Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 122.95 | 0.00 | - | - | 118 | 120.00 | 2.78 | 0.00 | - | 19 | 192 |
| 121.85 | 0.00 | - | 2 | 1,324 | 125.00 | 3.11 | 0.00 | - | 1 | 2,550 |
| 114.00 | 0.00 | - | 2 | 669 | 130.00 | 3.53 | 0.00 | - | 3 | 2,249 |
| 114.98 | 0.00 | - | 26 | 643 | 135.00 | 2.81 | 0.00 | - | 2 | 0 |
| 107.62 | 0.00 | - | 12 | 442 | 140.00 | 4.60 | 0.00 | - | 20 | 4,086 |
| 105.38 | 0.00 | - | 220 | 607 | 145.00 | 5.40 | 0.00 | - | 444 | 3,487 |
| 96.02 | 0.00 | - | 2 | 799 | 150.00 | 5.56 | 0.00 | - | 1 | 1,485 |
| 92.95 | 0.00 | - | 2 | 587 | 155.00 | 6.05 | 0.00 | - | 7 | 0 |
| 89.60 | 0.00 | - | 99 | 1,278 | 160.00 | 7.73 | 0.00 | - | 2 | 734 |
| 88.84 | 0.00 | - | 8 | 505 | 165.00 | 7.65 | 0.00 | - | 107 | 640 |
| 81.40 | 0.00 | - | 6 | 1,477 | 170.00 | 9.00 | 0.00 | - | 1 | 1,332 |
| 78.55 | 0.00 | - | 7 | 151 | 175.00 | 10.15 | 0.00 | - | 127 | 1,443 |
| 78.49 | 0.00 | - | 2 | 166 | 180.00 | 11.30 | 0.00 | - | 36 | 3,456 |
| 74.57 | 0.00 | - | 30 | 0 | 185.00 | 11.85 | 0.00 | - | 49 | 1,256 |
| 70.07 | 0.00 | - | 2 | 488 | 190.00 | 13.15 | 0.00 | - | 30 | 1,423 |
| 64.20 | 0.00 | - | 6 | 177 | 195.00 | 14.50 | 0.00 | - | 376 | 1,713 |
| 60.00 | 0.00 | - | 6 | 1,166 | 200.00 | 16.75 | 0.00 | - | 280 | 6,639 |
| 62.03 | 0.00 | - | 284 | 542 | 205.00 | 18.65 | 0.00 | - | 81 | 1,793 |
| 54.00 | 0.00 | - | 5 | 854 | 210.00 | 19.75 | 0.00 | - | 230 | 4,076 |
| 51.15 | 0.00 | - | 36 | 365 | 215.00 | 21.80 | 0.00 | - | 254 | 2,782 |
| 50.81 | 0.00 | - | 20 | 397 | 220.00 | 23.10 | 0.00 | - | 1 | 3,824 |
| 46.97 | 0.00 | - | 2 | 805 | 225.00 | 24.35 | 0.00 | - | 9 | 2,095 |
| 40.85 | 0.00 | - | 8 | 513 | 230.00 | 27.05 | 0.00 | - | 17 | 4,235 |
| 38.50 | 0.00 | - | 233 | 969 | 235.00 | 29.80 | 0.00 | - | 470 | 3,975 |
| 33.55 | 0.00 | - | 28 | 718 | 240.00 | 31.70 | 0.00 | - | 244 | 4,148 |
| 33.40 | 0.00 | - | 13 | 357 | 245.00 | 34.20 | 0.00 | - | 105 | 1,424 |
| 30.80 | 0.00 | - | 24 | 2,098 | 250.00 | 38.17 | 0.00 | - | 321 | 6,977 |
| 29.50 | 0.00 | - | 24 | 433 | 255.00 | 38.75 | 0.00 | - | 12 | 3,934 |
| 28.10 | 0.00 | - | 10 | 997 | 260.00 | 41.75 | 0.00 | - | 15 | 4,982 |
| 25.35 | 0.00 | - | 122 | 1,169 | 265.00 | 44.45 | 0.00 | - | 14 | 0 |
| 22.80 | 0.00 | - | 71 | 2,500 | 270.00 | 47.51 | 0.00 | - | 1 | 2,633 |
| 23.05 | 0.00 | - | 171 | 1,039 | 275.00 | 48.73 | 0.00 | - | 150 | 2,061 |
| 20.00 | 0.00 | - | 104 | 3,175 | 280.00 | 55.87 | 0.00 | - | 3 | 5,008 |
| 19.05 | 0.00 | - | 281 | 1,346 | 285.00 | 58.51 | 0.00 | - | 202 | 1,037 |
| 17.20 | 0.00 | - | 136 | 2,350 | 290.00 | 60.15 | 0.00 | - | 11 | 1,679 |
