Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 138.30 | 0.00 | - | 1 | 233 | 110.00 | 0.06 | 0.00 | - | 6 | 2,457 |
| 130.28 | 0.00 | - | 1 | 992 | 115.00 | 0.08 | 0.00 | - | 122 | 5,450 |
| 125.00 | 0.00 | - | 10 | 950 | 120.00 | 0.09 | 0.00 | - | 8,295 | 10,019 |
| 113.10 | 0.00 | - | 1 | 138 | 125.00 | 0.13 | 0.00 | - | 217 | 1,292 |
| 116.01 | 0.00 | - | 1 | 57 | 130.00 | 0.18 | 0.00 | - | 1 | 13,522 |
| 109.69 | 0.00 | - | 5 | 59 | 135.00 | 0.26 | 0.00 | - | 28 | 1,913 |
| 103.15 | 0.00 | - | 6 | 62 | 140.00 | 0.26 | 0.00 | - | 3 | 935 |
| 102.41 | 0.00 | - | 2 | 89 | 145.00 | 0.41 | 0.00 | - | 13 | 3,507 |
| 96.25 | 0.00 | - | 2 | 412 | 150.00 | 0.56 | 0.00 | - | 29 | 5,209 |
| 89.30 | 0.00 | - | 2 | 351 | 155.00 | 0.65 | 0.00 | - | 33 | 2,197 |
| 75.55 | 0.00 | - | 1 | 155 | 160.00 | 0.82 | 0.00 | - | 15 | 2,018 |
| 78.36 | 0.00 | - | 3 | 283 | 165.00 | 0.96 | 0.00 | - | 10 | 1,407 |
| 76.00 | 0.00 | - | 51 | 286 | 170.00 | 1.22 | 0.00 | - | 16 | 1,526 |
| 70.88 | 0.00 | - | 50 | 1,107 | 175.00 | 1.46 | 0.00 | - | 8 | 3,487 |
| 66.25 | 0.00 | - | 2 | 262 | 180.00 | 1.83 | 0.00 | - | 50 | 4,046 |
| 67.10 | 0.00 | - | 1 | 371 | 185.00 | 2.01 | 0.00 | - | 33 | 2,081 |
| 54.00 | 0.00 | - | 2 | 437 | 190.00 | 2.57 | 0.00 | - | 435 | 4,478 |
| 49.80 | 0.00 | - | 2 | 161 | 195.00 | 2.97 | 0.00 | - | 234 | 1,832 |
| 48.80 | 0.00 | - | 2 | 1,703 | 200.00 | 3.60 | 0.00 | - | 207 | 6,675 |
| 49.31 | 0.00 | - | 36 | 263 | 205.00 | 4.20 | 0.00 | - | 17 | 4,104 |
| 41.00 | 0.00 | - | 1 | 603 | 210.00 | 5.05 | 0.00 | - | 1,829 | 9,885 |
| 37.10 | 0.00 | - | 12,485 | 12,958 | 215.00 | 6.10 | 0.00 | - | 109 | 8,931 |
| 33.30 | 0.00 | - | 22 | 1,698 | 220.00 | 7.20 | 0.00 | - | 117 | 7,423 |
| 28.50 | 0.00 | - | 2 | 3,106 | 225.00 | 8.23 | 0.00 | - | 640 | 7,874 |
| 26.06 | 0.00 | - | 4 | 2,295 | 230.00 | 10.05 | 0.00 | - | 594 | 7,723 |
| 22.62 | 0.00 | - | 55 | 6,853 | 235.00 | 11.35 | 0.00 | - | 493 | 5,011 |
| 19.00 | 0.00 | - | 78 | 5,600 | 240.00 | 13.30 | 0.00 | - | 372 | 7,007 |
| 16.55 | 0.00 | - | 448 | 3,836 | 245.00 | 15.35 | 0.00 | - | 675 | 5,145 |
| 13.85 | 0.00 | - | 304 | 9,064 | 250.00 | 17.90 | 0.00 | - | 387 | 5,452 |
| 11.49 | 0.00 | - | 197 | 5,647 | 255.00 | 20.45 | 0.00 | - | 29 | 2,702 |
| 9.45 | 0.00 | - | 187 | 10,602 | 260.00 | 23.20 | 0.00 | - | 6 | 4,321 |
| 7.74 | 0.00 | - | 490 | 4,981 | 265.00 | 23.29 | 0.00 | - | 78 | 3,203 |
| 6.32 | 0.00 | - | 418 | 5,881 | 270.00 | 31.00 | 0.00 | - | 3 | 5,172 |
| 5.15 | 0.00 | - | 837 | 7,245 | 275.00 | 29.51 | 0.00 | - | 1,073 | 4,933 |
| 3.90 | 0.00 | - | 414 | 6,377 | 280.00 | 38.22 | 0.00 | - | 6 | 3,991 |
| 3.04 | 0.00 | - | 440 | 2,439 | 285.00 | 43.01 | 0.00 | - | 2 | 1,811 |
| 2.51 | 0.00 | - | 1,149 | 4,485 | 290.00 | 47.52 | 0.00 | - | 1 | 3,120 |
