | +0.43 | +0.74% | 13 | 1,507 | 380.00 | 15.20 | -0.30 | -1.94% | 5 | 2,137 |
| 55.32 | 0.00 | - | 28 | 1,290 | 385.00 | 17.13 | 0.00 | - | 51 | 1,256 |
| 52.50 | -0.60 | -1.13% | 2 | 1,750 | 390.00 | 17.95 | -0.65 | -3.49% | 8 | 3,566 |
| 48.25 | -0.56 | -1.15% | 120 | 1,801 | 395.00 | 19.70 | -0.60 | -2.96% | 1 | 1,245 |
| 46.10 | +0.60 | +1.32% | 36 | 7,680 | 400.00 | 21.65 | -0.73 | -3.26% | 82 | 4,091 |
| 42.91 | 0.00 | - | 3 | 1,347 | 405.00 | 23.93 | -0.60 | -2.45% | 55 | 1,410 |
| 40.20 | +0.41 | +1.03% | 90 | 6,653 | 410.00 | 25.83 | -0.82 | -3.08% | 4 | 1,937 |
| 37.00 | +0.05 | +0.14% | 6 | 1,653 | 415.00 | 27.80 | -1.32 | -4.53% | 88 | 1,382 |
| 34.99 | +0.97 | +2.85% | 50 | 7,896 | 420.00 | 30.30 | -0.60 | -1.94% | 118 | 2,709 |
| 32.44 | -0.16 | -0.49% | 13 | 1,269 | 425.00 | 34.40 | -0.48 | -1.38% | 3 | 879 |
| 29.88 | +0.63 | +2.15% | 4 | 2,543 | 430.00 | 35.70 | +0.65 | +1.85% | 36 | 1,104 |
| 27.57 | 0.00 | - | 28 | 6,721 | 435.00 | 38.78 | 0.00 | - | 1 | 380 |
| 25.15 | +0.31 | +1.25% | 36 | 2,473 | 440.00 | 41.64 | 0.00 | - | 1 | 667 |
| 23.10 | -0.57 | -2.41% | 14 | 771 | 445.00 | 42.40 | 0.00 | - | 1 | 84 |
| 21.06 | +0.01 | +0.05% | 18 | 6,938 | 450.00 | 47.75 | 0.00 | - | 2 | 623 |
| 19.70 | -0.30 | -1.50% | 19 | 1,012 | 455.00 | 62.57 | 0.00 | - | 5 | 270 |
| 18.07 | 0.00 | - | 6 | 1,927 | 460.00 | 54.53 | 0.00 | - | 9 | 140 |
| 17.05 | 0.00 | - | 51 | 780 | 465.00 | 58.17 | 0.00 | - | 1 | 8 |
| 15.00 | -0.37 | -2.41% | 10 | 8,830 | 470.00 | 75.24 | 0.00 | - | 1 | 120 |
| 13.40 | -0.60 | -4.29% | 2 | 1,446 | 475.00 | 66.80 | 0.00 | - | 2 | 29 |
| 12.17 | -0.22 | -1.78% | 13 | 4,917 | 480.00 | 76.70 | 0.00 | - | 1 | 7 |
| 11.05 | -0.15 | -1.34% | 1 | 559 | 485.00 | 77.81 | 0.00 | - | 2 | 3 |
| 9.96 | -0.44 | -4.23% | 5 | 1,480 | 490.00 | 85.50 | 0.00 | - | 2 | 1 |
| 8.80 | -0.20 | -2.22% | 8 | 1,809 | 495.00 | 97.80 | 0.00 | - | 43 | 43 |
| 8.15 | +0.15 | +1.87% | 76 | 5,635 | 500.00 | 99.15 | 0.00 | - | 5 | 0 |
| 7.20 | -0.45 | -5.88% | 3 | 1,574 | 505.00 | 106.21 | 0.00 | - | 1 | 0 |
| 6.52 | -0.23 | -3.41% | 3 | 593 | 510.00 | 103.30 | 0.00 | - | 10 | 0 |
| 6.00 | 0.00 | - | 3 | 900 | 515.00 | 95.12 | 0.00 | - | 2 | 1 |
| 5.22 | -0.18 | -3.33% | 6 | 1,311 | 520.00 | 95.08 | 0.00 | - | 2 | 32 |
| 4.72 | -0.48 | -9.23% | 2 | 2,076 | 525.00 | 100.31 | 0.00 | - | 1 | 0 |
| 4.25 | -0.04 | -0.93% | 4 | 792 | 530.00 | 108.80 | 0.00 | - | 2 | 0 |
| 3.80 | 0.00 | - | 2 | 1,126 | 535.00 | 113.42 | 0.00 | - | 2 | 0 |
| 3.40 | -0.17 | -4.76% | 2 | 2,835 | 540.00 | 118.48 | 0.00 | - | 4 | 1 |
| 2.80 | 0.00 | - | 12 | 1,256 | 550.00 | - | - | - | - | - |
| 2.18 | -0.17 | -7.23% | 4 | 1,253 | 560.00 | 149.06 | 0.00 | - | 2 | 0 |
| 1.69 | -0.18 | -9.63% | 2 | 702 | 570.00 | 142.30 | 0.00 | - | 10 | 0 |
| 1.45 | 0.00 | - | 1 | 250 | 580.00 | 175.98 | 0.00 | - | - | 0 |
| 0.90 | -0.01 | -1.10% | 2 | 1,204 | 600.00 | 178.91 | 0.00 | - | 3 | 0 |
| 0.71 | 0.00 | - | 2 | 238 | 610.00 | 202.66 | 0.00 | - | 12 | 0 |
| 0.61 | +0.09 | +17.31% | 202 | 2,139 | 620.00 | 194.25 | 0.00 | - | 12 | 0 |
| 0.43 | -0.02 | -4.44% | 5 | 203 | 640.00 | 230.72 | 0.00 | - | 21 | 0 |
© 2024 Yahoo. All rights reserved.