Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 271.45 | 0.00 | - | 2 | 9 | 160.00 | 0.01 | -0.02 | -66.67% | 15 | 75 |
| - | - | - | - | - | 165.00 | 0.01 | -0.01 | -50.00% | 20 | 118 |
| - | - | - | - | - | 170.00 | 0.02 | 0.00 | - | 1 | 30 |
| 149.00 | 0.00 | - | - | 1 | 175.00 | 0.01 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 50 | 64 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 50 | 120 |
| 221.50 | 0.00 | - | 6 | 6 | 190.00 | 0.03 | 0.00 | - | 1 | 222 |
| - | - | - | - | - | 195.00 | 0.04 | 0.00 | - | 3 | 636 |
| 213.72 | 0.00 | - | 11 | 14 | 200.00 | 0.03 | 0.00 | - | 1 | 540 |
| 188.85 | 0.00 | - | 3 | 3 | 205.00 | 0.03 | 0.00 | - | 15 | 941 |
| 213.95 | 0.00 | - | 2 | 2 | 210.00 | 0.06 | 0.00 | - | 2 | 247 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 2 | 916 |
| 191.02 | 0.00 | - | - | 5 | 220.00 | 0.03 | 0.00 | - | 7 | 321 |
| 184.14 | 0.00 | - | 5 | 6 | 225.00 | 0.04 | 0.00 | - | 7 | 56 |
| 169.06 | 0.00 | - | 2 | 32 | 230.00 | 0.05 | 0.00 | - | 30 | 326 |
| 174.16 | 0.00 | - | 47 | 48 | 235.00 | 0.02 | 0.00 | - | 1 | 649 |
| 187.57 | 0.00 | - | 1 | 44 | 240.00 | 0.01 | -0.01 | -50.00% | 20 | 289 |
| 162.62 | 0.00 | - | 3 | 11 | 245.00 | 0.01 | -0.03 | -75.00% | 10 | 427 |
| 146.42 | 0.00 | - | 3 | 10 | 250.00 | 0.02 | -0.01 | -33.33% | 24 | 634 |
| 152.73 | 0.00 | - | 2 | 18 | 255.00 | 0.02 | -0.03 | -60.00% | 1,037 | 455 |
| 162.55 | 0.00 | - | 1 | 38 | 260.00 | 0.03 | -0.04 | -57.14% | 1 | 495 |
| 130.70 | 0.00 | - | 17 | 17 | 265.00 | 0.01 | -0.07 | -87.50% | 31 | 561 |
| 129.40 | 0.00 | - | 5 | 106 | 270.00 | 0.01 | -0.09 | -90.00% | 100 | 2,151 |
| 135.43 | +2.00 | +1.50% | 1 | 27 | 275.00 | 0.05 | -0.07 | -58.33% | 3 | 609 |
| 130.60 | +13.66 | +11.68% | 3 | 17 | 280.00 | 0.03 | -0.11 | -78.57% | 2 | 336 |
| 108.32 | 0.00 | - | 1 | 38 | 285.00 | 0.02 | -0.17 | -89.47% | 12 | 527 |
| 106.99 | 0.00 | - | 16 | 79 | 290.00 | 0.01 | -0.22 | -95.65% | 30 | 569 |
| 114.70 | -3.26 | -2.76% | 1 | 77 | 295.00 | 0.04 | -0.21 | -84.00% | 78 | 488 |
| 95.20 | 0.00 | - | 28 | 140 | 300.00 | 0.03 | -0.32 | -91.43% | 58 | 1,046 |
| 87.57 | 0.00 | - | 21 | 81 | 305.00 | 0.05 | -0.34 | -87.18% | 9 | 560 |
| 99.62 | +11.07 | +12.50% | 1 | 179 | 310.00 | 0.06 | -0.40 | -86.96% | 304 | 838 |
| 94.20 | +14.25 | +17.82% | 1 | 457 | 315.00 | 0.10 | -0.50 | -83.33% | 88 | 534 |
| 81.09 | 0.00 | - | 10 | 404 | 320.00 | 0.09 | -0.61 | -87.14% | 319 | 4,034 |
| 84.03 | +7.98 | +10.49% | 13 | 140 | 325.00 | 0.11 | -0.74 | -87.06% | 454 | 5,203 |
| 63.05 | 0.00 | - | 2 | 305 | 330.00 | 0.13 | -0.83 | -86.46% | 577 | 1,866 |
| 75.95 | +12.45 | +19.61% | 5 | 820 | 335.00 | 0.17 | -1.05 | -86.07% | 94 | 684 |
| 73.00 | +14.00 | +23.73% | 6 | 282 | 340.00 | 0.18 | -1.22 | -87.14% | 541 | 2,894 |
| 63.36 | -0.90 | -1.40% | 1 | 390 | 345.00 | 0.22 | -1.57 | -87.71% | 298 | 2,532 |
| 60.03 | +9.03 | +17.71% | 24 | 2,081 | 350.00 | 0.27 | -1.87 | -87.38% | 1,111 | 3,877 |
| 56.19 | +15.59 | +38.40% | 31 | 514 | 355.00 | 0.35 | -2.32 | -86.89% | 400 | 1,224 |
| 50.30 | +7.00 | +16.17% | 53 | 568 | 360.00 | 0.44 | -2.74 | -86.16% | 841 | 3,987 |
| 45.50 | +6.65 | +17.12% | 7 | 773 | 365.00 | 0.56 | -3.36 | -85.71% | 601 | 2,699 |
| 40.66 | +6.66 | +19.59% | 67 | 1,769 | 370.00 | 0.73 | -4.04 | -84.70% | 969 | 4,207 |
