Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 158.70 | +7.72 | +5.11% | 36 | 104 | 115.00 | 1.00 | -0.65 | -39.39% | 2 | 2,336 |
| 153.28 | +9.58 | +6.67% | 2 | 951 | 120.00 | 1.72 | 0.00 | - | 55 | 1,541 |
| 138.57 | 0.00 | - | 2 | 95 | 125.00 | 2.27 | +0.34 | +17.62% | 2 | 430 |
| 131.39 | 0.00 | - | 1 | 60 | 130.00 | 4.15 | 0.00 | - | 80 | 615 |
| 170.15 | 0.00 | - | 2 | 64 | 135.00 | 2.00 | -1.00 | -33.33% | 1 | 481 |
| 133.50 | 0.00 | - | 10 | 34 | 140.00 | 2.68 | 0.00 | - | 12 | 551 |
| 141.60 | 0.00 | - | 1 | 29 | 145.00 | 3.86 | 0.00 | - | 100 | 290 |
| 137.05 | 0.00 | - | 1 | 93 | 150.00 | 3.03 | -0.72 | -19.20% | 2 | 418 |
| 110.40 | 0.00 | - | 1 | 31 | 155.00 | 3.75 | 0.00 | - | 1 | 519 |
| 111.50 | 0.00 | - | 5 | 126 | 160.00 | 4.00 | -1.30 | -24.53% | 3 | 488 |
| 100.82 | 0.00 | - | 8 | 169 | 165.00 | 5.50 | 0.00 | - | 6 | 256 |
| 94.95 | 0.00 | - | 3 | 256 | 170.00 | 4.75 | -2.35 | -33.10% | 1 | 522 |
| 101.14 | 0.00 | - | 1 | 258 | 175.00 | 6.07 | 0.00 | - | 8 | 549 |
| 95.50 | 0.00 | - | 1 | 157 | 180.00 | 5.90 | -2.10 | -26.25% | 15 | 940 |
| 96.01 | +14.06 | +17.16% | 10 | 116 | 185.00 | 8.25 | 0.00 | - | 2 | 472 |
| 91.93 | +10.03 | +12.25% | 14 | 145 | 190.00 | 7.40 | -2.30 | -23.71% | 2 | 778 |
| 88.02 | +9.32 | +11.84% | 10 | 120 | 195.00 | 12.50 | 0.00 | - | 1 | 277 |
| 83.63 | +12.63 | +17.79% | 2 | 1,044 | 200.00 | 10.10 | 0.00 | - | 3 | 4,751 |
| 80.25 | +7.99 | +11.06% | 4 | 217 | 205.00 | 15.10 | 0.00 | - | 77 | 1,264 |
| 76.32 | +3.70 | +5.10% | 1 | 295 | 210.00 | 13.15 | 0.00 | - | 2 | 1,903 |
| 60.80 | 0.00 | - | 68 | 120 | 215.00 | 12.80 | -4.85 | -27.48% | 3 | 382 |
| 63.81 | 0.00 | - | 1 | 813 | 220.00 | 14.55 | 0.00 | - | 2 | 1,534 |
| 64.46 | +4.26 | +7.08% | 1 | 294 | 225.00 | 14.70 | -3.70 | -20.11% | 7 | 584 |
| 57.02 | 0.00 | - | 6 | 471 | 230.00 | 16.00 | -1.80 | -10.11% | 10 | 4,466 |
| 58.50 | +9.40 | +19.14% | 29 | 1,029 | 235.00 | 17.30 | -2.20 | -11.28% | 10 | 1,253 |
| 54.73 | +3.73 | +7.31% | 2 | 1,417 | 240.00 | 22.00 | 0.00 | - | 61 | 2,423 |
| 48.23 | 0.00 | - | 103 | 799 | 245.00 | 22.90 | 0.00 | - | 4 | 1,419 |
| 47.71 | +4.11 | +9.43% | 20 | 3,223 | 250.00 | 22.46 | -2.24 | -9.07% | 69 | 2,885 |
| 45.01 | +2.69 | +6.36% | 4 | 536 | 255.00 | 26.70 | 0.00 | - | 1 | 1,960 |
| 42.65 | +3.10 | +7.84% | 15 | 762 | 260.00 | 26.43 | -2.27 | -7.91% | 1 | 3,166 |
| 39.17 | +2.28 | +6.18% | 3 | 380 | 265.00 | 31.45 | 0.00 | - | 13 | 1,631 |
| 37.10 | +3.10 | +9.12% | 103 | 996 | 270.00 | 30.44 | -6.48 | -17.55% | 10 | 3,559 |
| 34.20 | +2.20 | +6.88% | 21 | 1,882 | 275.00 | 32.15 | -3.80 | -10.57% | 6 | 4,290 |
| 32.36 | +3.86 | +13.54% | 19 | 2,360 | 280.00 | 35.74 | -3.01 | -7.77% | 2 | 2,100 |
| 29.80 | +2.36 | +8.60% | 4 | 605 | 285.00 | 37.71 | -4.54 | -10.75% | 2 | 1,636 |
| 27.73 | +2.33 | +9.17% | 47 | 957 | 290.00 | 40.95 | -3.05 | -6.93% | 2 | 2,370 |
