Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 189.33 | 0.00 | - | 3 | 13 | 210.00 | 0.01 | 0.00 | - | 10 | 74 |
| 179.36 | 0.00 | - | 3 | 3 | 220.00 | 0.01 | 0.00 | - | 3 | 4 |
| 187.70 | 0.00 | - | 6 | 6 | 235.00 | - | - | - | - | - |
| - | - | - | - | - | 240.00 | 0.01 | 0.00 | - | 1 | 601 |
| - | - | - | - | - | 245.00 | 0.04 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 7 | 239 |
| 145.72 | 0.00 | - | 1 | 1 | 260.00 | 0.01 | 0.00 | - | 5 | 55 |
| - | - | - | - | - | 265.00 | 0.01 | 0.00 | - | 250 | 255 |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 30 | 41 |
| - | - | - | - | - | 275.00 | 0.01 | -0.05 | -83.33% | 46 | 33 |
| 122.65 | 0.00 | - | 1 | 1 | 280.00 | 0.01 | 0.00 | - | 341 | 700 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 1 | 93 |
| 110.84 | 0.00 | - | 2 | 2 | 290.00 | 0.07 | 0.00 | - | 32 | 63 |
| - | - | - | - | - | 295.00 | 0.04 | 0.00 | - | 34 | 98 |
| 102.27 | 0.00 | - | 10 | 23 | 300.00 | 0.04 | +0.01 | +33.33% | 120 | 1,658 |
| 94.49 | 0.00 | - | 1 | 3 | 305.00 | 0.05 | 0.00 | - | 79 | 291 |
| - | - | - | - | - | 310.00 | 0.06 | -0.03 | -33.33% | 2 | 654 |
| 90.10 | +5.78 | +6.85% | 1 | 9 | 315.00 | 0.09 | 0.00 | - | 383 | 577 |
| 88.45 | 0.00 | - | 9 | 17 | 320.00 | 0.05 | -0.08 | -66.67% | 145 | 516 |
| 74.40 | 0.00 | - | 3 | 8 | 325.00 | 0.07 | -0.07 | -50.00% | 5 | 553 |
| 70.74 | 0.00 | - | 1 | 6 | 330.00 | 0.08 | -0.10 | -55.56% | 23 | 359 |
| 65.80 | 0.00 | - | 2 | 7 | 335.00 | 0.12 | -0.10 | -45.45% | 12 | 268 |
| 67.18 | +5.13 | +8.27% | 1 | 15 | 340.00 | 0.12 | -0.20 | -62.50% | 15 | 843 |
| 59.85 | 0.00 | - | 12 | 12 | 342.50 | 0.24 | -0.07 | -22.58% | 2 | 63 |
| 53.98 | 0.00 | - | 2 | 57 | 345.00 | 0.18 | -0.20 | -52.63% | 191 | 1,157 |
| - | - | - | - | - | 347.50 | 0.21 | -0.20 | -48.78% | 13 | 125 |
| 57.25 | +4.44 | +8.41% | 14 | 169 | 350.00 | 0.22 | -0.26 | -54.17% | 271 | 1,566 |
| 49.30 | 0.00 | - | 1 | 10 | 352.50 | 0.27 | -0.28 | -50.91% | 32 | 76 |
| 42.57 | 0.00 | - | 34 | 66 | 355.00 | 0.28 | -0.34 | -54.84% | 42 | 801 |
| 44.70 | 0.00 | - | 1 | 4 | 357.50 | 0.29 | -0.40 | -57.97% | 63 | 113 |
| 48.20 | +8.08 | +20.14% | 8 | 41 | 360.00 | 0.33 | -0.44 | -56.41% | 140 | 1,845 |
| 53.60 | 0.00 | - | - | 6 | 362.50 | 0.42 | -0.46 | -52.27% | 38 | 259 |
| 34.00 | 0.00 | - | 5 | 56 | 365.00 | 0.49 | -0.53 | -51.96% | 153 | 1,526 |
| 34.29 | 0.00 | - | 3 | 3 | 367.50 | 0.53 | -0.68 | -56.20% | 32 | 183 |
| 37.76 | +7.30 | +23.97% | 22 | 66 | 370.00 | 0.58 | -0.72 | -55.38% | 275 | 1,968 |
| 36.20 | +8.44 | +30.40% | 2 | 17 | 372.50 | 0.68 | -0.81 | -54.36% | 147 | 330 |
| 33.67 | +5.60 | +19.95% | 14 | 61 | 375.00 | 0.81 | -0.94 | -53.71% | 1,061 | 3,564 |
| 26.20 | 0.00 | - | 22 | 26 | 377.50 | 0.96 | -1.12 | -53.85% | 244 | 236 |
| 28.16 | +4.14 | +17.24% | 49 | 122 | 380.00 | 1.16 | -1.21 | -51.05% | 789 | 1,926 |
| 24.64 | +1.54 | +6.67% | 2 | 29 | 382.50 | 1.38 | -1.38 | -50.00% | 148 | 258 |
| 23.75 | +4.63 | +24.22% | 17 | 278 | 385.00 | 1.68 | -1.57 | -48.31% | 327 | 1,638 |
| 21.20 | +3.85 | +22.19% | 1 | 107 | 387.50 | 2.05 | -1.85 | -47.44% | 264 | 1,120 |
