Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 288.00 | 0.00 | - | 2 | 47 | 125.00 | 0.07 | 0.00 | - | 60 | 2,770 |
| 297.50 | 0.00 | - | 2 | 13 | 130.00 | 0.06 | 0.00 | - | 10 | 458 |
| 286.75 | 0.00 | - | 1 | 1 | 135.00 | 0.08 | 0.00 | - | 20 | 1,638 |
| 238.61 | 0.00 | - | 1 | 1 | 140.00 | 0.20 | 0.00 | - | 12 | 1,968 |
| 197.00 | 0.00 | - | 2 | 3 | 145.00 | 0.09 | 0.00 | - | 13 | 2,320 |
| 178.15 | 0.00 | - | 3 | 5 | 150.00 | 0.12 | 0.00 | - | 8 | 1,559 |
| 220.00 | 0.00 | - | 8 | 9 | 155.00 | 0.11 | 0.00 | - | 1 | 1,527 |
| 215.49 | 0.00 | - | 10 | 10 | 160.00 | 0.15 | 0.00 | - | 8 | 913 |
| 197.00 | 0.00 | - | 1 | 6 | 165.00 | 0.23 | 0.00 | - | 5 | 1,080 |
| 205.44 | 0.00 | - | 11 | 13 | 170.00 | 0.25 | 0.00 | - | 2 | 316 |
| 229.37 | +21.22 | +10.19% | 1 | 349 | 175.00 | 0.40 | 0.00 | - | 1 | 762 |
| 197.00 | 0.00 | - | 1 | 164 | 180.00 | 0.37 | 0.00 | - | 1 | 955 |
| 190.76 | 0.00 | - | 10 | 176 | 185.00 | 0.38 | 0.00 | - | 3 | 1,112 |
| 221.37 | 0.00 | - | 15 | 164 | 190.00 | 0.31 | 0.00 | - | 2 | 432 |
| 217.23 | 0.00 | - | 10 | 81 | 195.00 | 0.52 | 0.00 | - | 3 | 326 |
| 218.44 | 0.00 | - | 1 | 952 | 200.00 | 0.60 | +0.19 | +46.34% | 1 | 1,024 |
| 225.95 | 0.00 | - | 1 | 8 | 205.00 | 0.55 | 0.00 | - | 37 | 518 |
| 218.03 | 0.00 | - | 1 | 117 | 210.00 | 0.59 | 0.00 | - | 26 | 298 |
| 204.40 | 0.00 | - | 10 | 65 | 215.00 | 0.66 | 0.00 | - | 5 | 349 |
| 196.62 | 0.00 | - | 13 | 63 | 220.00 | 0.86 | 0.00 | - | 43 | 711 |
| 211.93 | 0.00 | - | 1 | 97 | 225.00 | 0.92 | 0.00 | - | 101 | 608 |
| 202.13 | 0.00 | - | 1 | 173 | 230.00 | 0.97 | 0.00 | - | 10 | 665 |
| 194.67 | 0.00 | - | 5 | 73 | 235.00 | 1.20 | 0.00 | - | 3 | 672 |
| 191.45 | 0.00 | - | 5 | 186 | 240.00 | 1.15 | 0.00 | - | 1 | 836 |
| 176.23 | 0.00 | - | 1 | 203 | 245.00 | 1.26 | 0.00 | - | 10 | 1,262 |
| 173.04 | 0.00 | - | 1 | 165 | 250.00 | 1.90 | +0.07 | +3.83% | 67 | 709 |
| 161.90 | 0.00 | - | 13 | 109 | 255.00 | 1.89 | 0.00 | - | 1 | 446 |
| 161.86 | 0.00 | - | 2 | 300 | 260.00 | 2.35 | +0.68 | +40.72% | 2 | 454 |
| 161.58 | 0.00 | - | 10 | 265 | 265.00 | 2.62 | +0.77 | +41.62% | 74 | 584 |
| 163.65 | 0.00 | - | 5 | 171 | 270.00 | 2.86 | +0.86 | +43.00% | 1 | 301 |
| 157.15 | 0.00 | - | 1 | 406 | 275.00 | 3.15 | +0.14 | +4.65% | 5 | 1,854 |
