Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.87-5.35 (-1.75%)
At close: 4:00PM EDT
299.40 -0.47 (-0.16%)
After hours: 06:18PM EDT
After hours: 06:18PM EDT
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 186.62 | 0.00 | - | 20 | 102 | 115.00 | 2.60 | +0.36 | +16.07% | 15 | 2,541 |
| 181.50 | -2.50 | -1.36% | 1 | 73 | 120.00 | 2.60 | -0.17 | -6.14% | 156 | 149 |
| 170.51 | 0.00 | - | 1 | 22 | 125.00 | 3.25 | 0.00 | - | 12 | 131 |
| 174.95 | 0.00 | - | 1 | 58 | 130.00 | 3.15 | +0.25 | +8.62% | 2 | 68 |
| 157.55 | 0.00 | - | 5 | 0 | 135.00 | 3.20 | 0.00 | - | 2 | 50 |
| 166.00 | 0.00 | - | 5 | 37 | 140.00 | 3.60 | 0.00 | - | 4 | 377 |
| 158.23 | -2.72 | -1.69% | 2 | 22 | 145.00 | 4.00 | 0.00 | - | 2 | 37 |
| 156.00 | +1.79 | +1.16% | 2 | 128 | 150.00 | 4.40 | 0.00 | - | 20 | 325 |
| 149.00 | 0.00 | - | 1 | 24 | 155.00 | 4.54 | 0.00 | - | 38 | 0 |
| 144.00 | -3.00 | -2.04% | 1 | 145 | 160.00 | 4.85 | 0.00 | - | 2 | 503 |
| 140.23 | 0.00 | - | 5 | 47 | 165.00 | 5.40 | 0.00 | - | 2 | 0 |
| 134.75 | -2.25 | -1.64% | 3 | 50 | 170.00 | 7.00 | 0.00 | - | 1 | 547 |
| 134.50 | 0.00 | - | 2 | 208 | 175.00 | 6.79 | 0.00 | - | 2 | 465 |
| 128.60 | 0.00 | - | 2 | 129 | 180.00 | 7.80 | -0.20 | -2.50% | 50 | 299 |
| 121.25 | 0.00 | - | 2 | 14 | 185.00 | 8.60 | +0.10 | +1.18% | 100 | 227 |
| 118.40 | 0.00 | - | 6 | 201 | 190.00 | 8.70 | +0.15 | +1.75% | 2 | 798 |
| 114.41 | 0.00 | - | 32 | 98 | 195.00 | 9.25 | 0.00 | - | 2 | 197 |
| 109.60 | -1.40 | -1.26% | 1 | 1,306 | 200.00 | 10.45 | +0.45 | +4.50% | 1 | 2,163 |
| 108.51 | 0.00 | - | 3 | 195 | 205.00 | 11.50 | 0.00 | - | 2 | 579 |
| 105.50 | 0.00 | - | 2 | 221 | 210.00 | 12.50 | 0.00 | - | 6 | 1,145 |
| 100.50 | 0.00 | - | 33 | 190 | 215.00 | 12.60 | 0.00 | - | 3 | 77 |
| 93.06 | -0.69 | -0.74% | 5 | 899 | 220.00 | 14.15 | +0.15 | +1.07% | 1 | 810 |
| 92.10 | +0.68 | +0.74% | 1 | 348 | 225.00 | 14.95 | 0.00 | - | 7 | 126 |
| 87.00 | 0.00 | - | 7 | 540 | 230.00 | 15.90 | 0.00 | - | 1 | 372 |
| 83.06 | 0.00 | - | 5 | 987 | 235.00 | 17.95 | +1.55 | +9.45% | 84 | 1,074 |
| 78.21 | -1.79 | -2.24% | 1 | 1,490 | 240.00 | 18.38 | +0.23 | +1.27% | 1 | 732 |
| 77.00 | 0.00 | - | 5 | 349 | 245.00 | 20.25 | 0.00 | - | 298 | 454 |
| 71.40 | -2.60 | -3.51% | 24 | 3,575 | 250.00 | 20.69 | 0.00 | - | 2 | 780 |
| 70.50 | 0.00 | - | 3 | 453 | 255.00 | 23.04 | 0.00 | - | 10 | 241 |
| 65.90 | -1.49 | -2.21% | 7 | 852 | 260.00 | 25.95 | 0.00 | - | 41 | 626 |
| 62.20 | -0.42 | -0.67% | 9 | 354 | 265.00 | 26.45 | 0.00 | - | 10 | 524 |
| 59.30 | -0.32 | -0.54% | 2 | 1,139 | 270.00 | 29.05 | 0.00 | - | 11 | 659 |
