Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 131.90 | 0.00 | - | 3 | 772 | 110.00 | 0.50 | 0.00 | - | 77 | 4,501 |
| 120.93 | 0.00 | - | 1 | 385 | 115.00 | 0.59 | 0.00 | - | 20 | 1,674 |
| 122.00 | 0.00 | - | 3 | 626 | 120.00 | 0.77 | 0.00 | - | 134 | 546 |
| 116.70 | 0.00 | - | 1 | 1,655 | 125.00 | 0.90 | 0.00 | - | 118 | 3,112 |
| 116.79 | 0.00 | - | 2 | 1,113 | 130.00 | 0.92 | 0.00 | - | 3 | 1,918 |
| 118.71 | 0.00 | - | 1 | 748 | 135.00 | 0.98 | 0.00 | - | 1 | 1,268 |
| 103.40 | 0.00 | - | 1 | 665 | 140.00 | 1.52 | 0.00 | - | 17 | 4,403 |
| 102.00 | 0.00 | - | 3 | 595 | 145.00 | 1.72 | 0.00 | - | 3 | 4,425 |
| 99.20 | 0.00 | - | 3 | 1,071 | 150.00 | 2.06 | 0.00 | - | 8 | 2,045 |
| 95.30 | 0.00 | - | 10 | 626 | 155.00 | 2.39 | 0.00 | - | 3 | 1,063 |
| 91.00 | 0.00 | - | 5 | 824 | 160.00 | 2.67 | 0.00 | - | 2 | 1,532 |
| 91.20 | 0.00 | - | 6 | 618 | 165.00 | 3.25 | 0.00 | - | 151 | 1,961 |
| 81.95 | 0.00 | - | 50 | 1,854 | 170.00 | 3.35 | 0.00 | - | 14 | 2,103 |
| 77.58 | 0.00 | - | 50 | 296 | 175.00 | 4.25 | 0.00 | - | 8 | 5,040 |
| 74.32 | 0.00 | - | 17 | 459 | 180.00 | 5.00 | 0.00 | - | 20 | 4,192 |
| 69.70 | 0.00 | - | 4 | 400 | 185.00 | 5.40 | 0.00 | - | 55 | 1,540 |
| 68.97 | 0.00 | - | 2 | 704 | 190.00 | 6.29 | 0.00 | - | 78 | 4,490 |
| 62.49 | 0.00 | - | 1 | 238 | 195.00 | 7.15 | 0.00 | - | 90 | 9,063 |
| 57.55 | 0.00 | - | 6 | 2,554 | 200.00 | 8.00 | 0.00 | - | 157 | 11,318 |
| 53.50 | 0.00 | - | 1 | 958 | 205.00 | 9.50 | 0.00 | - | 70 | 3,862 |
| 50.19 | 0.00 | - | 64 | 1,832 | 210.00 | 10.25 | 0.00 | - | 194 | 11,402 |
| 47.40 | 0.00 | - | 1 | 1,161 | 215.00 | 11.80 | 0.00 | - | 183 | 6,066 |
| 42.90 | 0.00 | - | 3 | 1,720 | 220.00 | 13.00 | 0.00 | - | 32 | 7,117 |
| 40.50 | 0.00 | - | 6 | 1,354 | 225.00 | 14.90 | 0.00 | - | 657 | 5,477 |
| 37.00 | 0.00 | - | 13 | 1,053 | 230.00 | 16.50 | 0.00 | - | 3 | 6,544 |
| 34.00 | 0.00 | - | 18 | 1,883 | 235.00 | 17.95 | 0.00 | - | 133 | 5,882 |
| 30.70 | 0.00 | - | 84 | 2,598 | 240.00 | 20.10 | 0.00 | - | 67 | 6,620 |
| 28.50 | 0.00 | - | 66 | 1,450 | 245.00 | 22.25 | 0.00 | - | 112 | 3,890 |
| 25.80 | 0.00 | - | 64 | 7,232 | 250.00 | 24.60 | 0.00 | - | 188 | 7,671 |
| 23.00 | 0.00 | - | 38 | 2,166 | 255.00 | 27.10 | 0.00 | - | 19 | 4,709 |
| 20.95 | 0.00 | - | 90 | 2,432 | 260.00 | 29.45 | 0.00 | - | 45 | 5,123 |
| 18.80 | 0.00 | - | 122 | 2,557 | 265.00 | 32.00 | 0.00 | - | 6 | 4,945 |
| 16.30 | 0.00 | - | 77 | 4,495 | 270.00 | 35.95 | 0.00 | - | 10 | 3,738 |
| 14.85 | 0.00 | - | 120 | 2,847 | 275.00 | 39.08 | 0.00 | - | 2 | 2,251 |
| 13.07 | 0.00 | - | 25 | 4,489 | 280.00 | 38.05 | 0.00 | - | 28 | 5,121 |
| 11.30 | 0.00 | - | 6 | 2,094 | 285.00 | 46.23 | 0.00 | - | 2 | 3,144 |
| 10.06 | 0.00 | - | 53 | 3,674 | 290.00 | 50.02 | 0.00 | - | 19 | 2,164 |
