Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 243.40 | 0.00 | - | 1 | 108 | 160.00 | 0.74 | -0.26 | -26.00% | 250 | 740 |
| 252.86 | 0.00 | - | 50 | 54 | 165.00 | 0.64 | -0.42 | -39.62% | 8 | 235 |
| 245.80 | 0.00 | - | 1 | 6 | 170.00 | 1.47 | 0.00 | - | 3 | 542 |
| - | - | - | - | - | 175.00 | 1.12 | -0.03 | -2.61% | 3 | 162 |
| 206.14 | 0.00 | - | 10 | 21 | 180.00 | 1.24 | -0.68 | -35.42% | 3 | 38 |
| 244.45 | 0.00 | - | 2 | 7 | 185.00 | 1.93 | 0.00 | - | 2 | 183 |
| 232.15 | 0.00 | - | 2 | 838 | 190.00 | 2.69 | 0.00 | - | 5 | 51 |
| 222.29 | 0.00 | - | 4 | 5 | 195.00 | 2.01 | 0.00 | - | 7 | 754 |
| 215.70 | 0.00 | - | 1 | 119 | 200.00 | 2.00 | 0.00 | - | 2 | 1,029 |
| 223.65 | 0.00 | - | 1 | 838 | 205.00 | 2.30 | 0.00 | - | 2 | 225 |
| 215.00 | 0.00 | - | 6 | 18 | 210.00 | 2.25 | +0.01 | +0.45% | 126 | 380 |
| 211.00 | 0.00 | - | 1 | 29 | 215.00 | 2.01 | -0.15 | -6.94% | 5 | 291 |
| 201.88 | 0.00 | - | 1 | 35 | 220.00 | 3.00 | 0.00 | - | 3 | 190 |
| 203.57 | -12.43 | -5.75% | 5 | 25 | 225.00 | 2.98 | 0.00 | - | 5 | 436 |
| 192.02 | 0.00 | - | 2 | 16 | 230.00 | 3.50 | 0.00 | - | 1 | 235 |
| 199.55 | 0.00 | - | 5 | 4 | 235.00 | 5.00 | 0.00 | - | 10 | 68 |
| 196.80 | 0.00 | - | 1 | 3 | 240.00 | 4.24 | -0.16 | -3.64% | 5 | 693 |
| 187.67 | 0.00 | - | 1 | 17 | 245.00 | 5.80 | 0.00 | - | 61 | 281 |
| 181.00 | +14.20 | +8.51% | 1 | 208 | 250.00 | 4.75 | 0.00 | - | 48 | 431 |
| 177.40 | 0.00 | - | 50 | 55 | 255.00 | 7.00 | 0.00 | - | 1 | 144 |
| 160.13 | 0.00 | - | 21 | 12 | 260.00 | 7.85 | 0.00 | - | 1 | 166 |
| 154.00 | 0.00 | - | 1 | 45 | 265.00 | 5.80 | -0.10 | -1.69% | 4 | 802 |
| 161.71 | 0.00 | - | 1 | 495 | 270.00 | 6.25 | -0.95 | -13.19% | 2 | 526 |
| 152.60 | 0.00 | - | 1 | 135 | 275.00 | 7.00 | 0.00 | - | 4 | 140 |
| 143.80 | 0.00 | - | 23 | 61 | 280.00 | 10.00 | 0.00 | - | 6 | 161 |
| 139.75 | 0.00 | - | 1 | 75 | 285.00 | 9.60 | 0.00 | - | 1 | 193 |
| 146.00 | 0.00 | - | 1 | 39 | 290.00 | 8.50 | -0.60 | -6.59% | 10 | 1,356 |
| 133.00 | 0.00 | - | 1 | 14 | 295.00 | 10.44 | 0.00 | - | 1 | 72 |
| 141.05 | +1.25 | +0.89% | 1 | 623 | 300.00 | 10.05 | 0.00 | - | 2 | 857 |
| 136.60 | 0.00 | - | 2 | 92 | 305.00 | 12.10 | 0.00 | - | 6 | 146 |
| 133.50 | +11.35 | +9.29% | 1 | 187 | 310.00 | 14.90 | 0.00 | - | 20 | 295 |
| 125.95 | 0.00 | - | 5 | 164 | 315.00 | 13.90 | 0.00 | - | 7 | 200 |
| 115.00 | 0.00 | - | 2 | 83 | 320.00 | 13.50 | 0.00 | - | 1 | 651 |
| 123.12 | 0.00 | - | 10 | 132 | 325.00 | 16.00 | 0.00 | - | 3 | 245 |
| 119.47 | 0.00 | - | 10 | 249 | 330.00 | 15.80 | 0.00 | - | 2 | 443 |
| 114.60 | +3.75 | +3.38% | 1 | 129 | 335.00 | 17.93 | 0.00 | - | 1 | 71 |
| 110.78 | 0.00 | - | 1 | 107 | 340.00 | 17.95 | 0.00 | - | 9 | 1,017 |
| 104.65 | 0.00 | - | 5 | 73 | 345.00 | 18.72 | 0.00 | - | 2 | 432 |
| 105.12 | +0.12 | +0.11% | 2 | 690 | 350.00 | 21.00 | 0.00 | - | 1 | 1,538 |
