Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 123.60 | 0.00 | - | 1 | 623 | 115.00 | 1.06 | 0.00 | - | 6 | 2,809 |
| 119.46 | 0.00 | - | 1 | 955 | 120.00 | 1.30 | 0.00 | - | 9 | 1,116 |
| 120.64 | 0.00 | - | 2 | 142 | 125.00 | 1.40 | 0.00 | - | 4 | 1,036 |
| 130.07 | 0.00 | - | 6 | 58 | 130.00 | 1.72 | 0.00 | - | 2 | 1,471 |
| 123.03 | 0.00 | - | 18 | 58 | 135.00 | 1.97 | 0.00 | - | 1 | 1,036 |
| 106.86 | 0.00 | - | 1 | 46 | 140.00 | 2.50 | 0.00 | - | 6 | 603 |
| 95.92 | 0.00 | - | 2 | 89 | 145.00 | 2.61 | 0.00 | - | 10 | 841 |
| 90.00 | 0.00 | - | 1 | 301 | 150.00 | 2.90 | 0.00 | - | 1 | 956 |
| 87.75 | 0.00 | - | 2 | 144 | 155.00 | 3.85 | 0.00 | - | 3 | 1,701 |
| 87.14 | 0.00 | - | 4 | 130 | 160.00 | 4.35 | 0.00 | - | 1 | 1,512 |
| 82.07 | 0.00 | - | 6 | 157 | 165.00 | 4.58 | 0.00 | - | 1 | 820 |
| 77.50 | 0.00 | - | 4 | 266 | 170.00 | 5.02 | 0.00 | - | 10 | 1,433 |
| 69.47 | 0.00 | - | 12 | 259 | 175.00 | 6.15 | 0.00 | - | 92 | 1,468 |
| 65.87 | 0.00 | - | 8 | 264 | 180.00 | 7.25 | 0.00 | - | 154 | 2,537 |
| 77.06 | 0.00 | - | 10 | 397 | 185.00 | 8.00 | 0.00 | - | 91 | 1,600 |
| 59.35 | 0.00 | - | 2 | 247 | 190.00 | 8.95 | 0.00 | - | 129 | 1,769 |
| 58.50 | 0.00 | - | 4 | 104 | 195.00 | 9.50 | 0.00 | - | 1 | 0 |
| 49.12 | 0.00 | - | 7 | 1,014 | 200.00 | 12.00 | 0.00 | - | 26 | 5,255 |
| 47.85 | 0.00 | - | 3 | 274 | 205.00 | 12.85 | 0.00 | - | 59 | 2,229 |
| 46.42 | 0.00 | - | 1 | 384 | 210.00 | 13.25 | 0.00 | - | 3 | 2,328 |
| 44.59 | 0.00 | - | 12 | 127 | 215.00 | 15.70 | 0.00 | - | 37 | 1,265 |
| 38.65 | 0.00 | - | 3 | 772 | 220.00 | 17.66 | 0.00 | - | 30 | 0 |
| 33.50 | 0.00 | - | 19 | 330 | 225.00 | 18.10 | 0.00 | - | 20 | 3,168 |
| 31.00 | 0.00 | - | 13 | 636 | 230.00 | 21.62 | 0.00 | - | 87 | 4,992 |
| 28.70 | 0.00 | - | 143 | 1,149 | 235.00 | 24.31 | 0.00 | - | 74 | 1,657 |
| 26.35 | 0.00 | - | 181 | 1,466 | 240.00 | 26.35 | 0.00 | - | 267 | 4,306 |
| 24.00 | 0.00 | - | 23 | 1,072 | 245.00 | 28.81 | 0.00 | - | 120 | 2,082 |
| 20.75 | 0.00 | - | 91 | 4,120 | 250.00 | 31.00 | 0.00 | - | 51 | 3,841 |
| 19.40 | 0.00 | - | 48 | 830 | 255.00 | 33.17 | 0.00 | - | 8 | 2,451 |
| 17.50 | 0.00 | - | 309 | 1,576 | 260.00 | 34.00 | 0.00 | - | 1 | 4,213 |
| 15.08 | 0.00 | - | 46 | 1,026 | 265.00 | 40.43 | 0.00 | - | 2 | 2,735 |
| 13.82 | 0.00 | - | 38 | 1,412 | 270.00 | 43.40 | 0.00 | - | 2 | 3,807 |
| 12.00 | 0.00 | - | 79 | 0 | 275.00 | 46.65 | 0.00 | - | 1 | 5,018 |
| 10.72 | 0.00 | - | 41 | 3,329 | 280.00 | 50.55 | 0.00 | - | 4 | 3,780 |
| 9.47 | 0.00 | - | 25 | 1,142 | 285.00 | 55.06 | 0.00 | - | 22 | 1,865 |
| 8.35 | 0.00 | - | 39 | 1,583 | 290.00 | 58.48 | 0.00 | - | 22 | 3,247 |
