Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 131.70 | 0.00 | - | 8 | 66 | 130.00 | 3.60 | 0.00 | - | 397 | 943 |
| 124.89 | 0.00 | - | 2 | 92 | 140.00 | 3.70 | -0.75 | -16.85% | 1 | 4,415 |
| 127.55 | 0.00 | - | 43 | 229 | 145.00 | 5.92 | 0.00 | - | 400 | 3,313 |
| 125.50 | 0.00 | - | 22 | 588 | 150.00 | 4.05 | -1.30 | -24.30% | 5 | 759 |
| 111.80 | 0.00 | - | 6 | 17 | 155.00 | 5.95 | 0.00 | - | 1 | 202 |
| 121.75 | +20.10 | +19.77% | 22 | 1,153 | 160.00 | 7.20 | 0.00 | - | 2 | 357 |
| 126.90 | 0.00 | - | 3 | 854 | 165.00 | 8.48 | 0.00 | - | 2 | 420 |
| 113.10 | +16.70 | +17.32% | 50 | 1,378 | 170.00 | 9.00 | 0.00 | - | 2 | 427 |
| 92.11 | 0.00 | - | 1 | 117 | 175.00 | 8.75 | 0.00 | - | 1 | 653 |
| 96.75 | 0.00 | - | 10 | 78 | 180.00 | 8.75 | -1.85 | -17.45% | 2 | 1,971 |
| 101.50 | 0.00 | - | 2 | 27 | 185.00 | 9.60 | -1.15 | -10.70% | 1 | 1,489 |
| 92.75 | 0.00 | - | 20 | 91 | 190.00 | 11.30 | -1.78 | -13.61% | 1 | 1,210 |
| 93.20 | +4.20 | +4.72% | 1 | 45 | 195.00 | 15.24 | 0.00 | - | 4 | 330 |
| 91.00 | +5.30 | +6.18% | 3 | 1,251 | 200.00 | 12.42 | -1.58 | -11.29% | 13 | 3,906 |
| 76.81 | 0.00 | - | 1 | 157 | 205.00 | 16.77 | 0.00 | - | 4 | 1,035 |
| 78.05 | 0.00 | - | 20 | 381 | 210.00 | 16.43 | 0.00 | - | 126 | 2,443 |
| 61.65 | 0.00 | - | 2 | 104 | 215.00 | 16.20 | -3.30 | -16.92% | 2 | 465 |
| 76.03 | +4.18 | +5.82% | 3 | 323 | 220.00 | 20.50 | 0.00 | - | 1 | 2,960 |
| 72.50 | +7.13 | +10.91% | 13 | 198 | 225.00 | 18.95 | -3.20 | -14.45% | 4 | 869 |
| 69.70 | +11.45 | +19.66% | 5 | 306 | 230.00 | 20.60 | -1.40 | -6.36% | 7 | 2,542 |
| 62.66 | 0.00 | - | 2 | 61 | 235.00 | 26.55 | 0.00 | - | 2 | 2,718 |
| 62.69 | +6.69 | +11.95% | 5 | 502 | 240.00 | 23.55 | -4.15 | -14.98% | 2 | 2,720 |
| 60.00 | +6.36 | +11.86% | 1 | 138 | 245.00 | 27.25 | -3.65 | -11.81% | 1 | 851 |
| 58.00 | +5.35 | +10.16% | 36 | 1,623 | 250.00 | 26.85 | -2.90 | -9.75% | 509 | 5,464 |
| 50.15 | 0.00 | - | 2 | 190 | 255.00 | 31.90 | 0.00 | - | 278 | 3,086 |
| 51.20 | +2.60 | +5.35% | 12 | 635 | 260.00 | 32.53 | -1.13 | -3.36% | 5 | 4,558 |
| 48.50 | +3.05 | +6.71% | 9 | 434 | 265.00 | 33.30 | -6.45 | -16.23% | 13 | 2,265 |
| 46.03 | +2.83 | +6.55% | 100 | 1,170 | 270.00 | 34.97 | -4.02 | -10.31% | 75 | 1,856 |
| 44.40 | +3.81 | +9.39% | 14 | 718 | 275.00 | 38.01 | -4.83 | -11.27% | 20 | 1,573 |
| 41.05 | +2.87 | +7.52% | 16 | 2,884 | 280.00 | 43.95 | 0.00 | - | 82 | 4,426 |
| 38.85 | +2.72 | +7.53% | 2 | 707 | 285.00 | 43.93 | -10.95 | -19.95% | 2 | 891 |
| 36.97 | +2.77 | +8.10% | 11 | 2,034 | 290.00 | 46.42 | -5.03 | -9.78% | 10 | 1,451 |
| 34.88 | +2.78 | +8.66% | 10 | 962 | 295.00 | 56.00 | 0.00 | - | 2 | 1,663 |
| 33.03 | +3.27 | +10.99% | 62 | 5,883 | 300.00 | 55.51 | 0.00 | - | 20 | 3,040 |
