Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 288.60 | 0.00 | - | 2 | 1,131 | 110.00 | 0.01 | 0.00 | - | 1 | 5,319 |
| 216.35 | 0.00 | - | 1 | 193 | 115.00 | 0.01 | 0.00 | - | 4 | 2,812 |
| 287.50 | 0.00 | - | 2 | 157 | 120.00 | 0.02 | 0.00 | - | 1 | 5,475 |
| 282.59 | 0.00 | - | 4 | 343 | 125.00 | 0.02 | 0.00 | - | 1 | 3,445 |
| 295.86 | 0.00 | - | 1 | 494 | 130.00 | 0.01 | 0.00 | - | 796 | 8,955 |
| 272.50 | 0.00 | - | 28 | 104 | 135.00 | 0.01 | 0.00 | - | 5 | 812 |
| 267.50 | 0.00 | - | 14 | 273 | 140.00 | 0.02 | 0.00 | - | 1 | 2,129 |
| 254.51 | 0.00 | - | 1 | 186 | 145.00 | 0.01 | 0.00 | - | 1 | 830 |
| 262.00 | 0.00 | - | 3 | 415 | 150.00 | 0.05 | 0.00 | - | 11 | 2,575 |
| 270.93 | 0.00 | - | 1 | 259 | 155.00 | 0.05 | 0.00 | - | 24 | 1,067 |
| 248.11 | 0.00 | - | 70 | 361 | 160.00 | 0.03 | 0.00 | - | 5 | 4,143 |
| 242.23 | 0.00 | - | 29 | 156 | 165.00 | 0.05 | 0.00 | - | 2 | 3,688 |
| 247.03 | 0.00 | - | 5 | 256 | 170.00 | 0.04 | 0.00 | - | 1 | 1,553 |
| 242.50 | 0.00 | - | 2 | 215 | 175.00 | 0.07 | 0.00 | - | 1 | 806 |
| 219.50 | 0.00 | - | 4 | 1,771 | 180.00 | 0.05 | 0.00 | - | 2 | 2,647 |
| 239.65 | 0.00 | - | 1 | 904 | 185.00 | 0.02 | 0.00 | - | 2 | 1,282 |
| 235.29 | 0.00 | - | 2 | 594 | 190.00 | 0.06 | 0.00 | - | 20 | 882 |
| 213.97 | 0.00 | - | 1 | 238 | 195.00 | 0.03 | 0.00 | - | 3 | 2,278 |
| 205.66 | 0.00 | - | 1 | 2,409 | 200.00 | 0.06 | 0.00 | - | 45 | 5,545 |
| 217.70 | 0.00 | - | 1 | 245 | 205.00 | 0.06 | 0.00 | - | 2 | 2,458 |
| 191.70 | 0.00 | - | 1 | 1,757 | 210.00 | 0.12 | 0.00 | - | 3 | 5,160 |
| 210.65 | 0.00 | - | 3 | 1,000 | 215.00 | 0.10 | 0.00 | - | 10 | 2,295 |
| 193.73 | 0.00 | - | 10 | 385 | 220.00 | 0.10 | 0.00 | - | 1 | 2,483 |
| 193.15 | 0.00 | - | 2 | 273 | 225.00 | 0.12 | 0.00 | - | 233 | 3,459 |
| 173.33 | 0.00 | - | 1 | 718 | 230.00 | 0.13 | 0.00 | - | 2 | 3,160 |
| 184.20 | 0.00 | - | 2 | 298 | 235.00 | 0.16 | 0.00 | - | 1 | 1,443 |
| 160.52 | 0.00 | - | 2 | 627 | 240.00 | 0.14 | 0.00 | - | 1 | 2,934 |
| 182.38 | 0.00 | - | 1 | 740 | 245.00 | 0.19 | 0.00 | - | 3 | 2,214 |
| 152.00 | 0.00 | - | 4 | 1,856 | 250.00 | 0.18 | 0.00 | - | 4 | 5,231 |
| 147.30 | 0.00 | - | 5 | 1,667 | 255.00 | 0.28 | 0.00 | - | 1 | 1,505 |
| 144.00 | 0.00 | - | 4 | 820 | 260.00 | 0.34 | 0.00 | - | 1 | 3,113 |
| 159.12 | 0.00 | - | 7 | 917 | 265.00 | 0.36 | 0.00 | - | 1 | 1,955 |
