Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 153.68 | 0.00 | - | 2 | 0 | 105.00 | 0.45 | 0.00 | - | 5 | 0 |
| 154.60 | 0.00 | - | 4 | 0 | 110.00 | 0.67 | 0.00 | - | 1 | 0 |
| 168.20 | 0.00 | - | 2 | 0 | 115.00 | 0.80 | 0.00 | - | 2 | 0 |
| 147.05 | 0.00 | - | 1 | 0 | 120.00 | 0.76 | 0.00 | - | 9 | 0 |
| 141.25 | 0.00 | - | 49 | 0 | 125.00 | 1.00 | 0.00 | - | 10 | 0 |
| 136.14 | 0.00 | - | 34 | 0 | 130.00 | 1.29 | 0.00 | - | 1 | 0 |
| 143.00 | 0.00 | - | 7 | 0 | 135.00 | 2.10 | 0.00 | - | 3 | 0 |
| 116.05 | 0.00 | - | 5 | 0 | 140.00 | 1.42 | 0.00 | - | 11 | 0 |
| 123.00 | 0.00 | - | 1 | 0 | 145.00 | 2.33 | 0.00 | - | 2 | 0 |
| 118.30 | 0.00 | - | 2 | 0 | 150.00 | 1.90 | 0.00 | - | 164 | 0 |
| 156.98 | 0.00 | - | 1 | 435 | 155.00 | 2.25 | 0.00 | - | 1 | 0 |
| 97.58 | 0.00 | - | 3 | 0 | 160.00 | 2.43 | 0.00 | - | 1 | 0 |
| 101.05 | 0.00 | - | 41 | 0 | 165.00 | 3.60 | 0.00 | - | 966 | 0 |
| 102.35 | 0.00 | - | 7 | 0 | 170.00 | 3.60 | 0.00 | - | 22 | 0 |
| 97.50 | 0.00 | - | 1 | 0 | 175.00 | 3.90 | 0.00 | - | 46 | 0 |
| 87.00 | 0.00 | - | 2 | 0 | 180.00 | 4.00 | 0.00 | - | 52 | 0 |
| 84.81 | 0.00 | - | 1 | 0 | 185.00 | 4.95 | 0.00 | - | 75 | 0 |
| 82.01 | 0.00 | - | 4 | 0 | 190.00 | 5.40 | 0.00 | - | 152 | 0 |
| 73.00 | 0.00 | - | 3 | 0 | 195.00 | 6.10 | 0.00 | - | 1 | 0 |
| 72.80 | 0.00 | - | 47 | 0 | 200.00 | 6.45 | 0.00 | - | 61 | 0 |
| 69.03 | 0.00 | - | 1 | 0 | 205.00 | 8.10 | 0.00 | - | 1 | 0 |
| 62.10 | 0.00 | - | 5 | 0 | 210.00 | 9.30 | 0.00 | - | 220 | 0 |
| 61.70 | 0.00 | - | 1 | 0 | 215.00 | 11.10 | 0.00 | - | 57 | 0 |
| 55.00 | 0.00 | - | 5 | 0 | 220.00 | 10.15 | 0.00 | - | 26 | 0 |
| 51.65 | 0.00 | - | 12 | 0 | 225.00 | 11.50 | 0.00 | - | 2 | 0 |
| 50.28 | 0.00 | - | 1 | 0 | 230.00 | 13.50 | 0.00 | - | 26 | 0 |
| 45.00 | 0.00 | - | 9 | 0 | 235.00 | 14.00 | 0.00 | - | 138 | 0 |
| 44.04 | 0.00 | - | 302 | 0 | 240.00 | 15.98 | 0.00 | - | 148 | 0 |
| 40.70 | 0.00 | - | 311 | 0 | 245.00 | 17.45 | 0.00 | - | 150 | 0 |
| 36.00 | 0.00 | - | 5 | 0 | 250.00 | 19.07 | 0.00 | - | 1,285 | 0 |
| 34.37 | 0.00 | - | 59 | 0 | 255.00 | 20.92 | 0.00 | - | 143 | 0 |
| 31.32 | 0.00 | - | 10 | 0 | 260.00 | 22.75 | 0.00 | - | 209 | 0 |
| 28.76 | 0.00 | - | 826 | 0 | 265.00 | 25.37 | 0.00 | - | 212 | 0 |
| 26.10 | 0.00 | - | 2,061 | 0 | 270.00 | 28.47 | 0.00 | - | 59 | 0 |
| 23.55 | 0.00 | - | 97 | 0 | 275.00 | 30.72 | 0.00 | - | 88 | 0 |
| 21.30 | 0.00 | - | 2,419 | 0 | 280.00 | 34.70 | 0.00 | - | 175 | 0 |
| 19.05 | 0.00 | - | 101 | 0 | 285.00 | 35.50 | 0.00 | - | 9 | 0 |
| 17.00 | 0.00 | - | 84 | 0 | 290.00 | 39.13 | 0.00 | - | 108 | 0 |
