Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 300.95 | +14.55 | +5.08% | 4 | 50 | 115.00 | 0.05 | 0.00 | - | 3 | 2,365 |
| 290.28 | 0.00 | - | 1 | 213 | 120.00 | 0.38 | 0.00 | - | 1 | 1,032 |
| 277.00 | 0.00 | - | 5 | 58 | 125.00 | 0.50 | 0.00 | - | 1 | 590 |
| 296.50 | 0.00 | - | 1 | 14 | 130.00 | 1.00 | 0.00 | - | 2 | 47 |
| 219.14 | 0.00 | - | 2 | 29 | 135.00 | 0.60 | 0.00 | - | 4 | 73 |
| 203.25 | 0.00 | - | 1 | 3 | 140.00 | 0.28 | 0.00 | - | 15 | 767 |
| 274.59 | 0.00 | - | 1 | 136 | 145.00 | 0.41 | 0.00 | - | 4 | 257 |
| 280.84 | 0.00 | - | 1 | 764 | 150.00 | 0.63 | 0.00 | - | 1 | 3,005 |
| 271.09 | 0.00 | - | 1 | 131 | 155.00 | 0.53 | 0.00 | - | 30 | 567 |
| 268.83 | 0.00 | - | 1 | 16 | 160.00 | 0.38 | 0.00 | - | 4 | 255 |
| 133.23 | 0.00 | - | 1 | 30 | 165.00 | 0.53 | 0.00 | - | 1 | 173 |
| 266.50 | 0.00 | - | 1 | 263 | 170.00 | 0.59 | 0.00 | - | 2 | 328 |
| 207.70 | 0.00 | - | 1 | 29 | 175.00 | 1.05 | 0.00 | - | 1 | 225 |
| 223.77 | 0.00 | - | 1 | 1,090 | 180.00 | 0.72 | 0.00 | - | 1 | 193 |
| 231.58 | 0.00 | - | 1 | 51 | 185.00 | 0.80 | 0.00 | - | 5 | 81 |
| 241.48 | 0.00 | - | 2 | 141 | 190.00 | 1.00 | 0.00 | - | 1 | 73 |
| 223.00 | 0.00 | - | 3 | 348 | 195.00 | 1.53 | 0.00 | - | 2 | 182 |
| 217.72 | 0.00 | - | 1 | 123 | 200.00 | 1.15 | 0.00 | - | 3 | 729 |
| 211.50 | 0.00 | - | 1 | 49 | 205.00 | 1.58 | 0.00 | - | 1 | 205 |
| 228.00 | 0.00 | - | 1 | 66 | 210.00 | 1.14 | 0.00 | - | 12 | 1,499 |
| 201.40 | 0.00 | - | 1 | 23 | 215.00 | 1.53 | 0.00 | - | 2 | 160 |
| 185.50 | 0.00 | - | 1 | 187 | 220.00 | 1.86 | 0.00 | - | 41 | 1,038 |
| 204.00 | 0.00 | - | 1 | 147 | 225.00 | 2.30 | 0.00 | - | 1 | 374 |
| 175.25 | 0.00 | - | 2 | 465 | 230.00 | 1.50 | -0.61 | -28.91% | 26 | 429 |
| 200.27 | 0.00 | - | 5 | 172 | 235.00 | 2.41 | 0.00 | - | 4 | 205 |
| 189.63 | 0.00 | - | 8 | 290 | 240.00 | 2.05 | 0.00 | - | 1 | 821 |
| 169.71 | 0.00 | - | 5 | 462 | 245.00 | 2.71 | 0.00 | - | 470 | 494 |
| 158.10 | 0.00 | - | 8 | 499 | 250.00 | 2.49 | +0.14 | +5.96% | 1 | 1,870 |
| 171.95 | 0.00 | - | 1 | 107 | 255.00 | 3.15 | 0.00 | - | 4 | 501 |
| 152.80 | 0.00 | - | 1 | 251 | 260.00 | 3.11 | 0.00 | - | 1 | 877 |
| 161.05 | 0.00 | - | 1 | 152 | 265.00 | 4.35 | 0.00 | - | 1 | 954 |
| 158.35 | 0.00 | - | 50 | 580 | 270.00 | 3.55 | 0.00 | - | 26 | 349 |