| 8.13 | 0.00 | - | 17 | 1,412 | 295.00 | 58.38 | 0.00 | - | 15 | 1,657 |
| 6.35 | 0.00 | - | 137 | 5,960 | 300.00 | 67.22 | 0.00 | - | 4 | 1,997 |
| 5.95 | 0.00 | - | 22 | 2,732 | 305.00 | 70.98 | 0.00 | - | 3 | 693 |
| 4.80 | 0.00 | - | 76 | 4,655 | 310.00 | 75.47 | 0.00 | - | 2 | 679 |
| 4.75 | 0.00 | - | 6 | 0 | 315.00 | 80.83 | 0.00 | - | 40 | 759 |
| 3.70 | 0.00 | - | 20 | 2,495 | 320.00 | 85.03 | 0.00 | - | 18 | 878 |
| 3.55 | 0.00 | - | 1 | 0 | 325.00 | 87.40 | 0.00 | - | 1 | 127 |
| 2.94 | 0.00 | - | 11 | 8,404 | 330.00 | 92.08 | 0.00 | - | 1 | 3,565 |
| 2.75 | 0.00 | - | 30 | 2,368 | 335.00 | 95.01 | 0.00 | - | 1 | 641 |
| 2.32 | 0.00 | - | 6 | 2,705 | 340.00 | 104.00 | 0.00 | - | 106 | 791 |
| 2.03 | 0.00 | - | 1 | 2,319 | 345.00 | 104.85 | 0.00 | - | 190 | 71 |
| 1.75 | 0.00 | - | 14 | 5,591 | 350.00 | 113.75 | 0.00 | - | 68 | 45 |
| 1.82 | 0.00 | - | 2 | 0 | 355.00 | 96.90 | 0.00 | - | 3 | 3 |
| 1.42 | 0.00 | - | 8 | 1,945 | 360.00 | 119.45 | 0.00 | - | 8 | 2 |
| 1.20 | 0.00 | - | 1 | 3,003 | 365.00 | 104.19 | 0.00 | - | 1 | 0 |
| 1.14 | 0.00 | - | 8 | 7,121 | 370.00 | 133.75 | 0.00 | - | 42 | 28 |
| 1.20 | 0.00 | - | 10 | 870 | 375.00 | 98.89 | 0.00 | - | 20 | 0 |
| 1.00 | 0.00 | - | 1 | 1,826 | 380.00 | 137.60 | 0.00 | - | 5 | 3 |
| 0.91 | 0.00 | - | 1 | 2,207 | 385.00 | 143.90 | 0.00 | - | 1 | 8 |
| 0.78 | 0.00 | - | 3 | 1,575 | 390.00 | 154.57 | 0.00 | - | 2 | 3 |
| 0.72 | 0.00 | - | 2 | 0 | 395.00 | 151.16 | 0.00 | - | 30 | 0 |
| 0.65 | 0.00 | - | 3 | 5,044 | 400.00 | 162.60 | 0.00 | - | 5,000 | 2 |
| 0.54 | 0.00 | - | 1 | 508 | 405.00 | 165.35 | 0.00 | - | 2 | 0 |
| 0.54 | 0.00 | - | 4 | 2,578 | 410.00 | 166.73 | 0.00 | - | 2 | 0 |
| 0.48 | 0.00 | - | 1 | 1,884 | 415.00 | 169.60 | 0.00 | - | 2 | 0 |
| 0.82 | 0.00 | - | 1 | 381 | 420.00 | 168.82 | 0.00 | - | 2 | 0 |
| 0.41 | 0.00 | - | 1 | 1,777 | 425.00 | 181.10 | 0.00 | - | 11 | 1 |
| 0.39 | 0.00 | - | 3 | 387 | 430.00 | 193.60 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 2 | 6,664 | 435.00 | 198.15 | 0.00 | - | 3 | 20 |
| 0.25 | 0.00 | - | 1 | 774 | 440.00 | 182.95 | 0.00 | - | 23 | 11 |
| 0.25 | 0.00 | - | 4 | 1,253 | 450.00 | 187.90 | 0.00 | - | 7 | 2 |
| 0.20 | 0.00 | - | 3 | 525 | 460.00 | 216.07 | 0.00 | - | 82 | 0 |
| 0.27 | 0.00 | - | 1 | 881 | 470.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 10 | 172 | 480.00 | 188.74 | 0.00 | - | 4 | 0 |
| 0.20 | 0.00 | - | 50 | 331 | 490.00 | 242.65 | 0.00 | - | 1 | 0 |
| 0.31 | 0.00 | - | 1 | 2,986 | 500.00 | 234.68 | 0.00 | - | 51 | 1 |
| 0.05 | 0.00 | - | 15 | 3,220 | 520.00 | 279.40 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. All rights reserved.