| 30.83 | +2.53 | +8.94% | 312 | 1,120 | 305.00 | 62.57 | 0.00 | - | 10 | 154 |
| 26.30 | 0.00 | - | 3 | 3,167 | 310.00 | 58.75 | -7.86 | -11.80% | 2 | 989 |
| 26.85 | +1.50 | +5.92% | 1 | 1,611 | 315.00 | 61.95 | -7.70 | -11.06% | 2 | 174 |
| 25.65 | +2.15 | +9.15% | 6 | 2,710 | 320.00 | 64.18 | -4.55 | -6.62% | 4 | 842 |
| 23.00 | +1.56 | +7.28% | 63 | 1,458 | 325.00 | 79.45 | 0.00 | - | 2 | 266 |
| 20.35 | +0.29 | +1.45% | 145 | 2,580 | 330.00 | 71.70 | -16.17 | -18.40% | 1 | 692 |
| 20.50 | +1.65 | +8.75% | 11 | 3,031 | 335.00 | 88.73 | 0.00 | - | 10 | 388 |
| 19.17 | +1.27 | +7.09% | 26 | 2,134 | 340.00 | 78.90 | -14.21 | -15.26% | 1 | 1,114 |
| 17.90 | +1.78 | +11.04% | 1 | 655 | 345.00 | 90.00 | 0.00 | - | 1 | 441 |
| 16.50 | +1.45 | +9.63% | 40 | 8,826 | 350.00 | 86.75 | -5.40 | -5.86% | 46 | 5,398 |
| 15.60 | +1.55 | +11.03% | 2 | 1,301 | 355.00 | 106.10 | 0.00 | - | 1 | 140 |
| 14.52 | +1.37 | +10.42% | 1 | 794 | 360.00 | 104.70 | 0.00 | - | 4 | 60 |
| 9.40 | 0.00 | - | 1 | 541 | 365.00 | 114.50 | 0.00 | - | 1 | 14 |
| 10.95 | 0.00 | - | 21 | 1,462 | 370.00 | 93.00 | 0.00 | - | 192 | 278 |
| 11.15 | +0.65 | +6.19% | 10 | 1,283 | 375.00 | 105.15 | 0.00 | - | 2 | 40 |
| 10.64 | +0.69 | +6.93% | 9 | 1,934 | 380.00 | 119.50 | 0.00 | - | 1 | 177 |
| 9.60 | 0.00 | - | 1 | 463 | 385.00 | 125.05 | 0.00 | - | 1 | 46 |
| 9.21 | +0.41 | +4.66% | 2 | 1,026 | 390.00 | 137.38 | 0.00 | - | 3 | 64 |
| 7.79 | 0.00 | - | 1 | 562 | 395.00 | 126.76 | 0.00 | - | 2 | 76 |
| 8.00 | +1.00 | +14.29% | 20 | 9,390 | 400.00 | 141.96 | 0.00 | - | 1 | 3,147 |
| 7.75 | +1.30 | +20.16% | 1 | 278 | 405.00 | 152.18 | 0.00 | - | 21 | 117 |
| 4.98 | 0.00 | - | 70 | 537 | 410.00 | 137.85 | 0.00 | - | 4 | 80 |
| 6.10 | 0.00 | - | 5 | 114 | 415.00 | 129.20 | 0.00 | - | 6 | 19 |
| 6.00 | +0.30 | +5.26% | 3 | 585 | 420.00 | 162.80 | 0.00 | - | 4 | 7 |
| 5.10 | 0.00 | - | 2 | 140 | 425.00 | 165.70 | 0.00 | - | 4 | 5 |
| 4.95 | 0.00 | - | 8 | 174 | 430.00 | 158.83 | 0.00 | - | 27 | 7 |
| 4.92 | 0.00 | - | 1 | 467 | 435.00 | 145.25 | 0.00 | - | 6 | 11 |
| 4.90 | +1.18 | +31.72% | 5 | 823 | 440.00 | 187.56 | 0.00 | - | 348 | 84 |
| 4.01 | -0.05 | -1.23% | 5 | 2,654 | 450.00 | 179.70 | -3.80 | -2.07% | 3 | 137 |
| 2.77 | 0.00 | - | 1 | 555 | 460.00 | 192.76 | 0.00 | - | 2 | 4 |
| 2.72 | 0.00 | - | 4 | 467 | 470.00 | 201.78 | 0.00 | - | 90 | 3 |
| 2.33 | -0.08 | -3.32% | 1 | 573 | 480.00 | 224.20 | 0.00 | - | 1 | 3 |
| 2.27 | 0.00 | - | 2 | 362 | 490.00 | 231.30 | 0.00 | - | 2 | 4 |
| 2.13 | +0.22 | +11.52% | 102 | 3,514 | 500.00 | 250.43 | 0.00 | - | 3 | 3 |
| 1.70 | +0.20 | +13.33% | 5 | 6,610 | 520.00 | 260.53 | 0.00 | - | 6 | 28 |
© 2022 Yahoo. All rights reserved.