| 35.94 | +5.76 | +19.09% | 35 | 1,045 | 375.00 | 0.95 | -5.00 | -84.03% | 1,806 | 7,834 |
| 30.50 | +3.00 | +10.91% | 35,764 | 42,147 | 380.00 | 1.37 | -5.71 | -80.65% | 1,501 | 12,698 |
| 25.40 | +1.54 | +6.45% | 103 | 1,427 | 385.00 | 1.91 | -6.68 | -77.76% | 708 | 6,084 |
| 20.05 | -0.47 | -2.29% | 268 | 1,616 | 390.00 | 2.72 | -7.58 | -73.59% | 1,091 | 7,731 |
| 16.15 | -1.30 | -7.45% | 245 | 10,658 | 395.00 | 3.80 | -8.36 | -68.75% | 1,303 | 4,468 |
| 12.75 | -1.95 | -13.27% | 1,493 | 6,866 | 400.00 | 5.35 | -9.35 | -63.61% | 2,648 | 7,588 |
| 9.60 | -2.70 | -21.95% | 973 | 9,635 | 405.00 | 7.32 | -10.01 | -57.76% | 1,102 | 2,987 |
| 7.08 | -3.07 | -30.25% | 5,370 | 6,405 | 410.00 | 10.01 | -10.19 | -50.45% | 1,593 | 3,851 |
| 5.00 | -3.35 | -40.12% | 2,270 | 4,815 | 415.00 | 12.85 | -10.43 | -44.80% | 348 | 3,027 |
| 3.45 | -3.31 | -48.96% | 5,608 | 10,590 | 420.00 | 16.40 | -10.60 | -39.26% | 270 | 7,715 |
| 2.33 | -3.12 | -57.25% | 2,626 | 9,528 | 425.00 | 18.30 | -12.74 | -41.04% | 111 | 4,340 |
| 1.50 | -2.88 | -65.75% | 5,535 | 11,339 | 430.00 | 24.41 | -10.16 | -29.39% | 252 | 3,577 |
| 1.02 | -2.48 | -70.86% | 2,356 | 17,758 | 435.00 | 26.45 | -11.92 | -31.07% | 3 | 4,740 |
| 0.65 | -2.09 | -76.28% | 1,944 | 8,984 | 440.00 | 33.61 | -9.46 | -21.96% | 155 | 1,679 |
| 0.44 | -1.77 | -80.09% | 1,552 | 4,643 | 445.00 | 36.39 | -11.13 | -23.42% | 1 | 553 |
| 0.29 | -1.48 | -83.62% | 4,179 | 8,691 | 450.00 | 39.77 | -12.48 | -23.89% | 1 | 345 |
| 0.19 | -1.24 | -86.71% | 298 | 4,617 | 455.00 | 56.08 | 0.00 | - | 4 | 392 |
| 0.14 | -0.88 | -86.27% | 898 | 6,333 | 460.00 | 50.11 | -11.64 | -18.85% | 141 | 148 |
| 0.10 | -0.72 | -87.80% | 308 | 4,156 | 465.00 | 55.68 | -13.07 | -19.01% | 127 | 132 |
| 0.06 | -0.56 | -90.32% | 291 | 5,074 | 470.00 | 78.00 | 0.00 | - | 2 | 2 |
| 0.06 | -0.47 | -88.68% | 257 | 1,914 | 475.00 | 52.00 | 0.00 | - | 2 | 0 |
| 0.02 | -0.43 | -95.56% | 389 | 2,926 | 480.00 | 71.40 | -9.32 | -11.55% | 1 | 1 |
| 0.03 | -0.30 | -90.91% | 24 | 729 | 485.00 | 69.69 | 0.00 | - | 2 | 0 |
| 0.03 | -0.26 | -89.66% | 50 | 1,012 | 490.00 | 78.08 | 0.00 | - | 3 | 0 |
| 0.03 | -0.18 | -85.71% | 8 | 191 | 495.00 | - | - | - | - | - |
| 0.01 | -0.12 | -92.31% | 148 | 2,506 | 500.00 | 80.10 | 0.00 | - | 1 | 0 |
| 0.03 | -0.05 | -62.50% | 2 | 158 | 505.00 | - | - | - | - | - |
| 0.02 | -0.07 | -77.78% | 10 | 732 | 510.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 1 | 243 | 515.00 | 99.59 | 0.00 | - | 1 | 0 |
| 0.02 | -0.04 | -66.67% | 24 | 538 | 520.00 | 104.57 | 0.00 | - | 1 | 0 |
| 0.02 | -0.04 | -66.67% | 65 | 108 | 525.00 | 101.70 | 0.00 | - | - | 0 |
| 0.01 | -0.02 | -66.67% | 20 | 408 | 530.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 11 | 535.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 31 | 560 | 540.00 | 118.77 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 63 | 132 | 545.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 133 | 575 | 550.00 | 149.05 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 3 | 54 | 555.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 55 | 224 | 560.00 | 135.35 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 288 | 1,037 | 570.00 | 145.36 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 2,063 | 580.00 | 158.28 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.