| 132.00 | 0.00 | - | 10 | 2,281 | 270.00 | 0.40 | 0.00 | - | 1 | 7,617 |
| 124.50 | 0.00 | - | 5 | 1,295 | 275.00 | 0.49 | 0.00 | - | 1 | 6,120 |
| 122.90 | 0.00 | - | 5 | 2,405 | 280.00 | 0.47 | 0.00 | - | 7 | 4,974 |
| 117.24 | 0.00 | - | 1 | 1,059 | 285.00 | 0.55 | 0.00 | - | 31 | 1,706 |
| 120.75 | 0.00 | - | 2 | 2,012 | 290.00 | 0.59 | 0.00 | - | 6 | 3,481 |
| 108.78 | 0.00 | - | 1 | 1,104 | 295.00 | 0.79 | 0.00 | - | 50 | 2,302 |
| 100.00 | 0.00 | - | 3 | 2,856 | 300.00 | 0.76 | 0.00 | - | 85 | 7,649 |
| 97.62 | 0.00 | - | 15 | 1,228 | 305.00 | 0.85 | 0.00 | - | 7 | 2,067 |
| 95.00 | 0.00 | - | 1 | 2,100 | 310.00 | 0.99 | 0.00 | - | 4 | 4,468 |
| 89.55 | 0.00 | - | 6 | 706 | 315.00 | 1.07 | 0.00 | - | 7 | 1,020 |
| 82.70 | 0.00 | - | 1 | 1,798 | 320.00 | 1.23 | 0.00 | - | 55 | 3,845 |
| 78.55 | 0.00 | - | 14 | 1,410 | 325.00 | 1.50 | 0.00 | - | 42 | 2,400 |
| 75.10 | 0.00 | - | 3 | 2,356 | 330.00 | 1.64 | 0.00 | - | 61 | 3,626 |
| 71.46 | 0.00 | - | 1 | 3,799 | 335.00 | 2.21 | 0.00 | - | 47 | 4,802 |
| 66.38 | 0.00 | - | 6 | 3,249 | 340.00 | 2.30 | 0.00 | - | 140 | 3,574 |
| 62.56 | 0.00 | - | 1 | 1,849 | 345.00 | 2.56 | 0.00 | - | 151 | 1,836 |
| 57.13 | 0.00 | - | 248 | 4,834 | 350.00 | 3.02 | 0.00 | - | 168 | 9,207 |
| 53.18 | 0.00 | - | 3 | 4,401 | 355.00 | 3.50 | 0.00 | - | 498 | 5,856 |
| 47.00 | 0.00 | - | 16 | 4,963 | 360.00 | 4.18 | 0.00 | - | 374 | 6,246 |
| 44.30 | 0.00 | - | 20 | 3,832 | 365.00 | 5.10 | 0.00 | - | 105 | 5,753 |
| 39.10 | 0.00 | - | 38 | 1,177 | 370.00 | 5.90 | 0.00 | - | 226 | 3,305 |
| 36.11 | 0.00 | - | 27 | 4,365 | 375.00 | 6.92 | 0.00 | - | 164 | 3,506 |
| 32.10 | 0.00 | - | 146 | 2,965 | 380.00 | 8.17 | 0.00 | - | 294 | 4,131 |
| 28.60 | 0.00 | - | 34 | 2,674 | 385.00 | 9.70 | 0.00 | - | 168 | 3,388 |
| 25.50 | 0.00 | - | 50 | 4,585 | 390.00 | 11.55 | 0.00 | - | 279 | 3,348 |
| 22.60 | 0.00 | - | 113 | 1,249 | 395.00 | 13.43 | 0.00 | - | 222 | 4,359 |
| 19.20 | 0.00 | - | 682 | 13,566 | 400.00 | 15.46 | 0.00 | - | 797 | 5,989 |
| 16.70 | 0.00 | - | 701 | 7,110 | 405.00 | 17.72 | 0.00 | - | 57 | 14,190 |
| 14.20 | 0.00 | - | 3,286 | 12,812 | 410.00 | 20.20 | 0.00 | - | 514 | 3,851 |
| 12.00 | 0.00 | - | 236 | 4,764 | 415.00 | 23.75 | 0.00 | - | 125 | 3,149 |
| 10.18 | 0.00 | - | 351 | 5,823 | 420.00 | 26.58 | 0.00 | - | 50 | 3,171 |