| 24.90 | +2.10 | +9.21% | 1 | 426 | 295.00 | 43.79 | -3.76 | -7.91% | 2 | 1,537 |
| 23.35 | +2.12 | +9.99% | 30 | 5,292 | 300.00 | 46.30 | -3.47 | -6.97% | 3 | 1,711 |
| 19.00 | 0.00 | - | 3 | 2,398 | 305.00 | 50.03 | -7.70 | -13.34% | 1 | 638 |
| 19.50 | +1.70 | +9.55% | 72 | 3,966 | 310.00 | 52.81 | -9.29 | -14.96% | 1 | 682 |
| 18.17 | +1.90 | +11.68% | 3 | 1,006 | 315.00 | 65.73 | 0.00 | - | 1 | 643 |
| 16.46 | +1.78 | +12.13% | 32 | 1,501 | 320.00 | 59.62 | -8.24 | -12.14% | 4 | 865 |
| 14.72 | -0.08 | -0.54% | 69 | 1,050 | 325.00 | 63.77 | -16.23 | -20.29% | 2 | 101 |
| 13.30 | +1.80 | +15.65% | 2 | 7,430 | 330.00 | 67.17 | -10.50 | -13.52% | 2 | 3,689 |
| 11.86 | +0.69 | +6.18% | 3 | 938 | 335.00 | 73.21 | -8.42 | -10.31% | 1 | 671 |
| 11.00 | +1.25 | +12.82% | 22 | 1,793 | 340.00 | 88.86 | 0.00 | - | 3 | 1,141 |
| 7.97 | 0.00 | - | 239 | 1,052 | 345.00 | 91.36 | 0.00 | - | 4 | 628 |
| 8.38 | +0.35 | +4.36% | 22 | 5,035 | 350.00 | 89.21 | 0.00 | - | 1 | 916 |
| 4.94 | 0.00 | - | 258 | 1,188 | 355.00 | 87.56 | -0.70 | -0.79% | 2 | 240 |
| 7.24 | +0.78 | +12.07% | 5 | 1,478 | 360.00 | 90.81 | -5.40 | -5.61% | 7 | 18 |
| 5.98 | +0.38 | +6.79% | 1 | 2,607 | 365.00 | 73.71 | 0.00 | - | 4 | 12 |
| 6.11 | +1.16 | +23.43% | 41 | 7,583 | 370.00 | 101.08 | -20.72 | -17.01% | 2 | 7,676 |
| 5.50 | +1.05 | +23.60% | 4 | 519 | 375.00 | 105.14 | -0.24 | -0.23% | 1 | 72 |
| 5.05 | +0.64 | +14.51% | 8 | 1,585 | 380.00 | 116.67 | 0.00 | - | 102 | 1,351 |
| 4.25 | +0.29 | +7.32% | 3 | 2,254 | 385.00 | 138.81 | 0.00 | - | 1 | 772 |
| 3.88 | +1.33 | +52.16% | 5 | 1,557 | 390.00 | 134.15 | 0.00 | - | 1 | 970 |
| 2.61 | 0.00 | - | 2 | 1,031 | 395.00 | 106.26 | 0.00 | - | 4 | 317 |
| 3.30 | +0.38 | +13.01% | 6 | 5,145 | 400.00 | 128.75 | -6.57 | -4.86% | 5 | 4,497 |
| 2.17 | 0.00 | - | 1 | 345 | 405.00 | 133.82 | +37.46 | +38.88% | 1 | 14 |
| 2.67 | +0.28 | +11.72% | 1 | 2,405 | 410.00 | 132.00 | 0.00 | - | 3 | 4 |
| 1.90 | 0.00 | - | 1 | 1,884 | 415.00 | 127.75 | 0.00 | - | 2 | 2 |
| 2.08 | +0.46 | +28.40% | 3 | 399 | 420.00 | 147.82 | -6.00 | -3.90% | 4 | 8 |
| 1.48 | 0.00 | - | 1 | 1,794 | 425.00 | 159.93 | 0.00 | - | 11 | 1 |
| 2.20 | -0.31 | -12.35% | 2 | 307 | 430.00 | 165.28 | 0.00 | - | 24 | 1 |
| 1.75 | 0.00 | - | 1 | 7,539 | 435.00 | 164.10 | +1.61 | +0.99% | 3 | 12,222 |
| 1.63 | -0.61 | -27.23% | 5 | 419 | 440.00 | 140.90 | 0.00 | - | 1 | 18 |
| 1.31 | -0.02 | -1.50% | 2 | 701 | 450.00 | 192.44 | 0.00 | - | 78 | 165 |
| 0.73 | -0.27 | -27.00% | 4 | 390 | 460.00 | 199.97 | 0.00 | - | 1 | 12 |
| 0.98 | 0.00 | - | 1 | 575 | 470.00 | - | - | - | - | - |
| 1.22 | +0.24 | +24.49% | 2 | 175 | 480.00 | 207.41 | 0.00 | - | - | 0 |
| 0.77 | +0.12 | +18.46% | 7 | 306 | 490.00 | 216.14 | 0.00 | - | - | 0 |
| 0.65 | +0.08 | +14.04% | 8 | 2,954 | 500.00 | 234.68 | 0.00 | - | 51 | 2 |
| 0.42 | -0.05 | -10.64% | 5 | 2,503 | 520.00 | 255.12 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
