Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 133.75 | 0.00 | - | 2 | 122 | 105.00 | 0.16 | 0.00 | - | 29 | 6,228 |
| 136.71 | 0.00 | - | 3 | 1,292 | 110.00 | 0.18 | 0.00 | - | 211 | 5,756 |
| 161.60 | 0.00 | - | 1 | 97 | 115.00 | 0.21 | 0.00 | - | 100 | 4,430 |
| 116.29 | 0.00 | - | 1 | 658 | 120.00 | 0.27 | 0.00 | - | 14 | 3,430 |
| 116.08 | 0.00 | - | 2 | 102 | 125.00 | 0.31 | 0.00 | - | 14 | 2,763 |
| 108.30 | 0.00 | - | 1 | 562 | 130.00 | 0.40 | 0.00 | - | 73 | 2,228 |
| 124.67 | 0.00 | - | 2 | 125 | 135.00 | 0.59 | 0.00 | - | 2 | 910 |
| 98.23 | 0.00 | - | 1 | 151 | 140.00 | 0.52 | 0.00 | - | 282 | 1,461 |
| 94.60 | 0.00 | - | 1 | 45 | 145.00 | 0.61 | 0.00 | - | 200 | 1,067 |
| 90.21 | 0.00 | - | 1 | 787 | 150.00 | 0.74 | 0.00 | - | 207 | 11,196 |
| 87.00 | 0.00 | - | 3 | 409 | 155.00 | 0.86 | 0.00 | - | 151 | 2,463 |
| 79.58 | 0.00 | - | 2 | 1,936 | 160.00 | 1.01 | 0.00 | - | 134 | 3,506 |
| 75.20 | 0.00 | - | 1 | 691 | 165.00 | 1.16 | 0.00 | - | 117 | 1,525 |
| 75.90 | 0.00 | - | 2 | 328 | 170.00 | 1.38 | 0.00 | - | 2 | 2,759 |
| 65.15 | 0.00 | - | 6 | 126 | 175.00 | 1.63 | 0.00 | - | 14 | 3,298 |
| 73.06 | 0.00 | - | 1 | 608 | 180.00 | 1.92 | 0.00 | - | 278 | 4,185 |
| 60.05 | 0.00 | - | 4 | 327 | 185.00 | 2.22 | 0.00 | - | 58 | 4,219 |
| 52.60 | 0.00 | - | 1 | 269 | 190.00 | 2.62 | 0.00 | - | 74 | 4,678 |
| 58.00 | 0.00 | - | 1 | 220 | 195.00 | 3.15 | 0.00 | - | 9 | 9,112 |
| 52.85 | 0.00 | - | 60 | 2,233 | 200.00 | 3.60 | 0.00 | - | 82 | 16,507 |
| 40.66 | 0.00 | - | 3 | 984 | 205.00 | 4.10 | 0.00 | - | 56 | 2,047 |
| 36.70 | 0.00 | - | 15 | 1,392 | 210.00 | 4.96 | 0.00 | - | 5,584 | 11,762 |
| 42.20 | 0.00 | - | 2 | 1,659 | 215.00 | 5.85 | 0.00 | - | 118 | 5,390 |
| 37.50 | 0.00 | - | 3 | 2,961 | 220.00 | 7.10 | 0.00 | - | 211 | 9,962 |
| 33.01 | 0.00 | - | 14 | 1,831 | 225.00 | 8.07 | 0.00 | - | 390 | 9,856 |
| 30.25 | 0.00 | - | 7 | 3,506 | 230.00 | 9.50 | 0.00 | - | 186 | 12,426 |
| 25.88 | 0.00 | - | 91 | 1,672 | 235.00 | 11.15 | 0.00 | - | 179 | 7,184 |
| 23.35 | 0.00 | - | 359 | 5,629 | 240.00 | 12.85 | 0.00 | - | 649 | 12,923 |
| 20.26 | 0.00 | - | 1,759 | 8,957 | 245.00 | 15.03 | 0.00 | - | 1,808 | 8,201 |
| 17.51 | 0.00 | - | 1,211 | 11,876 | 250.00 | 17.10 | 0.00 | - | 1,187 | 16,575 |
| 14.83 | 0.00 | - | 389 | 4,434 | 255.00 | 19.35 | 0.00 | - | 921 | 8,630 |
| 12.50 | 0.00 | - | 480 | 7,042 | 260.00 | 22.49 | 0.00 | - | 167 | 10,120 |
| 10.65 | 0.00 | - | 361 | 4,540 | 265.00 | 24.90 | 0.00 | - | 69 | 5,984 |
| 8.80 | 0.00 | - | 767 | 12,991 | 270.00 | 28.75 | 0.00 | - | 6 | 8,087 |
| 7.20 | 0.00 | - | 267 | 5,577 | 275.00 | 30.45 | 0.00 | - | 3 | 8,285 |
| 5.83 | 0.00 | - | 265 | 10,493 | 280.00 | 35.20 | 0.00 | - | 14 | 5,059 |
| 4.80 | 0.00 | - | 166 | 4,894 | 285.00 | 45.75 | 0.00 | - | 17 | 6,372 |
