Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 227.50 | 0.00 | - | 1 | 2 | 210.00 | 0.60 | 0.00 | - | 5 | 440 |
| 212.58 | 0.00 | - | 1 | 1 | 220.00 | 0.67 | 0.00 | - | 2 | 138 |
| - | - | - | - | - | 230.00 | 2.25 | 0.00 | - | 1 | 56 |
| 195.75 | 0.00 | - | 2 | 1 | 240.00 | 1.19 | -0.73 | -38.02% | 4 | 333 |
| 155.00 | 0.00 | - | - | 2 | 250.00 | 1.89 | 0.00 | - | 29 | 342 |
| 175.00 | 0.00 | - | 1 | 3 | 260.00 | 1.90 | 0.00 | - | 10 | 214 |
| 153.78 | 0.00 | - | 2 | 26 | 270.00 | 2.25 | 0.00 | - | 5 | 189 |
| 131.59 | 0.00 | - | 10 | 17 | 280.00 | 2.77 | 0.00 | - | 3 | 451 |
| 120.99 | 0.00 | - | 2 | 11 | 290.00 | 3.22 | -0.48 | -12.97% | 1 | 199 |
| 130.13 | +4.31 | +3.43% | 1 | 72 | 300.00 | 4.09 | -0.14 | -3.31% | 1 | 381 |
| 119.20 | +0.24 | +0.20% | 3 | 16 | 310.00 | 4.90 | -0.37 | -7.02% | 1 | 620 |
| 105.03 | 0.00 | - | 2 | 15 | 320.00 | 5.90 | -0.20 | -3.28% | 25 | 1,249 |
| 104.25 | +9.61 | +10.15% | 1 | 11 | 330.00 | 6.73 | -0.62 | -8.44% | 11 | 1,185 |
| 95.80 | +18.60 | +24.09% | 3 | 21 | 340.00 | 8.21 | -1.01 | -10.95% | 5 | 1,097 |
| 87.90 | +3.60 | +4.27% | 1 | 73 | 350.00 | 9.85 | -0.72 | -6.81% | 17 | 1,860 |
| 80.40 | +0.85 | +1.07% | 6 | 197 | 360.00 | 11.87 | -1.23 | -9.39% | 2 | 790 |
| 72.80 | +12.15 | +20.03% | 13 | 62 | 370.00 | 14.50 | -0.60 | -3.97% | 5 | 1,729 |
| 65.00 | +0.25 | +0.39% | 11 | 105 | 380.00 | 17.00 | -1.30 | -7.10% | 2 | 2,085 |
| 59.00 | +1.60 | +2.79% | 10 | 559 | 390.00 | 20.50 | -1.60 | -7.24% | 1 | 590 |
| 53.08 | +1.28 | +2.47% | 2 | 405 | 400.00 | 24.00 | -0.75 | -3.03% | 27 | 1,317 |
| 48.70 | +3.50 | +7.74% | 11 | 316 | 410.00 | 28.40 | -1.35 | -4.54% | 39 | 188 |
| 41.20 | +0.71 | +1.75% | 7 | 460 | 420.00 | 32.05 | -2.25 | -6.56% | 2 | 584 |
| 36.96 | +0.99 | +2.75% | 2 | 312 | 430.00 | 37.15 | -2.09 | -5.33% | 16 | 1,476 |
| 31.60 | +0.28 | +0.89% | 14 | 500 | 440.00 | 51.85 | 0.00 | - | 2 | 51 |
| 27.65 | +0.44 | +1.62% | 4 | 817 | 450.00 | 48.10 | -3.60 | -6.96% | 1 | 19 |
| 24.10 | +0.45 | +1.90% | 4 | 2,213 | 460.00 | 58.47 | 0.00 | - | 2 | 2 |
| 20.75 | +0.86 | +4.32% | 9 | 267 | 470.00 | 64.15 | 0.00 | - | 2 | 12 |
| 17.10 | 0.00 | - | 3 | 588 | 480.00 | 87.00 | 0.00 | - | 1 | 7 |
| 12.09 | 0.00 | - | 3 | 116 | 490.00 | 77.57 | 0.00 | - | 2 | 3 |
| 12.60 | +0.75 | +6.33% | 23 | 834 | 500.00 | 90.36 | 0.00 | - | 3 | 20 |
| 10.05 | 0.00 | - | 84 | 743 | 510.00 | - | - | - | - | - |
| 8.85 | +0.45 | +5.36% | 1 | 251 | 520.00 | 102.65 | 0.00 | - | - | 5 |
| 7.10 | 0.00 | - | 77 | 234 | 530.00 | 107.92 | 0.00 | - | 4 | 0 |
| 6.10 | +0.15 | +2.52% | 261 | 1,149 | 540.00 | 119.38 | 0.00 | - | - | 0 |
| 5.00 | -0.05 | -0.99% | 2 | 279 | 550.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 2 | 60 | 560.00 | 150.27 | 0.00 | - | - | 0 |
| 2.83 | 0.00 | - | 5 | 43 | 570.00 | - | - | - | - | - |
| 2.82 | 0.00 | - | 2 | 51 | 580.00 | - | - | - | - | - |
| 2.59 | 0.00 | - | 2 | 164 | 590.00 | - | - | - | - | - |
| 1.90 | -0.25 | -11.63% | 3 | 157 | 600.00 | 192.50 | 0.00 | - | 10 | 0 |
| 1.69 | 0.00 | - | 17 | 483 | 610.00 | 189.20 | 0.00 | - | - | 0 |
| 1.19 | 0.00 | - | 5 | 210 | 620.00 | - | - | - | - | - |
| 0.91 | -0.19 | -17.27% | 1 | 173 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.