| 8.80 | 0.00 | - | 50 | 4,030 | 295.00 | 54.47 | 0.00 | - | 18 | 1,913 |
| 7.79 | 0.00 | - | 252 | 12,853 | 300.00 | 58.70 | 0.00 | - | 113 | 2,938 |
| 6.86 | 0.00 | - | 26 | 3,563 | 305.00 | 58.26 | 0.00 | - | 3 | 536 |
| 6.01 | 0.00 | - | 481 | 5,031 | 310.00 | 67.95 | 0.00 | - | 2 | 1,196 |
| 5.21 | 0.00 | - | 203 | 2,413 | 315.00 | 70.70 | 0.00 | - | 24 | 197 |
| 4.58 | 0.00 | - | 50 | 3,605 | 320.00 | 77.35 | 0.00 | - | 3 | 910 |
| 4.00 | 0.00 | - | 44 | 2,773 | 325.00 | 92.85 | 0.00 | - | 3 | 22 |
| 3.30 | 0.00 | - | 272 | 3,679 | 330.00 | 83.50 | 0.00 | - | 10 | 110 |
| 2.95 | 0.00 | - | 5 | 4,390 | 335.00 | 92.05 | 0.00 | - | 3 | 69 |
| 2.56 | 0.00 | - | 10 | 4,000 | 340.00 | 105.50 | 0.00 | - | 15 | 11 |
| 2.22 | 0.00 | - | 7 | 2,014 | 345.00 | 112.00 | 0.00 | - | 2 | 7 |
| 1.97 | 0.00 | - | 50 | 10,450 | 350.00 | 101.55 | 0.00 | - | 1 | 52 |
| 1.75 | 0.00 | - | 3 | 4,013 | 355.00 | 126.58 | 0.00 | - | 2 | 0 |
| 1.52 | 0.00 | - | 9 | 2,065 | 360.00 | 120.14 | 0.00 | - | 2 | 0 |
| 1.52 | 0.00 | - | 12 | 1,081 | 365.00 | 125.50 | 0.00 | - | 2 | 0 |
| 1.17 | 0.00 | - | 4 | 3,745 | 370.00 | 130.65 | 0.00 | - | 1 | 2 |
| 0.95 | 0.00 | - | 1 | 1,648 | 375.00 | 142.62 | 0.00 | - | 2 | 0 |
| 0.99 | 0.00 | - | 4 | 1,817 | 380.00 | 152.98 | 0.00 | - | 2 | 1 |
| 0.98 | 0.00 | - | 1 | 1,885 | 385.00 | 138.18 | 0.00 | - | 1 | 0 |
| 0.79 | 0.00 | - | 14 | 2,543 | 390.00 | 152.89 | 0.00 | - | 4 | 0 |
| 0.70 | 0.00 | - | 2 | 1,332 | 395.00 | 157.65 | 0.00 | - | 28 | 0 |
| 0.60 | 0.00 | - | 30 | 8,594 | 400.00 | 177.10 | 0.00 | - | 4 | 1 |
| 0.57 | 0.00 | - | 6 | 431 | 405.00 | 179.74 | 0.00 | - | 6 | 0 |
| 0.48 | 0.00 | - | 15 | 591 | 410.00 | 168.59 | 0.00 | - | 2 | 0 |
| 0.47 | 0.00 | - | 5 | 380 | 415.00 | 178.55 | 0.00 | - | 30 | 0 |
| 0.60 | 0.00 | - | 3 | 632 | 420.00 | 175.90 | 0.00 | - | 1 | 1 |
| 0.55 | 0.00 | - | 4 | 344 | 425.00 | 176.54 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 2 | 222 | 430.00 | 186.28 | 0.00 | - | 2 | 1 |
| 0.59 | 0.00 | - | 2 | 882 | 435.00 | 204.37 | 0.00 | - | 10 | 0 |
| 0.38 | 0.00 | - | 2 | 698 | 440.00 | 190.40 | 0.00 | - | 5 | 0 |
| 0.19 | 0.00 | - | 2 | 2,894 | 450.00 | 206.18 | 0.00 | - | 3 | 0 |
| 0.15 | 0.00 | - | 80 | 1,808 | 460.00 | 227.25 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 1 | 1,191 | 470.00 | 238.50 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 13 | 1,191 | 480.00 | 239.43 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 440 | 1,070 | 490.00 | 246.53 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 40 | 4,071 | 500.00 | 259.52 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 106 | 9,263 | 520.00 | 291.80 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