| 16.05 | 0.00 | - | 144 | 1,341 | 295.00 | 64.77 | 0.00 | - | 2 | 1,929 |
| 14.09 | 0.00 | - | 109 | 8,181 | 300.00 | 68.93 | 0.00 | - | 8 | 2,795 |
| 13.70 | 0.00 | - | 17 | 2,133 | 305.00 | 74.70 | 0.00 | - | 5 | 261 |
| 11.88 | 0.00 | - | 19 | 3,498 | 310.00 | 75.64 | 0.00 | - | 2 | 1,177 |
| 10.90 | 0.00 | - | 186 | 2,825 | 315.00 | 80.93 | 0.00 | - | 4 | 283 |
| 10.10 | 0.00 | - | 8 | 2,760 | 320.00 | 87.07 | 0.00 | - | 24 | 1,323 |
| 10.05 | 0.00 | - | 2 | 2,308 | 325.00 | 91.19 | 0.00 | - | 4 | 480 |
| 8.40 | 0.00 | - | 1 | 2,497 | 330.00 | 95.43 | 0.00 | - | 2 | 744 |
| 8.43 | 0.00 | - | 92 | 3,307 | 335.00 | 101.75 | 0.00 | - | 2 | 1,166 |
| 8.20 | 0.00 | - | 2 | 0 | 340.00 | 105.20 | 0.00 | - | 23 | 1,278 |
| 6.65 | 0.00 | - | 53 | 1,512 | 345.00 | 105.33 | 0.00 | - | 152 | 568 |
| 5.90 | 0.00 | - | 26 | 8,539 | 350.00 | 116.37 | 0.00 | - | 17 | 4,578 |
| 5.68 | 0.00 | - | 8 | 1,807 | 355.00 | 117.64 | 0.00 | - | 2 | 1 |
| 5.20 | 0.00 | - | 48 | 1,501 | 360.00 | 121.00 | 0.00 | - | 1 | 0 |
| 4.60 | 0.00 | - | 2 | 1,024 | 365.00 | 122.79 | 0.00 | - | 4 | 3 |
| 4.30 | 0.00 | - | 3 | 0 | 370.00 | 133.16 | 0.00 | - | 20 | 2 |
| 4.10 | 0.00 | - | 1 | 1,633 | 375.00 | 131.08 | 0.00 | - | 166 | 0 |
| 3.84 | 0.00 | - | 1 | 0 | 380.00 | 134.70 | 0.00 | - | 92 | 12 |
| 3.91 | 0.00 | - | 1 | 1,544 | 385.00 | 141.88 | 0.00 | - | 169 | 1 |
| 3.05 | 0.00 | - | 5 | 1,188 | 390.00 | 153.76 | 0.00 | - | 48 | 3 |
| 2.81 | 0.00 | - | 193 | 891 | 395.00 | 157.65 | 0.00 | - | 28 | 0 |
| 2.50 | 0.00 | - | 43 | 8,714 | 400.00 | 163.96 | 0.00 | - | 62 | 3 |
| 2.40 | 0.00 | - | 1 | 458 | 405.00 | 166.92 | 0.00 | - | 14 | 0 |
| 2.32 | 0.00 | - | 20 | 661 | 410.00 | 171.47 | 0.00 | - | 649 | 2 |
| 2.16 | 0.00 | - | 2 | 331 | 415.00 | 178.55 | 0.00 | - | 30 | 0 |
| 2.01 | 0.00 | - | 4 | 617 | 420.00 | 179.87 | 0.00 | - | 2 | 1 |
| 1.07 | 0.00 | - | 1 | 357 | 425.00 | 188.49 | 0.00 | - | 8 | 0 |
| 3.15 | 0.00 | - | 10 | 186 | 430.00 | 194.60 | 0.00 | - | 21 | 2 |
| 1.68 | 0.00 | - | 306 | 915 | 435.00 | 198.62 | 0.00 | - | 38 | 0 |
| 1.52 | 0.00 | - | 2 | 938 | 440.00 | 203.73 | 0.00 | - | 4 | 0 |
| 1.20 | 0.00 | - | 3 | 2,740 | 450.00 | 217.22 | 0.00 | - | 1 | 2 |
| 1.12 | 0.00 | - | 4 | 1,467 | 460.00 | 221.46 | 0.00 | - | 331 | 0 |
| 0.98 | 0.00 | - | 1 | 877 | 470.00 | 231.42 | 0.00 | - | 366 | 1 |
| 0.80 | 0.00 | - | 3 | 0 | 480.00 | 239.98 | 0.00 | - | 849 | 0 |
| 0.75 | 0.00 | - | 1 | 648 | 490.00 | 245.53 | 0.00 | - | 149 | 0 |
| 0.75 | 0.00 | - | 8 | 4,005 | 500.00 | 245.75 | 0.00 | - | 2 | 0 |
| 0.51 | 0.00 | - | 162 | 7,761 | 520.00 | 255.55 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. All rights reserved.
