Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 September 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 198.50 | 0.00 | - | 4 | 5 | 210.00 | 1.48 | -0.30 | -16.85% | 682 | 458 |
| - | - | - | - | - | 220.00 | 2.65 | 0.00 | - | 2 | 13 |
| 203.30 | 0.00 | - | - | 3 | 230.00 | 2.42 | -0.23 | -8.68% | 1 | 16 |
| 187.60 | +3.60 | +1.96% | 1 | 4 | 240.00 | 3.26 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 250.00 | 3.35 | -1.10 | -24.72% | 2 | 78 |
| 171.29 | +3.21 | +1.91% | 2 | 3 | 260.00 | 4.00 | -1.20 | -23.08% | 1 | 21 |
| 149.50 | 0.00 | - | - | 1 | 270.00 | 4.85 | -0.40 | -7.62% | 2 | 79 |
| 144.50 | 0.00 | - | 1 | 1 | 280.00 | 5.55 | -0.65 | -10.48% | 12 | 50 |
| 130.00 | 0.00 | - | - | 0 | 290.00 | 8.25 | 0.00 | - | 6 | 13 |
| 123.00 | 0.00 | - | 1 | 2 | 300.00 | 7.63 | -1.22 | -13.79% | 1 | 179 |
| 130.50 | +15.20 | +13.18% | 2 | 1 | 310.00 | 9.45 | -0.85 | -8.25% | 1 | 10 |
| 110.85 | 0.00 | - | 2 | 3 | 320.00 | 10.15 | -5.18 | -33.79% | 1 | 154 |
| 106.00 | 0.00 | - | 1 | 12 | 330.00 | 12.15 | -4.13 | -25.37% | 40 | 138 |
| 93.17 | 0.00 | - | 1 | 2 | 340.00 | 13.90 | -5.12 | -26.92% | 2 | 55 |
| 99.62 | +9.27 | +10.26% | 4 | 8 | 350.00 | 20.89 | 0.00 | - | 5 | 216 |
| 82.80 | 0.00 | - | 1 | 2 | 360.00 | 25.30 | 0.00 | - | 1 | 46 |
| 73.23 | 0.00 | - | 1 | 2 | 370.00 | 22.20 | -1.05 | -4.52% | 28 | 41 |
| 78.09 | +5.47 | +7.53% | 6 | 10 | 380.00 | 30.07 | 0.00 | - | 1 | 7 |
| 71.37 | +8.83 | +14.12% | 2 | 6 | 390.00 | 32.03 | 0.00 | - | 1 | 10 |
| 66.56 | +4.98 | +8.09% | 1 | 65 | 400.00 | 32.10 | -4.06 | -11.23% | 2 | 81 |
| 60.75 | +3.55 | +6.21% | 10 | 106 | 410.00 | 37.00 | -2.25 | -5.73% | 3 | 17 |
| 57.00 | +4.50 | +8.57% | 6 | 61 | 420.00 | 51.00 | 0.00 | - | 2 | 71 |
| 51.05 | +7.25 | +16.55% | 4 | 23 | 430.00 | 48.70 | 0.00 | - | 1 | 9 |
| 46.06 | +2.42 | +5.55% | 1 | 17 | 440.00 | - | - | - | - | - |
| 42.00 | +2.44 | +6.17% | 9 | 30 | 450.00 | 57.08 | 0.00 | - | - | 1 |
| 37.27 | +5.95 | +19.00% | 11 | 12 | 460.00 | - | - | - | - | - |
| 28.40 | 0.00 | - | 5 | 65 | 470.00 | 85.05 | 0.00 | - | - | 10 |
| 31.00 | -0.50 | -1.59% | 3 | 10 | 480.00 | - | - | - | - | - |
| 27.00 | -0.15 | -0.55% | 3 | 6 | 490.00 | - | - | - | - | - |
| 24.31 | +1.31 | +5.70% | 8 | 61 | 500.00 | - | - | - | - | - |
| 21.91 | +4.47 | +25.63% | 1 | 12 | 510.00 | - | - | - | - | - |
| 15.43 | 0.00 | - | 20 | 34 | 520.00 | 126.58 | 0.00 | - | 2 | 2 |
| 17.20 | -1.15 | -6.27% | 1 | 71 | 530.00 | - | - | - | - | - |
| 15.15 | -4.30 | -22.11% | 10 | 16 | 540.00 | - | - | - | - | - |
| 15.40 | 0.00 | - | 27 | 74 | 550.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | 3 | 67 | 560.00 | - | - | - | - | - |
| 10.60 | +2.00 | +23.26% | 3 | 95 | 570.00 | - | - | - | - | - |
| 12.65 | 0.00 | - | 6 | 13 | 580.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | - | 5 | 590.00 | - | - | - | - | - |
| 7.35 | +0.35 | +5.00% | 100 | 125 | 600.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 2 | 12 | 610.00 | - | - | - | - | - |
| 5.25 | -0.10 | -1.87% | 11 | 47 | 620.00 | - | - | - | - | - |
| 4.20 | -0.20 | -4.55% | 5 | 345 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.