Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 287.23 | 0.00 | - | 1 | 146 | 125.00 | 0.48 | 0.00 | - | 1 | 1,930 |
| 280.50 | 0.00 | - | 1 | 10 | 130.00 | 0.60 | 0.00 | - | 1 | 234 |
| 294.25 | 0.00 | - | 1 | 63 | 135.00 | 0.54 | 0.00 | - | 51 | 1,944 |
| 281.00 | 0.00 | - | 2 | 63 | 140.00 | 0.80 | 0.00 | - | 20 | 255 |
| 289.75 | 0.00 | - | 2 | 12 | 145.00 | 0.80 | 0.00 | - | 4 | 121 |
| 260.00 | 0.00 | - | 1 | 87 | 150.00 | 0.70 | 0.00 | - | 1 | 584 |
| 226.20 | 0.00 | - | 1 | 1 | 155.00 | 1.24 | 0.00 | - | 7 | 277 |
| 260.84 | 0.00 | - | 2 | 72 | 160.00 | 1.02 | +0.46 | +82.14% | 2 | 393 |
| 217.61 | 0.00 | - | 1 | 4 | 165.00 | 0.70 | 0.00 | - | 4 | 182 |
| 254.50 | 0.00 | - | 4 | 34 | 170.00 | 1.42 | 0.00 | - | 2 | 526 |
| 252.35 | 0.00 | - | 1 | 26 | 175.00 | 1.20 | 0.00 | - | 2 | 326 |
| 250.00 | 0.00 | - | 1 | 20 | 180.00 | 1.20 | 0.00 | - | 2 | 579 |
| 233.11 | 0.00 | - | 1 | 79 | 185.00 | 1.30 | 0.00 | - | 1 | 306 |
| 214.50 | 0.00 | - | 1 | 26 | 190.00 | 1.00 | 0.00 | - | 1 | 112 |
| 223.46 | 0.00 | - | 2 | 16 | 195.00 | 1.30 | 0.00 | - | 1 | 690 |
| 224.95 | 0.00 | - | 3 | 174 | 200.00 | 2.64 | 0.00 | - | 1 | 992 |
| 217.75 | 0.00 | - | 1 | 29 | 205.00 | 4.20 | 0.00 | - | 2 | 333 |
| 215.44 | 0.00 | - | 1 | 66 | 210.00 | 1.85 | 0.00 | - | 2 | 705 |
| 197.00 | 0.00 | - | 3 | 72 | 215.00 | 2.21 | 0.00 | - | 2 | 328 |
| 198.39 | 0.00 | - | 2 | 169 | 220.00 | 2.50 | 0.00 | - | 2 | 256 |
| 212.52 | 0.00 | - | 1 | 36 | 225.00 | 3.83 | 0.00 | - | 5 | 500 |
| 197.80 | 0.00 | - | 1 | 175 | 230.00 | 4.10 | 0.00 | - | 1 | 1,374 |
| 179.63 | 0.00 | - | 3 | 22 | 235.00 | 4.20 | 0.00 | - | 1 | 58 |
| 190.00 | 0.00 | - | 2 | 66 | 240.00 | 3.70 | 0.00 | - | 1 | 235 |
| 200.00 | 0.00 | - | 5 | 27 | 245.00 | 5.65 | 0.00 | - | 1 | 140 |
| 179.18 | 0.00 | - | 1 | 278 | 250.00 | 4.50 | 0.00 | - | 1 | 533 |
| 190.67 | 0.00 | - | 1 | 71 | 255.00 | 6.40 | 0.00 | - | 1 | 523 |
| 153.50 | 0.00 | - | 1 | 179 | 260.00 | 5.90 | 0.00 | - | 20 | 667 |
| 153.85 | 0.00 | - | 4 | 113 | 265.00 | 6.45 | 0.00 | - | 1 | 323 |
| 159.75 | 0.00 | - | 1 | 237 | 270.00 | 7.65 | 0.00 | - | 1 | 361 |