| 142.36 | 0.00 | - | 1 | 93 | 275.00 | 3.95 | 0.00 | - | 1 | 458 |
| 144.80 | 0.00 | - | 4 | 198 | 280.00 | 4.20 | -0.20 | -4.55% | 32 | 743 |
| 143.15 | 0.00 | - | 1 | 129 | 285.00 | 4.75 | +0.10 | +2.15% | 3 | 276 |
| 132.00 | 0.00 | - | 4 | 385 | 290.00 | 5.20 | 0.00 | - | 44 | 396 |
| 136.00 | 0.00 | - | 2 | 96 | 295.00 | 5.58 | 0.00 | - | 2 | 471 |
| 132.00 | 0.00 | - | 100 | 1,044 | 300.00 | 5.95 | -0.30 | -4.80% | 12 | 1,057 |
| 127.42 | 0.00 | - | 32 | 458 | 305.00 | 6.59 | -0.51 | -7.18% | 4 | 211 |
| 122.50 | 0.00 | - | 3 | 730 | 310.00 | 7.45 | +0.05 | +0.68% | 7 | 537 |
| 120.80 | 0.00 | - | 1 | 618 | 315.00 | 7.75 | -0.20 | -2.52% | 64 | 432 |
| 115.10 | 0.00 | - | 1 | 1,109 | 320.00 | 8.40 | -0.40 | -4.55% | 2 | 558 |
| 110.90 | 0.00 | - | 2 | 527 | 325.00 | 9.10 | -0.50 | -5.21% | 13 | 858 |
| 107.71 | 0.00 | - | 1 | 458 | 330.00 | 10.00 | -0.56 | -5.30% | 6 | 998 |
| 103.80 | -0.70 | -0.67% | 1 | 349 | 335.00 | 10.85 | -0.08 | -0.73% | 4 | 261 |
| 96.00 | 0.00 | - | 1 | 750 | 340.00 | 11.80 | -0.49 | -3.99% | 11 | 836 |
| 96.00 | +0.20 | +0.21% | 2 | 375 | 345.00 | 12.80 | -1.55 | -10.80% | 4 | 1,331 |
| 91.90 | 0.00 | - | 1 | 1,604 | 350.00 | 13.85 | -0.50 | -3.48% | 5 | 1,963 |
| 89.00 | 0.00 | - | 1 | 385 | 355.00 | 15.00 | -0.55 | -3.54% | 4 | 307 |
| 85.30 | 0.00 | - | 2 | 975 | 360.00 | 16.20 | -1.11 | -6.41% | 6 | 862 |
| 80.03 | -2.68 | -3.24% | 1 | 572 | 365.00 | 17.50 | -0.23 | -1.30% | 2 | 2,348 |
| 77.60 | -1.15 | -1.46% | 2 | 778 | 370.00 | 19.00 | -1.15 | -5.71% | 10 | 823 |
| 75.06 | 0.00 | - | 6 | 1,954 | 375.00 | 21.00 | -0.06 | -0.28% | 100 | 862 |
| 71.63 | -0.02 | -0.03% | 175 | 3,085 | 380.00 | 22.60 | 0.00 | - | 7 | 438 |
| 64.55 | 0.00 | - | 2 | 375 | 385.00 | 33.32 | 0.00 | - | 1 | 107 |
| 66.18 | 0.00 | - | 5 | 1,239 | 390.00 | 25.90 | 0.00 | - | 16 | 645 |
| 62.47 | +0.02 | +0.03% | 1 | 426 | 395.00 | 27.75 | 0.00 | - | 1 | 399 |
| 59.22 | +0.72 | +1.23% | 5 | 2,454 | 400.00 | 28.90 | -1.10 | -3.67% | 4 | 662 |
| 55.55 | 0.00 | - | 30 | 2,040 | 405.00 | 31.95 | 0.00 | - | 8 | 207 |
| 53.59 | +0.11 | +0.21% | 6 | 2,844 | 410.00 | 33.68 | 0.00 | - | 1 | 250 |
| 51.30 | +0.25 | +0.49% | 3 | 419 | 415.00 | 35.20 | -0.70 | -1.95% | 26 | 331 |
| 48.60 | -0.47 | -0.96% | 3 | 860 | 420.00 | 37.98 | 0.00 | - | 40 | 443 |
