Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
298.58+3.78 (+1.28%)
At close: 4:00PM EDT
Calls
21 January 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 185.40 | 0.00 | - | 2 | 113 | 70.00 | 0.09 | 0.00 | - | 201 | 3,025 |
| 173.10 | 0.00 | - | 1 | 136 | 75.00 | 0.12 | 0.00 | - | 10 | 1,164 |
| 161.78 | 0.00 | - | 26 | 98 | 80.00 | 0.16 | 0.00 | - | 1 | 3,884 |
| 173.95 | 0.00 | - | 1 | 28 | 85.00 | 0.21 | 0.00 | - | 20 | 860 |
| 157.07 | 0.00 | - | 7 | 234 | 90.00 | 0.23 | 0.00 | - | 3 | 2,183 |
| 165.49 | 0.00 | - | 27 | 77 | 95.00 | 0.25 | 0.00 | - | 2 | 1,349 |
| 164.56 | 0.00 | - | 1 | 1,019 | 100.00 | 0.26 | -0.03 | -10.34% | 1 | 2,819 |
| 158.81 | 0.00 | - | 3 | 22 | 105.00 | 0.34 | 0.00 | - | 5 | 983 |
| 149.67 | 0.00 | - | 2 | 529 | 110.00 | 1.65 | 0.00 | - | 12 | 0 |
| 151.67 | 0.00 | - | 1 | 244 | 115.00 | 0.39 | -0.06 | -13.33% | 11 | 3,636 |
| 146.00 | 0.00 | - | 2 | 479 | 120.00 | 0.48 | 0.00 | - | 10 | 3,233 |
| 140.05 | 0.00 | - | 1 | 461 | 125.00 | 2.82 | 0.00 | - | 9 | 0 |
| 130.20 | 0.00 | - | 15 | 1,616 | 130.00 | 3.42 | 0.00 | - | 15 | 0 |
| 130.40 | 0.00 | - | 2 | 828 | 135.00 | 0.67 | 0.00 | - | 25 | 2,396 |
| 127.36 | +4.36 | +3.54% | 1 | 1,327 | 140.00 | 0.70 | -0.04 | -5.41% | 16 | 6,971 |
| 120.90 | 0.00 | - | 1 | 1,587 | 145.00 | 0.84 | 0.00 | - | 10 | 5,411 |
| 117.45 | +0.94 | +0.81% | 1 | 2,356 | 150.00 | 0.86 | -0.06 | -6.52% | 22 | 8,387 |
| 109.00 | 0.00 | - | 7 | 1,897 | 155.00 | 7.30 | 0.00 | - | 111 | 0 |
| 57.80 | 0.00 | - | 25 | 0 | 160.00 | 1.03 | -0.12 | -10.43% | 50 | 8,439 |
| 102.53 | +1.88 | +1.87% | 2 | 5,506 | 165.00 | 9.57 | 0.00 | - | 31 | 0 |
| 98.42 | +1.92 | +1.99% | 66 | 3,271 | 170.00 | 1.34 | -0.04 | -2.90% | 1 | 15,080 |
| 92.98 | +1.85 | +2.03% | 10 | 2,149 | 175.00 | 1.51 | 0.00 | - | 2 | 17,967 |
| 89.00 | +2.15 | +2.48% | 27 | 2,683 | 180.00 | 14.60 | 0.00 | - | 154 | 0 |
| 81.50 | 0.00 | - | 8 | 1,972 | 185.00 | 1.75 | -0.25 | -12.50% | 22 | 8,254 |
| 79.05 | +5.75 | +7.84% | 1 | 3,180 | 190.00 | 2.14 | 0.00 | - | 10 | 7,641 |
| 35.05 | 0.00 | - | 17 | 0 | 195.00 | 20.15 | 0.00 | - | 46 | 0 |
| 69.34 | +1.34 | +1.97% | 40 | 12,208 | 200.00 | 2.60 | -0.18 | -6.47% | 9 | 32,823 |
| 65.05 | +2.05 | +3.25% | 3 | 1,587 | 205.00 | 25.60 | 0.00 | - | 17 | 0 |
| 60.36 | +1.36 | +2.31% | 27 | 6,983 | 210.00 | 3.47 | -0.22 | -5.96% | 5 | 20,382 |
| 56.00 | +1.22 | +2.23% | 6 | 2,329 | 215.00 | 4.02 | -0.25 | -5.85% | 28 | 7,705 |
| 23.20 | 0.00 | - | 109 | 0 | 220.00 | 4.52 | -0.38 | -7.76% | 310 | 12,653 |