| 130.09 | -13.38 | -9.33% | 3 | 319 | 280.00 | 3.50 | +0.50 | +16.67% | 5 | 901 |
| 141.95 | 0.00 | - | 6 | 270 | 285.00 | 3.90 | +0.33 | +9.24% | 26 | 544 |
| 131.50 | 0.00 | - | 1 | 269 | 290.00 | 4.17 | +0.57 | +15.83% | 5 | 256 |
| 125.83 | 0.00 | - | 1 | 112 | 295.00 | 4.72 | +0.42 | +9.77% | 37 | 632 |
| 113.00 | -14.31 | -11.24% | 5 | 568 | 300.00 | 5.18 | +0.73 | +16.40% | 31 | 2,077 |
| 131.00 | 0.00 | - | 3 | 147 | 305.00 | 5.20 | 0.00 | - | 3 | 366 |
| 107.05 | -10.95 | -9.28% | 18 | 208 | 310.00 | 6.32 | +1.47 | +30.31% | 4 | 1,822 |
| 100.65 | -22.88 | -18.52% | 1 | 238 | 315.00 | 6.83 | +1.33 | +24.18% | 3 | 363 |
| 96.72 | -5.14 | -5.05% | 2 | 387 | 320.00 | 7.30 | +1.11 | +17.93% | 2 | 511 |
| 92.71 | -14.74 | -13.72% | 4 | 476 | 325.00 | 8.25 | +1.65 | +25.00% | 6 | 392 |
| 90.95 | -10.50 | -10.35% | 1 | 527 | 330.00 | 7.95 | 0.00 | - | 3 | 1,036 |
| 86.62 | -10.38 | -10.70% | 10 | 700 | 335.00 | 9.65 | +1.45 | +17.68% | 4 | 823 |
| 90.47 | 0.00 | - | 3 | 304 | 340.00 | 11.05 | +1.45 | +15.10% | 22 | 1,955 |
| 77.12 | -21.09 | -21.47% | 3 | 285 | 345.00 | 10.55 | 0.00 | - | 11 | 295 |
| 74.40 | -5.10 | -6.42% | 23 | 1,350 | 350.00 | 13.00 | +1.15 | +9.70% | 14 | 4,547 |
| 69.85 | -9.73 | -12.23% | 15 | 722 | 355.00 | 14.00 | +1.45 | +11.55% | 1 | 564 |
| 64.94 | -7.01 | -9.74% | 12 | 1,303 | 360.00 | 15.80 | +1.52 | +10.64% | 6 | 915 |
| 62.64 | -19.81 | -24.03% | 13 | 907 | 365.00 | 17.20 | +2.68 | +18.46% | 44 | 5,553 |
| 58.50 | -6.80 | -10.41% | 2 | 887 | 370.00 | 18.74 | +2.23 | +13.51% | 12 | 683 |
| 56.35 | -4.20 | -6.94% | 51 | 575 | 375.00 | 18.25 | 0.00 | - | 101 | 1,019 |
| 52.34 | -10.99 | -17.35% | 11 | 1,384 | 380.00 | 21.78 | +1.77 | +8.85% | 40 | 850 |
| 50.57 | -7.05 | -12.24% | 1 | 460 | 385.00 | 23.27 | +1.96 | +9.20% | 10 | 461 |
| 46.00 | -11.65 | -20.21% | 7 | 586 | 390.00 | 25.82 | +5.97 | +30.08% | 9 | 486 |
| 42.78 | -20.22 | -32.10% | 1 | 372 | 395.00 | 27.00 | +2.15 | +8.65% | 31 | 1,396 |
| 40.75 | -3.07 | -7.01% | 57 | 1,350 | 400.00 | 30.37 | +2.37 | +8.46% | 31 | 1,715 |
| 38.80 | -2.65 | -6.39% | 20 | 399 | 405.00 | 32.63 | +3.13 | +10.61% | 10 | 545 |
| 35.00 | -3.59 | -9.30% | 8 | 2,313 | 410.00 | 35.19 | +3.19 | +9.97% | 14 | 568 |
| 32.65 | -3.88 | -10.62% | 28 | 755 | 415.00 | 37.70 | +3.02 | +8.71% | 27 | 1,047 |