| 149.65 | 0.00 | - | 2 | 312 | 275.00 | 8.73 | 0.00 | - | 1 | 342 |
| 156.00 | 0.00 | - | 1 | 705 | 280.00 | 8.95 | 0.00 | - | 1 | 520 |
| 142.40 | 0.00 | - | 1 | 148 | 285.00 | 7.16 | 0.00 | - | 1 | 1,086 |
| 146.53 | 0.00 | - | 1 | 180 | 290.00 | 8.15 | 0.00 | - | 1 | 408 |
| 130.35 | 0.00 | - | 1 | 129 | 295.00 | 10.14 | 0.00 | - | 1 | 584 |
| 140.55 | 0.00 | - | 1 | 949 | 300.00 | 9.10 | -0.40 | -4.21% | 2 | 5,435 |
| 136.48 | 0.00 | - | 3 | 317 | 305.00 | 10.85 | 0.00 | - | 1 | 2,837 |
| 121.50 | 0.00 | - | 16 | 227 | 310.00 | 12.30 | 0.00 | - | 1 | 594 |
| 125.62 | 0.00 | - | 1 | 809 | 315.00 | 11.60 | -1.85 | -13.75% | 1 | 298 |
| 124.16 | 0.00 | - | 1 | 278 | 320.00 | 12.80 | 0.00 | - | 2 | 461 |
| 119.35 | 0.00 | - | 1 | 450 | 325.00 | 17.95 | 0.00 | - | 27 | 538 |
| 118.84 | 0.00 | - | 6 | 382 | 330.00 | 16.40 | 0.00 | - | 1 | 759 |
| 114.00 | 0.00 | - | 2 | 481 | 335.00 | 18.16 | 0.00 | - | 9 | 129 |
| 106.82 | 0.00 | - | 1 | 320 | 340.00 | 19.80 | 0.00 | - | 23 | 414 |
| 95.00 | 0.00 | - | 1 | 707 | 345.00 | 20.08 | 0.00 | - | 1 | 157 |
| 104.50 | +1.65 | +1.60% | 1 | 1,012 | 350.00 | 19.75 | 0.00 | - | 1 | 855 |
| 90.24 | 0.00 | - | 1 | 128 | 355.00 | 20.80 | 0.00 | - | 60 | 564 |
| 95.53 | 0.00 | - | 2 | 2,542 | 360.00 | 22.95 | 0.00 | - | 31 | 280 |
| 94.75 | 0.00 | - | 1 | 336 | 365.00 | 27.35 | 0.00 | - | 81 | 248 |
| 87.86 | 0.00 | - | 3 | 536 | 370.00 | 25.35 | 0.00 | - | 2 | 45 |
| 88.50 | 0.00 | - | 1 | 554 | 375.00 | 27.03 | 0.00 | - | 1 | 236 |
| 84.04 | 0.00 | - | 1 | 3,009 | 380.00 | 28.45 | 0.00 | - | 5 | 617 |
| 78.95 | 0.00 | - | 2 | 446 | 385.00 | 34.85 | 0.00 | - | 1 | 133 |
| 77.60 | 0.00 | - | 2 | 581 | 390.00 | 42.80 | 0.00 | - | 1 | 352 |
| 66.81 | 0.00 | - | 2 | 612 | 395.00 | 40.02 | 0.00 | - | 5 | 167 |
| 74.50 | +2.57 | +3.57% | 6 | 1,365 | 400.00 | 35.46 | 0.00 | - | 2 | 2,007 |
| 70.61 | 0.00 | - | 2 | 465 | 405.00 | 38.50 | 0.00 | - | 1 | 128 |
| 65.50 | 0.00 | - | 8 | 1,472 | 410.00 | 42.22 | 0.00 | - | 5 | 489 |
| 64.00 | 0.00 | - | 5 | 506 | 415.00 | 47.00 | 0.00 | - | 1 | 257 |
| 58.30 | 0.00 | - | 1 | 1,030 | 420.00 | 44.40 | 0.00 | - | 1 | 106 |
| 59.65 | 0.00 | - | 5 | 488 | 425.00 | 46.78 | 0.00 | - | 1 | 18 |