| 3.90 | 0.00 | - | 139 | 6,426 | 290.00 | 43.20 | 0.00 | - | 6 | 5,470 |
| 3.05 | 0.00 | - | 93 | 4,798 | 295.00 | 47.20 | 0.00 | - | 1 | 2,740 |
| 2.50 | 0.00 | - | 1,042 | 17,429 | 300.00 | 53.80 | 0.00 | - | 10 | 6,380 |
| 2.02 | 0.00 | - | 49 | 3,685 | 305.00 | 56.99 | 0.00 | - | 3 | 2,990 |
| 1.62 | 0.00 | - | 86 | 10,596 | 310.00 | 62.30 | 0.00 | - | 2 | 1,987 |
| 1.32 | 0.00 | - | 85 | 3,682 | 315.00 | 79.09 | 0.00 | - | 1 | 687 |
| 1.07 | 0.00 | - | 82 | 14,040 | 320.00 | 72.20 | 0.00 | - | 78 | 1,628 |
| 0.95 | 0.00 | - | 11 | 8,096 | 325.00 | 77.19 | 0.00 | - | 2 | 472 |
| 0.72 | 0.00 | - | 55 | 8,855 | 330.00 | 81.35 | 0.00 | - | 110 | 521 |
| 0.65 | 0.00 | - | 10 | 6,748 | 335.00 | 86.35 | 0.00 | - | 110 | 277 |
| 0.53 | 0.00 | - | 46 | 10,365 | 340.00 | 99.05 | 0.00 | - | 150 | 49 |
| 0.44 | 0.00 | - | 3 | 7,966 | 345.00 | 108.85 | 0.00 | - | 71 | 27 |
| 0.37 | 0.00 | - | 335 | 15,599 | 350.00 | 106.70 | 0.00 | - | 212 | 70 |
| 0.34 | 0.00 | - | 12 | 8,610 | 355.00 | 118.05 | 0.00 | - | 1 | 4 |
| 0.27 | 0.00 | - | 3 | 8,347 | 360.00 | 124.51 | 0.00 | - | 46 | 28 |
| 0.23 | 0.00 | - | 1 | 1,507 | 365.00 | 122.65 | 0.00 | - | 8 | 5 |
| 0.20 | 0.00 | - | 2 | 10,818 | 370.00 | 135.10 | 0.00 | - | 25 | 34 |
| 0.20 | 0.00 | - | 7 | 3,136 | 375.00 | 103.21 | 0.00 | - | 1 | 5 |
| 0.14 | 0.00 | - | 11 | 6,687 | 380.00 | 137.73 | 0.00 | - | 7 | 14 |
| 0.10 | 0.00 | - | 4 | 1,474 | 385.00 | 89.85 | 0.00 | - | 55 | 166 |
| 0.12 | 0.00 | - | 3 | 2,807 | 390.00 | 131.65 | 0.00 | - | 4 | 7 |
| 0.10 | 0.00 | - | 1 | 2,498 | 395.00 | 82.37 | 0.00 | - | 2 | 86 |
| 0.11 | 0.00 | - | 28 | 6,439 | 400.00 | 140.50 | 0.00 | - | 18 | 15 |
| 0.11 | 0.00 | - | 1 | 976 | 405.00 | 109.11 | 0.00 | - | 1 | 131 |
| 0.10 | 0.00 | - | 6 | 1,957 | 410.00 | 147.19 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 3,758 | 415.00 | 161.05 | 0.00 | - | 2 | 2 |
| 0.07 | 0.00 | - | 2 | 2,044 | 420.00 | 164.80 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 6 | 1,005 | 425.00 | 164.31 | 0.00 | - | 8 | 4 |
| 0.07 | 0.00 | - | 8 | 1,435 | 430.00 | 181.20 | 0.00 | - | 3 | 12 |
| 0.06 | 0.00 | - | 20 | 2,369 | 435.00 | 175.36 | 0.00 | - | 4 | 2 |
| 0.06 | 0.00 | - | 1 | 2,986 | 440.00 | 184.50 | 0.00 | - | 2 | 6 |
| 0.05 | 0.00 | - | 3 | 5,682 | 450.00 | 200.00 | 0.00 | - | 2 | 1 |
| 0.03 | 0.00 | - | 15 | 1,104 | 460.00 | 171.14 | 0.00 | - | 5 | 6 |
| 0.03 | 0.00 | - | 2 | 606 | 470.00 | 202.40 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 500 | 1,072 | 480.00 | 185.21 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 1 | 1,175 | 490.00 | 178.30 | 0.00 | - | 1 | 2 |
| 0.03 | 0.00 | - | 239 | 2,605 | 500.00 | 244.80 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 95 | 6,067 | 520.00 | 249.50 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. All rights reserved.