| 20.19 | +4.13 | +25.72% | 107 | 599 | 390.00 | 2.49 | -2.11 | -45.87% | 565 | 2,237 |
| 17.61 | +3.71 | +26.69% | 10 | 127 | 392.50 | 3.22 | -2.07 | -39.13% | 89 | 728 |
| 16.35 | +3.65 | +28.74% | 275 | 548 | 395.00 | 3.60 | -2.50 | -41.19% | 924 | 2,813 |
| 14.59 | +3.54 | +32.04% | 135 | 318 | 397.50 | 4.35 | -2.80 | -39.16% | 223 | 808 |
| 12.78 | +2.98 | +30.41% | 573 | 3,339 | 400.00 | 5.25 | -3.19 | -38.02% | 709 | 3,066 |
| 11.25 | +2.75 | +32.35% | 360 | 943 | 402.50 | 6.18 | -3.32 | -35.10% | 1,230 | 904 |
| 9.81 | +2.51 | +34.38% | 1,384 | 2,160 | 405.00 | 7.10 | -3.75 | -34.56% | 663 | 2,906 |
| 8.50 | +2.51 | +41.90% | 2,135 | 1,454 | 407.50 | 8.29 | -4.43 | -34.83% | 247 | 500 |
| 7.27 | +2.02 | +38.48% | 2,090 | 3,672 | 410.00 | 9.70 | -4.42 | -31.30% | 262 | 1,697 |
| 6.25 | +1.76 | +39.73% | 451 | 815 | 412.50 | 11.02 | -4.98 | -31.12% | 52 | 743 |
| 5.25 | +1.60 | +43.84% | 1,246 | 3,797 | 415.00 | 12.53 | -4.87 | -27.99% | 99 | 1,347 |
| 4.50 | +1.40 | +45.16% | 193 | 1,200 | 417.50 | 14.35 | -5.30 | -26.97% | 16 | 434 |
| 3.65 | +1.10 | +43.14% | 1,668 | 4,629 | 420.00 | 16.05 | -5.20 | -24.47% | 40 | 1,450 |
| 3.00 | +1.00 | +50.00% | 564 | 1,980 | 422.50 | 18.24 | -5.42 | -22.91% | 10 | 533 |
| 2.45 | +0.80 | +48.48% | 1,224 | 4,714 | 425.00 | 19.85 | -4.04 | -16.91% | 22 | 2,798 |
| 2.00 | +0.71 | +53.79% | 660 | 1,203 | 427.50 | 21.40 | -7.40 | -25.69% | 3 | 444 |
| 1.55 | +0.50 | +47.17% | 2,118 | 5,569 | 430.00 | 24.27 | -4.81 | -16.54% | 8 | 591 |
| 1.24 | +0.32 | +34.78% | 237 | 4,590 | 432.50 | 33.90 | 0.00 | - | 14 | 59 |
| 0.98 | +0.32 | +48.48% | 981 | 5,497 | 435.00 | 36.15 | 0.00 | - | 5 | 379 |
| 0.78 | +0.23 | +40.35% | 182 | 612 | 437.50 | 29.85 | -9.25 | -23.66% | 1 | 13 |
| 0.62 | +0.22 | +55.00% | 3,347 | 3,335 | 440.00 | 38.81 | 0.00 | - | 1 | 325 |
| 0.51 | +0.14 | +37.84% | 245 | 377 | 442.50 | 40.97 | 0.00 | - | 1 | 1 |
| 0.35 | +0.10 | +37.04% | 300 | 1,838 | 445.00 | 43.50 | 0.00 | - | 50 | 34 |
| 0.23 | +0.06 | +35.29% | 353 | 7,764 | 450.00 | 46.10 | -2.00 | -4.16% | 2 | 22 |
| 0.15 | +0.06 | +66.67% | 439 | 3,359 | 455.00 | 52.75 | 0.00 | - | 61 | 0 |
| 0.09 | +0.02 | +28.57% | 717 | 4,605 | 460.00 | 59.00 | 0.00 | - | 2 | 0 |
| 0.05 | +0.01 | +25.00% | 611 | 1,368 | 465.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 37 | 1,253 | 470.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 185 | 485 | 475.00 | 73.75 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 32 | 692 | 480.00 | 53.00 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 168 | 319 | 485.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 14 | 937 | 490.00 | 69.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 18 | 353 | 495.00 | 73.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 156 | 794 | 500.00 | 79.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 39 | 505.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 48 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 25 | 40 | 515.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 51 | 520.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 1 | 127 | 525.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.