| 8.53 | 0.00 | - | 565 | 5,303 | 425.00 | 29.49 | 0.00 | - | 33 | 2,100 |
| 7.10 | 0.00 | - | 720 | 6,477 | 430.00 | 32.96 | 0.00 | - | 3 | 5,724 |
| 5.97 | 0.00 | - | 1,438 | 8,106 | 435.00 | 37.85 | 0.00 | - | 1 | 476 |
| 4.85 | 0.00 | - | 236 | 8,400 | 440.00 | 44.10 | 0.00 | - | 3 | 255 |
| 3.95 | 0.00 | - | 236 | 2,819 | 445.00 | 46.51 | 0.00 | - | 2 | 75 |
| 3.27 | 0.00 | - | 332 | 8,848 | 450.00 | 52.20 | 0.00 | - | 3 | 270 |
| 2.60 | 0.00 | - | 71 | 2,616 | 455.00 | 32.70 | 0.00 | - | 1 | 165 |
| 2.00 | 0.00 | - | 154 | 9,515 | 460.00 | 58.40 | 0.00 | - | 6 | 199 |
| 1.71 | 0.00 | - | 206 | 1,890 | 465.00 | 62.68 | 0.00 | - | 4 | 95 |
| 1.31 | 0.00 | - | 845 | 5,091 | 470.00 | 67.60 | 0.00 | - | 2 | 174 |
| 1.06 | 0.00 | - | 98 | 2,056 | 475.00 | 70.24 | 0.00 | - | 3 | 15 |
| 0.86 | 0.00 | - | 123 | 13,601 | 480.00 | 68.90 | 0.00 | - | 2 | 0 |
| 0.68 | 0.00 | - | 37 | 1,293 | 485.00 | 62.45 | 0.00 | - | 4 | 0 |
| 0.55 | 0.00 | - | 51 | 2,038 | 490.00 | 68.86 | 0.00 | - | 2 | 0 |
| 0.56 | 0.00 | - | 11 | 5,436 | 495.00 | 98.60 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 143 | 5,774 | 500.00 | 85.50 | 0.00 | - | 10 | 1 |
| 0.43 | 0.00 | - | 210 | 1,321 | 505.00 | 103.08 | 0.00 | - | 2 | 0 |
| 0.27 | 0.00 | - | 9 | 917 | 510.00 | 87.15 | 0.00 | - | 4 | 0 |
| 0.28 | 0.00 | - | 3 | 584 | 515.00 | 176.54 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 4 | 873 | 520.00 | 208.26 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 7 | 377 | 525.00 | 194.47 | 0.00 | - | 4 | 0 |
| 0.15 | 0.00 | - | 2 | 606 | 530.00 | 157.03 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 5 | 409 | 535.00 | 118.53 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 7 | 1,354 | 540.00 | 139.51 | 0.00 | - | 3 | 3 |
| 0.12 | 0.00 | - | 1 | 5 | 545.00 | 129.27 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 8 | 569 | 550.00 | 149.10 | 0.00 | - | 2 | 2 |
| 0.20 | 0.00 | - | 1 | 3 | 555.00 | 141.14 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 7 | 354 | 560.00 | 135.65 | 0.00 | - | 22 | 0 |
| 0.05 | 0.00 | - | 1 | 406 | 570.00 | 145.34 | 0.00 | - | 56 | 0 |
| 0.03 | 0.00 | - | 2 | 1,052 | 580.00 | 177.44 | 0.00 | - | 7 | 1 |
| 0.04 | 0.00 | - | 274 | 3,802 | 600.00 | 187.43 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.