Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 241.00 | 0.00 | - | 1 | 1,102 | 185.00 | 2.70 | -0.30 | -10.00% | 3 | 1,260 |
| 227.80 | 0.00 | - | 1 | 4 | 190.00 | 3.85 | 0.00 | - | 1 | 70 |
| 225.00 | 0.00 | - | 8 | 13 | 195.00 | 3.40 | 0.00 | - | 2 | 28 |
| 217.10 | 0.00 | - | 12 | 169 | 200.00 | 3.55 | -0.10 | -2.74% | 1 | 81 |
| 224.34 | 0.00 | - | 4 | 6 | 205.00 | 4.60 | 0.00 | - | 3 | 22 |
| 219.75 | 0.00 | - | 2 | 6 | 210.00 | 5.20 | 0.00 | - | 1 | 25 |
| 216.53 | 0.00 | - | 1 | 5 | 215.00 | 5.70 | 0.00 | - | 1 | 19 |
| 217.00 | 0.00 | - | 5 | 42 | 220.00 | 5.24 | 0.00 | - | 1 | 41 |
| 197.50 | 0.00 | - | 3 | 20 | 225.00 | 6.02 | 0.00 | - | 2 | 36 |
| 190.00 | 0.00 | - | 4 | 17 | 230.00 | 6.20 | 0.00 | - | 2 | 26 |
| 202.75 | 0.00 | - | 1 | 8 | 235.00 | 7.10 | 0.00 | - | 13 | 30 |
| 197.96 | 0.00 | - | 1 | 135 | 240.00 | 7.10 | 0.00 | - | 1 | 32 |
| 191.15 | 0.00 | - | 1 | 7 | 245.00 | 7.67 | -0.68 | -8.14% | 5 | 68 |
| 191.75 | 0.00 | - | 2 | 70 | 250.00 | 8.20 | 0.00 | - | 1 | 116 |
| 200.20 | 0.00 | - | 3 | 8 | 255.00 | 9.60 | 0.00 | - | 10 | 27 |
| 178.50 | 0.00 | - | 3 | 138 | 260.00 | 10.25 | 0.00 | - | 1 | 161 |
| 175.63 | 0.00 | - | 1 | 4 | 265.00 | 10.95 | 0.00 | - | 10 | 135 |
| 173.99 | +6.56 | +3.92% | 1 | 26 | 270.00 | 11.70 | 0.00 | - | 10 | 41 |
| 173.10 | +14.97 | +9.47% | 3 | 8 | 275.00 | 12.00 | 0.00 | - | 3 | 81 |
| 172.60 | 0.00 | - | 2 | 14 | 280.00 | 12.38 | 0.00 | - | 1 | 50 |
| 179.32 | 0.00 | - | 12 | 13 | 285.00 | 14.97 | 0.00 | - | 1 | 21 |
| 157.60 | 0.00 | - | 2 | 35 | 290.00 | 13.79 | -2.61 | -15.91% | 1 | 28 |
| 175.52 | 0.00 | - | 2 | 9 | 295.00 | 18.30 | 0.00 | - | 1 | 52 |
| 155.49 | 0.00 | - | 2 | 504 | 300.00 | 16.41 | 0.00 | - | 1 | 151 |
| 152.00 | 0.00 | - | 2 | 15 | 305.00 | 21.35 | 0.00 | - | 1 | 2 |
| 138.75 | 0.00 | - | 1 | 18 | 310.00 | 18.20 | +0.22 | +1.22% | 1 | 70 |
| 141.85 | 0.00 | - | 2 | 36 | 315.00 | 21.55 | 0.00 | - | 5 | 30 |
| 128.25 | 0.00 | - | 6 | 66 | 320.00 | 19.50 | 0.00 | - | 200 | 622 |
| 126.85 | 0.00 | - | 2 | 35 | 325.00 | 22.70 | 0.00 | - | 3 | 59 |
| 134.08 | 0.00 | - | 6 | 114 | 330.00 | 23.65 | 0.00 | - | 1 | 24 |
| 130.92 | 0.00 | - | 1 | 29 | 335.00 | 25.18 | 0.00 | - | 10 | 33 |
| 128.74 | 0.00 | - | 1 | 127 | 340.00 | 25.00 | 0.00 | - | 41 | 536 |
| 113.61 | 0.00 | - | 5 | 2,888 | 345.00 | 27.36 | 0.00 | - | 1 | 68 |
| 123.13 | 0.00 | - | 1 | 2,476 | 350.00 | 27.90 | 0.00 | - | 1 | 848 |
| 119.01 | 0.00 | - | 1 | 170 | 355.00 | 29.50 | 0.00 | - | 17 | 91 |
| 116.40 | 0.00 | - | 1 | 8,919 | 360.00 | 31.13 | 0.00 | - | 3 | 161 |