| 45.50 | -1.25 | -2.67% | 10 | 886 | 425.00 | 46.65 | 0.00 | - | 31 | 1,103 |
| 44.85 | 0.00 | - | 4 | 1,505 | 430.00 | 43.75 | 0.00 | - | 8 | 136 |
| 41.50 | 0.00 | - | 1 | 994 | 435.00 | 45.75 | 0.00 | - | 87 | 158 |
| 38.40 | -1.05 | -2.66% | 7 | 924 | 440.00 | 48.87 | 0.00 | - | 5 | 222 |
| 36.65 | -0.15 | -0.41% | 30 | 542 | 445.00 | 50.75 | 0.00 | - | 1 | 284 |
| 34.10 | 0.00 | - | 43 | 1,118 | 450.00 | 53.75 | 0.00 | - | 75 | 337 |
| 32.70 | -0.25 | -0.76% | 97 | 528 | 455.00 | 58.35 | 0.00 | - | 208 | 321 |
| 30.70 | +0.65 | +2.16% | 23 | 1,012 | 460.00 | 61.42 | 0.00 | - | 2 | 177 |
| 29.20 | 0.00 | - | 6 | 244 | 465.00 | 65.09 | 0.00 | - | 2 | 117 |
| 26.37 | -0.38 | -1.42% | 100 | 1,317 | 470.00 | 67.50 | 0.00 | - | 11 | 68 |
| 25.75 | 0.00 | - | 14 | 1,302 | 475.00 | 70.54 | 0.00 | - | 2 | 6 |
| 23.80 | 0.00 | - | 23 | 465 | 480.00 | 74.45 | 0.00 | - | 2 | 67 |
| 22.25 | -0.35 | -1.55% | 10 | 166 | 485.00 | 71.92 | 0.00 | - | 2 | 4 |
| 20.52 | 0.00 | - | 1 | 1,852 | 490.00 | 83.27 | 0.00 | - | 2 | 91 |
| 19.45 | +0.90 | +4.85% | 11 | 532 | 495.00 | - | - | - | - | - |
| 18.08 | -0.17 | -0.93% | 3 | 972 | 500.00 | 81.86 | 0.00 | - | 1 | 11 |
| 16.93 | 0.00 | - | 1 | 189 | 505.00 | 97.08 | 0.00 | - | 4 | 3 |
| 16.09 | 0.00 | - | 158 | 527 | 510.00 | 102.00 | 0.00 | - | 1 | 6 |
| 17.46 | 0.00 | - | 2 | 288 | 515.00 | 109.16 | 0.00 | - | - | 1 |
| 13.75 | -0.10 | -0.72% | 569 | 1,769 | 520.00 | 128.45 | 0.00 | - | - | 1 |
| 12.60 | -0.45 | -3.45% | 86 | 1,246 | 525.00 | 129.24 | 0.00 | - | 2 | 0 |
| 11.60 | -0.45 | -3.73% | 37 | 296 | 530.00 | 110.20 | 0.00 | - | - | 0 |
| 10.85 | +0.30 | +2.84% | 6 | 1,154 | 535.00 | 135.70 | 0.00 | - | 11 | 0 |
| 10.13 | -0.37 | -3.52% | 16 | 1,348 | 540.00 | - | - | - | - | - |
| 8.45 | -0.35 | -3.98% | 1 | 1,829 | 550.00 | 128.61 | 0.00 | - | 4 | 0 |
| 6.92 | 0.00 | - | 7 | 673 | 560.00 | 146.14 | 0.00 | - | 2 | 0 |
| 7.21 | 0.00 | - | 32 | 1,129 | 570.00 | 156.84 | 0.00 | - | 2 | 0 |
| 5.60 | -0.15 | -2.61% | 1 | 651 | 580.00 | 171.31 | 0.00 | - | 2 | 0 |
| 4.10 | -0.26 | -5.96% | 2 | 1,351 | 600.00 | - | - | - | - | - |
| 3.05 | 0.00 | - | 1 | 1,531 | 610.00 | - | - | - | - | - |
| 2.98 | -0.47 | -13.62% | 5 | 5,359 | 620.00 | 198.17 | 0.00 | - | 2 | 0 |
| 1.86 | -0.59 | -24.08% | 1 | 860 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.