| 56.42 | +0.17 | +0.30% | 9 | 1,416 | 275.00 | 31.40 | 0.00 | - | 6 | 418 |
| 52.96 | -2.94 | -5.26% | 3 | 1,424 | 280.00 | 32.45 | 0.00 | - | 20 | 524 |
| 50.62 | -2.81 | -5.26% | 17 | 476 | 285.00 | 36.01 | 0.00 | - | 1 | 195 |
| 47.30 | -2.10 | -4.25% | 37 | 844 | 290.00 | 37.09 | 0.00 | - | 1 | 630 |
| 45.25 | -1.75 | -3.72% | 31 | 359 | 295.00 | 39.45 | +0.75 | +1.94% | 5 | 185 |
| 42.80 | -2.15 | -4.78% | 29 | 5,538 | 300.00 | 42.55 | +2.01 | +4.96% | 7 | 943 |
| 40.87 | -1.43 | -3.38% | 8 | 1,727 | 305.00 | 44.35 | +0.25 | +0.57% | 60 | 444 |
| 38.60 | -0.74 | -1.88% | 6 | 1,122 | 310.00 | 45.80 | 0.00 | - | 2 | 261 |
| 38.05 | 0.00 | - | 1 | 400 | 315.00 | 49.95 | 0.00 | - | 15 | 237 |
| 34.00 | 0.00 | - | 16 | 1,122 | 320.00 | 53.31 | 0.00 | - | 1 | 469 |
| 33.00 | +0.31 | +0.95% | 1 | 601 | 325.00 | 57.50 | 0.00 | - | 1 | 68 |
| 29.50 | -2.35 | -7.38% | 9 | 2,859 | 330.00 | 57.00 | 0.00 | - | 50 | 3,491 |
| 29.05 | 0.00 | - | 1 | 634 | 335.00 | 62.50 | -1.05 | -1.65% | 5 | 465 |
| 27.44 | 0.00 | - | 7 | 1,047 | 340.00 | 68.31 | 0.00 | - | 3 | 492 |
| 25.29 | 0.00 | - | 51 | 498 | 345.00 | 71.85 | 0.00 | - | 30 | 464 |
| 23.35 | -1.00 | -4.11% | 90 | 3,285 | 350.00 | 69.73 | 0.00 | - | 5 | 488 |
| 20.72 | 0.00 | - | 5 | 949 | 355.00 | 75.30 | 0.00 | - | 2 | 16 |
| 20.75 | 0.00 | - | 25 | 346 | 360.00 | 97.22 | 0.00 | - | 11 | 0 |
| 18.69 | -1.11 | -5.61% | 2 | 385 | 365.00 | 114.27 | 0.00 | - | 1 | 0 |
| 18.00 | +0.15 | +0.84% | 9 | 8,162 | 370.00 | 86.50 | -3.73 | -4.13% | 1 | 7,607 |
| 16.79 | 0.00 | - | 10 | 237 | 375.00 | 92.55 | 0.00 | - | 1 | 13 |
| 15.58 | -0.42 | -2.63% | 1 | 799 | 380.00 | 95.50 | 0.00 | - | 1 | 484 |
| 14.41 | -0.59 | -3.93% | 3 | 1,082 | 385.00 | 96.60 | 0.00 | - | 19 | 463 |
| 13.54 | -1.04 | -7.13% | 11 | 793 | 390.00 | 103.00 | 0.00 | - | 2 | 948 |
| 12.20 | 0.00 | - | 1 | 985 | 395.00 | 112.30 | 0.00 | - | 2 | 0 |
| 11.50 | -3.00 | -20.69% | 33 | 1,448 | 400.00 | 111.50 | 0.00 | - | 14 | 55 |
| 11.40 | 0.00 | - | 2 | 306 | 405.00 | 116.65 | 0.00 | - | 2 | 1 |
| 9.99 | 0.00 | - | 6 | 323 | 410.00 | 117.00 | 0.00 | - | 3 | 3 |
| 9.33 | 0.00 | - | 53 | 104 | 415.00 | 127.75 | 0.00 | - | 2 | 0 |
| 9.50 | 0.00 | - | 1 | 149 | 420.00 | 126.45 | 0.00 | - | 1 | 310 |
| 8.30 | 0.00 | - | 2 | 293 | 425.00 | 133.95 | 0.00 | - | 2 | 2 |
| 7.81 | 0.00 | - | 1 | 67 | 430.00 | 149.10 | 0.00 | - | - | 1 |
| 7.45 | 0.00 | - | 1 | 1,478 | 435.00 | 144.80 | 0.00 | - | 3 | 2 |
| 5.37 | 0.00 | - | 5 | 25 | 440.00 | 145.73 | 0.00 | - | - | 7 |
| 6.10 | +0.20 | +3.39% | 8 | 299 | 450.00 | 153.45 | 0.00 | - | 3 | 22 |
© 2021 Verizon Media. All rights reserved.
