Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 191.62 | 0.00 | - | 45 | 10 | 220.00 | 0.03 | 0.00 | - | - | 6 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 3 |
| 160.14 | 0.00 | - | 1 | 5 | 250.00 | 0.05 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 260.00 | 0.07 | 0.00 | - | - | 10 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | - | 5 |
| 141.75 | 0.00 | - | 5 | 5 | 270.00 | 0.04 | 0.00 | - | - | 15 |
| - | - | - | - | - | 275.00 | 0.05 | 0.00 | - | 50 | 52 |
| 132.27 | 0.00 | - | 2 | 0 | 280.00 | 0.01 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 285.00 | 0.02 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 3 | 33 |
| 111.42 | 0.00 | - | 2 | 11 | 300.00 | 0.01 | 0.00 | - | 5 | 83 |
| 101.72 | 0.00 | - | 1 | 3 | 305.00 | 0.01 | 0.00 | - | 10 | 74 |
| 84.03 | 0.00 | - | 1 | 2 | 310.00 | 0.01 | 0.00 | - | 10 | 234 |
| 84.99 | 0.00 | - | 2 | 1 | 315.00 | 0.04 | 0.00 | - | 51 | 128 |
| 91.05 | 0.00 | - | 2 | 12 | 320.00 | 0.01 | 0.00 | - | 10 | 490 |
| 87.20 | 0.00 | - | 3 | 16 | 325.00 | 0.01 | 0.00 | - | 5 | 111 |
| 82.75 | 0.00 | - | 1 | 2 | 330.00 | 0.01 | 0.00 | - | 8 | 233 |
| 77.75 | 0.00 | - | 1 | 1 | 335.00 | 0.01 | 0.00 | - | 12 | 307 |
| 67.14 | 0.00 | - | 2 | 4 | 340.00 | 0.01 | 0.00 | - | 1 | 525 |
| 67.40 | 0.00 | - | 1 | 58 | 345.00 | 0.01 | 0.00 | - | 8 | 302 |
| 62.23 | 0.00 | - | 4 | 14,317 | 350.00 | 0.01 | 0.00 | - | 31 | 15,349 |
| 55.20 | 0.00 | - | 1 | 14 | 355.00 | 0.01 | 0.00 | - | 2 | 423 |
| 52.00 | 0.00 | - | 2 | 69 | 360.00 | 0.01 | 0.00 | - | 16 | 1,426 |
| 47.77 | 0.00 | - | 30 | 34 | 365.00 | 0.01 | 0.00 | - | 74 | 1,541 |
| 42.44 | 0.00 | - | 6 | 23 | 370.00 | 0.01 | 0.00 | - | 434 | 1,915 |
| 35.65 | 0.00 | - | 9 | 52 | 375.00 | 0.02 | 0.00 | - | 171 | 2,186 |
| 29.30 | 0.00 | - | 6 | 27 | 377.50 | 0.01 | 0.00 | - | 12 | 666 |
| 32.45 | 0.00 | - | 8 | 96 | 380.00 | 0.01 | 0.00 | - | 83 | 1,961 |
| 28.58 | 0.00 | - | 2 | 106 | 382.50 | 0.01 | 0.00 | - | 806 | 1,551 |
| 26.65 | 0.00 | - | 18 | 1,131 | 385.00 | 0.03 | 0.00 | - | 493 | 2,553 |
| 23.94 | 0.00 | - | 3 | 167 | 387.50 | 0.03 | 0.00 | - | 101 | 984 |
| 22.05 | 0.00 | - | 20 | 465 | 390.00 | 0.03 | 0.00 | - | 793 | 3,637 |
| 20.03 | 0.00 | - | 55 | 758 | 392.50 | 0.03 | 0.00 | - | 376 | 953 |
| 17.21 | 0.00 | - | 49 | 2,057 | 395.00 | 0.03 | 0.00 | - | 666 | 3,603 |
| 14.50 | 0.00 | - | 37 | 945 | 397.50 | 0.03 | 0.00 | - | 741 | 1,399 |
| 12.18 | 0.00 | - | 180 | 1,678 | 400.00 | 0.04 | 0.00 | - | 1,114 | 3,765 |
| 9.91 | 0.00 | - | 137 | 1,409 | 402.50 | 0.08 | 0.00 | - | 1,884 | 2,745 |
| 7.48 | 0.00 | - | 2,575 | 2,976 | 405.00 | 0.12 | 0.00 | - | 4,289 | 5,656 |
| 5.20 | 0.00 | - | 3,534 | 2,437 | 407.50 | 0.29 | 0.00 | - | 3,087 | 2,848 |
| 3.10 | 0.00 | - | 4,982 | 9,696 | 410.00 | 0.75 | 0.00 | - | 6,745 | 3,486 |
| 1.57 | 0.00 | - | 10,582 | 5,611 | 412.50 | 1.62 | 0.00 | - | 3,515 | 2,008 |
| 0.58 | 0.00 | - | 7,238 | 8,608 | 415.00 | 3.38 | 0.00 | - | 226 | 687 |
| 0.21 | 0.00 | - | 2,431 | 3,676 | 417.50 | 5.30 | 0.00 | - | 27 | 83 |
| 0.08 | 0.00 | - | 3,326 | 7,278 | 420.00 | 8.05 | 0.00 | - | 67 | 226 |
| 0.04 | 0.00 | - | 1,229 | 2,765 | 422.50 | 10.10 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 1,355 | 5,625 | 425.00 | 12.70 | 0.00 | - | 24 | 15 |
| 0.01 | 0.00 | - | 668 | 4,272 | 430.00 | 18.30 | 0.00 | - | 1 | 6 |
| 0.01 | 0.00 | - | 64 | 1,289 | 435.00 | 34.94 | 0.00 | - | 23 | 0 |
| 0.01 | 0.00 | - | 124 | 1,211 | 440.00 | 43.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 871 | 445.00 | 38.75 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 3 | 1,422 | 450.00 | 50.75 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 210 | 455.00 | 42.93 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 90 | 1,465 | 460.00 | 58.23 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 100 | 286 | 465.00 | 52.99 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,204 | 470.00 | 62.29 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 821 | 475.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 792 | 480.00 | 76.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 787 | 485.00 | 77.41 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 9 | 379 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 29 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 555 | 500.00 | 77.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 51 | 505.00 | 113.15 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 31 | 47 | 510.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 1 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 51 | 520.00 | 113.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 3 | 525.00 | 117.35 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.