| 30.30 | -3.31 | -9.85% | 39 | 2,130 | 420.00 | 40.70 | +3.05 | +8.10% | 2 | 501 |
| 29.00 | -2.60 | -8.23% | 24 | 972 | 425.00 | 42.90 | +4.45 | +11.57% | 4 | 1,624 |
| 26.20 | -2.87 | -9.87% | 28 | 1,847 | 430.00 | 44.52 | +4.85 | +12.23% | 1 | 1,746 |
| 24.50 | -5.72 | -18.93% | 6 | 531 | 435.00 | 39.75 | 0.00 | - | 1 | 191 |
| 22.76 | -4.09 | -15.23% | 31 | 2,375 | 440.00 | 39.70 | 0.00 | - | 44 | 734 |
| 21.00 | -4.75 | -18.45% | 20 | 626 | 445.00 | 41.25 | 0.00 | - | 9 | 122 |
| 19.30 | -2.03 | -9.52% | 101 | 2,342 | 450.00 | 40.25 | 0.00 | - | 6 | 704 |
| 23.70 | 0.00 | - | 1 | 303 | 455.00 | 51.00 | 0.00 | - | 46 | 132 |
| 16.53 | -1.67 | -9.18% | 13 | 2,269 | 460.00 | 50.20 | 0.00 | - | 5 | 17 |
| 13.95 | -2.60 | -15.71% | 8 | 1,755 | 470.00 | 66.83 | 0.00 | - | 3 | 12 |
| 13.20 | -1.40 | -9.59% | 6 | 595 | 475.00 | 55.81 | 0.00 | - | 2 | 4 |
| 11.60 | -2.60 | -18.31% | 9 | 927 | 480.00 | 59.80 | 0.00 | - | 2 | 5 |
| 13.00 | 0.00 | - | 19 | 250 | 485.00 | 78.36 | 0.00 | - | 2 | 1 |
| 9.82 | -1.58 | -13.86% | 12 | 749 | 490.00 | 84.59 | 0.00 | - | 2 | 1 |
| 9.00 | -1.45 | -13.88% | 3 | 597 | 495.00 | 85.29 | 0.00 | - | 1 | 2 |
| 7.99 | -1.16 | -12.68% | 45 | 2,983 | 500.00 | 80.00 | 0.00 | - | 1 | 23 |
| 7.50 | -1.77 | -19.09% | 1 | 385 | 505.00 | 83.43 | 0.00 | - | 2 | 1 |
| 7.85 | 0.00 | - | 8 | 541 | 510.00 | 96.70 | 0.00 | - | 2 | 1 |
| 7.50 | 0.00 | - | 3 | 335 | 515.00 | 191.97 | 0.00 | - | 182 | 0 |
| 5.65 | -0.80 | -12.40% | 5 | 329 | 520.00 | 97.60 | 0.00 | - | 4 | 1 |
| 7.25 | 0.00 | - | 351 | 576 | 525.00 | 118.15 | 0.00 | - | 1 | 0 |
| 5.24 | 0.00 | - | 1 | 472 | 530.00 | 191.05 | 0.00 | - | 88 | 0 |
| 4.55 | -0.68 | -13.00% | 1 | 1,594 | 535.00 | 201.89 | 0.00 | - | 2 | 0 |
| 3.75 | -0.85 | -18.48% | 3 | 3,284 | 540.00 | 122.80 | 0.00 | - | 22 | 0 |
| 3.07 | -0.68 | -18.13% | 6 | 269 | 550.00 | - | - | - | - | - |
| 2.45 | -0.45 | -15.52% | 12 | 347 | 560.00 | - | - | - | - | - |
| 2.13 | -0.36 | -14.46% | 9 | 961 | 570.00 | 174.15 | 0.00 | - | 2 | 0 |
| 1.92 | -0.45 | -18.99% | 1 | 240 | 580.00 | 170.02 | 0.00 | - | 2 | 0 |
| 1.18 | -0.24 | -16.90% | 1 | 369 | 600.00 | 179.10 | 0.00 | - | - | 0 |
| 0.85 | -0.22 | -20.56% | 9 | 686 | 620.00 | 205.65 | 0.00 | - | 2 | 0 |
| 0.60 | -0.42 | -41.18% | 1 | 10 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.