| 50.80 | 0.00 | - | 1 | 582 | 430.00 | 48.05 | -3.20 | -6.24% | 102 | 69 |
| 46.85 | 0.00 | - | 2 | 144 | 435.00 | 50.45 | -16.10 | -24.19% | 18 | 39 |
| 50.20 | 0.00 | - | 12 | 933 | 440.00 | 64.05 | 0.00 | - | 1 | 91 |
| 50.11 | 0.00 | - | 1 | 2,365 | 445.00 | 67.06 | 0.00 | - | 44 | 23 |
| 48.26 | +0.91 | +1.92% | 5 | 1,678 | 450.00 | 62.02 | 0.00 | - | 1 | 68 |
| 46.01 | 0.00 | - | 1 | 634 | 455.00 | 64.45 | 0.00 | - | 30 | 781 |
| 36.00 | 0.00 | - | 1 | 708 | 460.00 | 92.65 | 0.00 | - | 2 | 3 |
| 41.24 | 0.00 | - | 1 | 452 | 465.00 | - | - | - | - | - |
| 39.29 | 0.00 | - | 1 | 400 | 470.00 | 73.85 | 0.00 | - | - | 1 |
| 37.85 | 0.00 | - | 7 | 137 | 475.00 | 77.00 | 0.00 | - | - | 1 |
| 35.10 | 0.00 | - | 7 | 144 | 480.00 | 83.98 | 0.00 | - | 4 | 2 |
| 33.55 | 0.00 | - | 8 | 171 | 485.00 | 82.40 | 0.00 | - | 2 | 110 |
| 33.65 | +2.00 | +6.32% | 1 | 526 | 490.00 | 90.82 | 0.00 | - | 2 | 1 |
| 31.05 | 0.00 | - | 6 | 348 | 495.00 | 94.44 | 0.00 | - | - | 0 |
| 29.50 | 0.00 | - | 8 | 1,067 | 500.00 | 83.79 | 0.00 | - | 1 | 2 |
| 27.09 | 0.00 | - | 1 | 271 | 505.00 | - | - | - | - | - |
| 27.39 | 0.00 | - | 3 | 75 | 510.00 | 100.50 | 0.00 | - | 5 | 5 |
| 34.95 | 0.00 | - | 2 | 227 | 515.00 | 111.00 | 0.00 | - | - | 1 |
| 30.05 | 0.00 | - | 54 | 789 | 520.00 | 108.77 | 0.00 | - | 2 | 3 |
| 20.25 | 0.00 | - | 4 | 346 | 525.00 | - | - | - | - | - |
| 24.20 | 0.00 | - | 2 | 705 | 530.00 | - | - | - | - | - |
| 19.76 | 0.00 | - | 1 | 165 | 535.00 | 125.30 | 0.00 | - | 15 | 27 |
| 18.55 | 0.00 | - | 4 | 998 | 540.00 | 121.72 | 0.00 | - | 22 | 0 |
| 17.10 | 0.00 | - | 1 | 370 | 550.00 | 130.86 | 0.00 | - | 2 | 0 |
| 15.74 | 0.00 | - | 2 | 61 | 560.00 | 138.77 | 0.00 | - | 2 | 0 |
| 14.15 | 0.00 | - | 8 | 953 | 570.00 | 149.71 | 0.00 | - | 2 | 0 |
| 16.27 | 0.00 | - | 1 | 298 | 580.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 7 | 2,415 | 600.00 | - | - | - | - | - |
| 8.64 | 0.00 | - | 3 | 192 | 610.00 | 188.47 | 0.00 | - | 2 | 0 |
| 8.25 | 0.00 | - | 2 | 673 | 620.00 | 210.24 | 0.00 | - | 1 | 0 |
| 6.65 | 0.00 | - | 4 | 228 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.