| 1.99 | 0.00 | - | 6 | 2,181 | 295.00 | 48.47 | 0.00 | - | 1 | 1,645 |
| 1.52 | 0.00 | - | 126 | 6,448 | 300.00 | 55.76 | 0.00 | - | 6 | 734 |
| 1.19 | 0.00 | - | 5 | 3,011 | 305.00 | 56.78 | 0.00 | - | 56 | 105 |
| 0.98 | 0.00 | - | 35 | 5,760 | 310.00 | 81.30 | 0.00 | - | 210 | 13 |
| 0.77 | 0.00 | - | 8 | 2,268 | 315.00 | 71.94 | 0.00 | - | 2 | 197 |
| 0.61 | 0.00 | - | 182 | 2,802 | 320.00 | 77.55 | 0.00 | - | 303 | 290 |
| 0.51 | 0.00 | - | 19 | 1,602 | 325.00 | 91.05 | 0.00 | - | 2 | 0 |
| 0.48 | 0.00 | - | 15 | 8,669 | 330.00 | 88.70 | 0.00 | - | 3 | 1 |
| 0.32 | 0.00 | - | 1 | 2,316 | 335.00 | 97.05 | 0.00 | - | 135 | 0 |
| 0.26 | 0.00 | - | 10 | 2,709 | 340.00 | 99.30 | 0.00 | - | 5 | 10 |
| 0.22 | 0.00 | - | 15 | 2,272 | 345.00 | 92.30 | 0.00 | - | 4 | 6 |
| 0.18 | 0.00 | - | 4 | 6,099 | 350.00 | 110.00 | 0.00 | - | 1 | 3 |
| 0.15 | 0.00 | - | 3 | 2,743 | 355.00 | 116.00 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 9 | 1,538 | 360.00 | 119.45 | 0.00 | - | 8 | 2 |
| 0.09 | 0.00 | - | 15 | 2,390 | 365.00 | 135.65 | 0.00 | - | 22 | 0 |
| 0.10 | 0.00 | - | 1 | 6,242 | 370.00 | 125.80 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 100 | 1,069 | 375.00 | 132.56 | 0.00 | - | 20 | 0 |
| 0.06 | 0.00 | - | 5 | 2,089 | 380.00 | 135.85 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 2,241 | 385.00 | 159.71 | 0.00 | - | 30 | 0 |
| 0.03 | 0.00 | - | 1 | 1,668 | 390.00 | 153.65 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 9 | 1,436 | 395.00 | 158.65 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 12 | 4,614 | 400.00 | 162.25 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 4 | 445 | 405.00 | 145.36 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 2,635 | 410.00 | 173.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,127 | 415.00 | 189.34 | 0.00 | - | 59 | 0 |
| 0.03 | 0.00 | - | 13 | 417 | 420.00 | 171.35 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 1,794 | 425.00 | 189.47 | 0.00 | - | 49 | 0 |
| 0.01 | 0.00 | - | 1 | 389 | 430.00 | 192.23 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 6 | 6,683 | 435.00 | 212.55 | 0.00 | - | 34 | 0 |
| 0.07 | 0.00 | - | 1 | 885 | 440.00 | 181.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 21 | 1,212 | 450.00 | 216.00 | 0.00 | - | 139 | 0 |
| 0.02 | 0.00 | - | 2 | 643 | 460.00 | 223.04 | 0.00 | - | 36 | 0 |
| 0.02 | 0.00 | - | 3 | 1,046 | 470.00 | 243.16 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 378 | 480.00 | 251.27 | 0.00 | - | 40 | 0 |
| 0.10 | 0.00 | - | 30 | 371 | 490.00 | 253.10 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 200 | 3,345 | 500.00 | 263.17 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 2,551 | 520.00 | 295.45 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