| 98.10 | 0.00 | - | 14 | 65 | 355.00 | 26.85 | 0.00 | - | 15 | 153 |
| 94.95 | 0.00 | - | 12 | 244 | 360.00 | 22.55 | -0.15 | -0.66% | 26 | 274 |
| 95.85 | 0.00 | - | 1 | 609 | 365.00 | 24.62 | 0.00 | - | 20 | 623 |
| 91.68 | -0.48 | -0.52% | 2 | 294 | 370.00 | 25.40 | -0.85 | -3.24% | 22 | 1,574 |
| 90.16 | 0.00 | - | 2 | 434 | 375.00 | 34.80 | 0.00 | - | 14 | 463 |
| 86.25 | 0.00 | - | 6 | 727 | 380.00 | 32.52 | 0.00 | - | 7 | 1,478 |
| 83.10 | 0.00 | - | 2 | 153 | 385.00 | 38.95 | 0.00 | - | 13 | 573 |
| 79.80 | 0.00 | - | 1 | 299 | 390.00 | 32.40 | -2.55 | -7.30% | 5 | 696 |
| 77.40 | +2.88 | +3.86% | 1 | 2,124 | 395.00 | 34.70 | 0.00 | - | 1 | 749 |
| 73.97 | -0.26 | -0.35% | 26 | 2,050 | 400.00 | 36.42 | +0.07 | +0.19% | 2 | 439 |
| 69.90 | +0.02 | +0.03% | 4 | 3,186 | 405.00 | 38.05 | 0.00 | - | 41 | 305 |
| 67.30 | 0.00 | - | 2 | 2,152 | 410.00 | 40.66 | -0.58 | -1.41% | 40 | 182 |
| 64.68 | 0.00 | - | 1 | 997 | 415.00 | 42.70 | -0.85 | -1.95% | 1 | 286 |
| 63.07 | -1.00 | -1.56% | 1 | 2,161 | 420.00 | 47.08 | 0.00 | - | 1 | 863 |
| 61.53 | +0.93 | +1.53% | 4 | 3,627 | 425.00 | 49.85 | 0.00 | - | 11 | 3,018 |
| 58.20 | 0.00 | - | 1 | 3,168 | 430.00 | 55.90 | 0.00 | - | 23 | 282 |
| 56.30 | 0.00 | - | 1 | 279 | 435.00 | 61.00 | 0.00 | - | 2 | 57 |
| 52.00 | 0.00 | - | 20 | 846 | 440.00 | 55.51 | 0.00 | - | 31 | 180 |
| 49.89 | 0.00 | - | 2 | 637 | 445.00 | 62.35 | 0.00 | - | 81 | 84 |
| 49.00 | -1.10 | -2.20% | 4 | 1,713 | 450.00 | 60.61 | 0.00 | - | 31 | 129 |
| 44.48 | 0.00 | - | 1 | 309 | 455.00 | 59.40 | 0.00 | - | 49 | 51 |
| 39.40 | 0.00 | - | 2 | 421 | 460.00 | 68.19 | 0.00 | - | 12 | 102 |
| 39.77 | 0.00 | - | 4 | 188 | 465.00 | 79.45 | 0.00 | - | 2 | 36 |
| 41.48 | -0.18 | -0.43% | 2 | 1,457 | 470.00 | 68.25 | 0.00 | - | 10 | 1,125 |
| 39.65 | 0.00 | - | 1 | 779 | 475.00 | 81.01 | 0.00 | - | 2 | 15 |
| 37.72 | +6.07 | +19.18% | 1 | 118 | 480.00 | 75.91 | 0.00 | - | 2 | 10 |
| 35.00 | +0.43 | +1.24% | 1 | 210 | 490.00 | 103.45 | 0.00 | - | 68 | 86 |
| 30.81 | +0.46 | +1.52% | 6 | 1,615 | 500.00 | 98.35 | 0.00 | - | 2 | 91 |
| 26.00 | +0.20 | +0.78% | 2 | 541 | 520.00 | 112.37 | 0.00 | - | 4 | 2 |
| 21.55 | 0.00 | - | 1 | 455 | 540.00 | 142.40 | 0.00 | - | 26 | 27 |
| 19.00 | 0.00 | - | 60 | 511 | 550.00 | 136.50 | 0.00 | - | 1 | 0 |
| 17.35 | 0.00 | - | 3 | 193 | 560.00 | 138.00 | 0.00 | - | 2 | 0 |
| 14.91 | 0.00 | - | 6 | 960 | 570.00 | 159.86 | 0.00 | - | 4 | 0 |
| 13.27 | 0.00 | - | 3 | 992 | 580.00 | 166.90 | 0.00 | - | 1 | 0 |
| 11.00 | -0.25 | -2.22% | 2 | 988 | 600.00 | 198.54 | 0.00 | - | 3 | 0 |
| 9.70 | -0.40 | -3.96% | 1 | 346 | 610.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | 2 | 498 | 620.00 | - | - | - | - | - |
| 7.16 | +0.46 | +6.87% | 110 | 210 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.