| 102.50 | 0.00 | - | 1 | 1,019 | 365.00 | 34.00 | 0.00 | - | 14 | 218 |
| 110.10 | 0.00 | - | 1 | 1,314 | 370.00 | 39.27 | 0.00 | - | 2 | 87 |
| 96.10 | 0.00 | - | 7 | 4,880 | 375.00 | 35.49 | -0.71 | -1.96% | 4 | 169 |
| 102.00 | +1.01 | +1.00% | 2 | 4,632 | 380.00 | 37.40 | -2.10 | -5.32% | 1 | 77 |
| 99.90 | -3.05 | -2.96% | 2 | 7,321 | 385.00 | 44.49 | 0.00 | - | 2 | 33 |
| 98.70 | -0.49 | -0.49% | 2 | 581 | 390.00 | 41.86 | 0.00 | - | 1 | 199 |
| 95.30 | 0.00 | - | 1 | 524 | 395.00 | 42.78 | -0.83 | -1.90% | 2 | 56 |
| 93.00 | -0.50 | -0.53% | 9 | 1,515 | 400.00 | 44.73 | -0.86 | -1.89% | 2 | 380 |
| 89.35 | -1.15 | -1.27% | 2 | 341 | 405.00 | 47.40 | -0.20 | -0.42% | 7 | 101 |
| 88.00 | +0.82 | +0.94% | 2 | 663 | 410.00 | 49.03 | -1.31 | -2.60% | 2 | 55 |
| 86.15 | -0.80 | -0.92% | 12 | 222 | 415.00 | 55.50 | 0.00 | - | 2 | 32 |
| 83.27 | 0.00 | - | 7 | 709 | 420.00 | 58.75 | 0.00 | - | 40 | 1,499 |
| 80.90 | -0.12 | -0.15% | 2 | 461 | 425.00 | 65.25 | 0.00 | - | 10 | 64 |
| 78.07 | +0.49 | +0.63% | 1 | 523 | 430.00 | 58.68 | -8.97 | -13.26% | 8 | 75 |
| 68.77 | 0.00 | - | 1 | 78 | 435.00 | 61.45 | +1.95 | +3.28% | 1 | 25 |
| 74.17 | 0.00 | - | 3 | 204 | 440.00 | 62.30 | -9.36 | -13.06% | 61 | 11 |
| 72.05 | 0.00 | - | 1 | 26 | 445.00 | 65.78 | 0.00 | - | - | 2 |
| 69.72 | +0.72 | +1.04% | 2 | 672 | 450.00 | 67.40 | -1.52 | -2.21% | 61 | 149 |
| 64.93 | 0.00 | - | 2 | 86 | 455.00 | - | - | - | - | - |
| 65.90 | 0.00 | - | 17 | 184 | 460.00 | 84.34 | 0.00 | - | 5 | 31 |
| 62.70 | 0.00 | - | 1 | 135 | 465.00 | 75.10 | 0.00 | - | 4 | 30 |
| 60.00 | 0.00 | - | 1 | 1,207 | 470.00 | 76.72 | 0.00 | - | 6 | 7 |
| 59.63 | +0.88 | +1.50% | 1 | 2,350 | 475.00 | 83.24 | 0.00 | - | 5 | 3,506 |
| 57.56 | -1.19 | -2.03% | 1 | 2,308 | 480.00 | 91.00 | 0.00 | - | 2 | 1,111 |
| 52.97 | 0.00 | - | 61 | 343 | 490.00 | 92.53 | 0.00 | - | 3 | 4 |
| 49.67 | 0.00 | - | 64 | 3,701 | 500.00 | 103.65 | 0.00 | - | 10 | 1,372 |
| 44.10 | +0.49 | +1.12% | 5 | 1,017 | 520.00 | 118.40 | 0.00 | - | 5 | 20 |
| 38.47 | +0.47 | +1.24% | 1 | 834 | 540.00 | 135.56 | 0.00 | - | 9 | 101 |
| 35.69 | +0.28 | +0.79% | 3 | 1,560 | 550.00 | 140.00 | 0.00 | - | 20 | 100 |
| 34.38 | 0.00 | - | 1 | 354 | 560.00 | 141.36 | 0.00 | - | 10 | 0 |
| 29.83 | 0.00 | - | 1 | 645 | 580.00 | 173.75 | 0.00 | - | 5 | 0 |
| 25.37 | 0.00 | - | 1 | 333 | 600.00 | 188.00 | 0.00 | - | 1 | 1 |
| 23.50 | 0.00 | - | 1 | 138 | 610.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | 6 | 887 | 620.00 | 192.20 | 0.00 | - | 1 | 2 |
| 18.99 | -0.22 | -1.15% | 1 | 169 | 640.00 | 230.10 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.