| 14.95 | 0.00 | - | 83 | 0 | 295.00 | 43.55 | 0.00 | - | 37 | 0 |
| 13.50 | 0.00 | - | 370 | 0 | 300.00 | 44.60 | 0.00 | - | 41 | 0 |
| 12.02 | 0.00 | - | 11 | 0 | 305.00 | 48.45 | 0.00 | - | 24 | 0 |
| 10.56 | 0.00 | - | 63 | 0 | 310.00 | 51.95 | 0.00 | - | 153 | 0 |
| 8.77 | 0.00 | - | 79 | 0 | 315.00 | 57.05 | 0.00 | - | 2 | 0 |
| 8.05 | 0.00 | - | 125 | 0 | 320.00 | 60.80 | 0.00 | - | 4 | 0 |
| 6.97 | 0.00 | - | 21 | 0 | 325.00 | 67.40 | 0.00 | - | 19 | 0 |
| 6.00 | 0.00 | - | 22 | 0 | 330.00 | 67.75 | 0.00 | - | 18 | 0 |
| 5.00 | 0.00 | - | 27 | 0 | 335.00 | 79.50 | 0.00 | - | 3 | 0 |
| 4.60 | 0.00 | - | 51 | 0 | 340.00 | 79.66 | 0.00 | - | 10 | 0 |
| 4.00 | 0.00 | - | 6 | 0 | 345.00 | 86.70 | 0.00 | - | 10 | 0 |
| 3.15 | 0.00 | - | 146 | 0 | 350.00 | 101.40 | 0.00 | - | 5 | 0 |
| 3.00 | 0.00 | - | 4 | 0 | 355.00 | 101.84 | 0.00 | - | 3 | 0 |
| 2.55 | 0.00 | - | 80 | 0 | 360.00 | 95.40 | 0.00 | - | 20 | 0 |
| 2.05 | 0.00 | - | 29 | 0 | 365.00 | 104.85 | 0.00 | - | 2 | 0 |
| 1.95 | 0.00 | - | 92 | 0 | 370.00 | 87.20 | 0.00 | - | 76 | 351 |
| 1.85 | 0.00 | - | 86 | 0 | 375.00 | 115.66 | 0.00 | - | 1 | 0 |
| 1.46 | 0.00 | - | 2,670 | 0 | 380.00 | 124.00 | 0.00 | - | 10 | 0 |
| 1.30 | 0.00 | - | 3 | 0 | 385.00 | 89.85 | 0.00 | - | 55 | 166 |
| 1.08 | 0.00 | - | 7 | 0 | 390.00 | 131.65 | 0.00 | - | 4 | 0 |
| 0.98 | 0.00 | - | 8 | 0 | 395.00 | 82.37 | 0.00 | - | 2 | 86 |
| 0.90 | 0.00 | - | 11 | 0 | 400.00 | 137.00 | 0.00 | - | 7 | 0 |
| 0.80 | 0.00 | - | 4 | 0 | 405.00 | 109.11 | 0.00 | - | 1 | 131 |
| 0.49 | 0.00 | - | 3 | 0 | 410.00 | 147.19 | 0.00 | - | 1 | 0 |
| 0.65 | 0.00 | - | 8 | 0 | 415.00 | 130.75 | 0.00 | - | 43 | 232 |
| 0.60 | 0.00 | - | 11 | 0 | 420.00 | 124.85 | 0.00 | - | 1 | 509 |
| 0.60 | 0.00 | - | 11 | 0 | 425.00 | 129.58 | 0.00 | - | 1 | 5 |
| 0.48 | 0.00 | - | 1 | 0 | 430.00 | 128.76 | 0.00 | - | 20 | 119 |
| 0.45 | 0.00 | - | 1 | 0 | 435.00 | 145.95 | 0.00 | - | 2 | 170 |
| 0.55 | 0.00 | - | 1 | 0 | 440.00 | 149.72 | 0.00 | - | 2 | 165 |
| 0.31 | 0.00 | - | 2 | 0 | 450.00 | 168.20 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 1 | 0 | 460.00 | 171.14 | 0.00 | - | 5 | 6 |
| 0.23 | 0.00 | - | 3 | 0 | 470.00 | 178.65 | 0.00 | - | 2 | 2 |
| 0.42 | 0.00 | - | 20 | 0 | 480.00 | 185.21 | 0.00 | - | 1 | 1 |
| 0.20 | 0.00 | - | 5 | 0 | 490.00 | 178.30 | 0.00 | - | 1 | 2 |
| 0.20 | 0.00 | - | 28 | 0 | 500.00 | 234.75 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 30 | 0 | 520.00 | 210.70 | 0.00 | - | 2 | 1 |
© 2022 Yahoo. All rights reserved.