| 47.37 | +1.61 | +3.52% | 5 | 2,725 | 225.00 | 5.32 | -0.48 | -8.28% | 22 | 7,985 |
| 42.81 | +1.07 | +2.56% | 21 | 6,067 | 230.00 | 6.16 | -0.44 | -6.67% | 88 | 10,658 |
| 39.05 | +1.14 | +3.01% | 14 | 3,305 | 235.00 | 7.29 | -0.36 | -4.71% | 7 | 4,771 |
| 35.55 | +1.46 | +4.28% | 89 | 13,131 | 240.00 | 8.26 | -0.75 | -8.32% | 53 | 5,887 |
| 31.50 | +0.99 | +3.24% | 29 | 9,377 | 245.00 | 9.68 | -0.67 | -6.47% | 10 | 4,755 |
| 28.60 | +1.40 | +5.15% | 115 | 14,197 | 250.00 | 11.27 | -0.73 | -6.08% | 21 | 8,900 |
| 12.15 | 0.00 | - | 2 | 0 | 255.00 | 13.05 | -0.71 | -5.16% | 12 | 3,634 |
| 21.81 | +0.73 | +3.46% | 116 | 19,693 | 260.00 | 51.40 | 0.00 | - | 10 | 0 |
| 19.38 | +0.93 | +5.04% | 85 | 3,982 | 265.00 | 17.11 | -1.14 | -6.25% | 44 | 1,076 |
| 16.75 | +0.85 | +5.35% | 144 | 10,945 | 270.00 | 19.55 | -1.15 | -5.56% | 2 | 1,979 |
| 14.45 | +0.78 | +5.71% | 82 | 5,786 | 275.00 | 22.32 | -1.53 | -6.42% | 3 | 324 |
| 12.20 | +0.50 | +4.27% | 48 | 9,739 | 280.00 | 77.00 | 0.00 | - | 1 | 0 |
| 10.46 | +0.58 | +5.87% | 27 | 2,645 | 285.00 | 92.50 | 0.00 | - | 2 | 1 |
| 8.63 | +0.28 | +3.35% | 21 | 9,230 | 290.00 | 35.35 | 0.00 | - | 1 | 745 |
| 7.22 | +0.37 | +5.40% | 13 | 6,091 | 295.00 | 80.95 | 0.00 | - | 36 | 0 |
| 6.10 | +0.30 | +5.17% | 223 | 15,309 | 300.00 | 41.15 | 0.00 | - | 11 | 635 |
| 5.02 | +0.07 | +1.41% | 13 | 947 | 305.00 | - | - | - | - | - |
| 4.25 | +0.10 | +2.41% | 27 | 3,638 | 310.00 | 61.00 | 0.00 | - | 12 | 180 |
| 3.60 | -0.06 | -1.64% | 92 | 933 | 315.00 | 69.00 | 0.00 | - | 4 | 74 |
| 2.98 | +0.08 | +2.76% | 8 | 7,635 | 320.00 | 64.70 | 0.00 | - | 38 | 529 |
| 2.45 | +0.12 | +5.15% | 19 | 1,040 | 325.00 | 63.35 | 0.00 | - | 26 | 55 |
| 2.04 | 0.00 | - | 41 | 1,362 | 330.00 | 67.49 | 0.00 | - | 43 | 109 |
| 1.72 | +0.03 | +1.78% | 19 | 2,036 | 335.00 | 94.25 | 0.00 | - | 47 | 86 |
| 1.58 | 0.00 | - | 1 | 798 | 340.00 | 94.05 | 0.00 | - | 6 | 10 |
| 1.32 | 0.00 | - | 2 | 470 | 345.00 | 89.65 | 0.00 | - | 4 | 28 |
| 1.09 | 0.00 | - | 20 | 738 | 350.00 | 108.70 | 0.00 | - | 15 | 33 |
| 0.91 | -0.11 | -10.78% | 1 | 866 | 355.00 | 114.20 | 0.00 | - | - | 1 |
| 0.84 | -0.05 | -5.62% | 1 | 1,715 | 360.00 | 99.80 | 0.00 | - | 2 | 21 |
| 0.73 | -0.02 | -2.67% | 2 | 1,331 | 365.00 | 112.40 | 0.00 | - | 1 | 3 |
| 0.68 | 0.00 | - | 1 | 145 | 370.00 | - | - | - | - | - |
| 0.62 | -0.02 | -3.12% | 3 | 70 | 375.00 | - | - | - | - | - |
| - | - | - | - | - | 380.00 | 116.10 | 0.00 | - | - | 0 |
| 0.47 | -0.04 | -7.84% | 8 | 329 | 390.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
