Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 298.61 | 0.00 | - | 1 | 50 | 110.00 | 0.02 | -0.01 | -33.33% | 1 | 11,561 |
| 313.45 | 0.00 | - | 1 | 55 | 115.00 | 0.05 | 0.00 | - | 5 | 8,875 |
| 293.50 | 0.00 | - | 1 | 287 | 120.00 | 0.03 | 0.00 | - | 3 | 1,821 |
| 269.48 | 0.00 | - | 3 | 44 | 125.00 | 0.02 | 0.00 | - | 20 | 1,887 |
| 264.65 | 0.00 | - | 3 | 375 | 130.00 | 0.03 | 0.00 | - | 15 | 2,291 |
| 234.35 | 0.00 | - | 1 | 5 | 135.00 | 0.07 | 0.00 | - | 10 | 607 |
| 281.85 | 0.00 | - | 44 | 72 | 140.00 | 0.09 | 0.00 | - | 10 | 1,671 |
| 284.10 | 0.00 | - | 4 | 173 | 145.00 | 0.10 | 0.00 | - | 100 | 536 |
| 266.55 | 0.00 | - | 2 | 1,608 | 150.00 | 0.10 | 0.00 | - | 4 | 4,534 |
| 176.17 | 0.00 | - | 1 | 191 | 155.00 | 0.21 | 0.00 | - | 1 | 4,147 |
| 252.64 | 0.00 | - | 1 | 186 | 160.00 | 0.23 | 0.00 | - | 17 | 10,075 |
| 262.55 | 0.00 | - | 1 | 506 | 165.00 | 0.20 | 0.00 | - | 3 | 1,656 |
| 241.85 | 0.00 | - | 1 | 1,358 | 170.00 | 0.24 | 0.00 | - | 1 | 1,625 |
| 241.00 | 0.00 | - | 1 | 1,030 | 175.00 | 0.16 | 0.00 | - | 1 | 1,654 |
| 226.50 | 0.00 | - | 1 | 1,374 | 180.00 | 0.17 | 0.00 | - | 1 | 2,515 |
| 219.80 | 0.00 | - | 20 | 396 | 185.00 | 0.19 | -0.04 | -17.39% | 1 | 584 |
| 240.93 | 0.00 | - | 2 | 434 | 190.00 | 0.21 | -0.03 | -12.50% | 1 | 5,307 |
| 223.51 | 0.00 | - | 1 | 839 | 195.00 | 0.26 | -0.15 | -36.59% | 1 | 2,179 |
| 218.74 | 0.00 | - | 1 | 700 | 200.00 | 0.32 | 0.00 | - | 3 | 7,005 |
| 213.89 | 0.00 | - | 4 | 144 | 205.00 | 0.36 | 0.00 | - | 12 | 787 |
| 209.12 | 0.00 | - | 4 | 697 | 210.00 | 0.45 | 0.00 | - | 1 | 3,275 |
| 203.65 | 0.00 | - | 5 | 502 | 215.00 | 0.41 | -0.09 | -18.00% | 12 | 2,713 |
| 180.47 | 0.00 | - | 5 | 660 | 220.00 | 0.48 | -0.03 | -5.88% | 5 | 2,941 |
| 189.55 | 0.00 | - | 1 | 563 | 225.00 | 0.63 | 0.00 | - | 10 | 1,938 |
| 173.86 | 0.00 | - | 24 | 598 | 230.00 | 0.59 | -0.12 | -16.90% | 1 | 2,182 |
| 185.50 | +4.79 | +2.65% | 1 | 278 | 235.00 | 0.58 | -0.25 | -30.12% | 1 | 5,231 |
| 184.77 | 0.00 | - | 4 | 688 | 240.00 | 0.74 | -0.17 | -18.68% | 24 | 6,699 |
| 174.30 | 0.00 | - | 2 | 462 | 245.00 | 0.99 | 0.00 | - | 440 | 4,798 |
| 172.65 | 0.00 | - | 1 | 2,070 | 250.00 | 0.90 | -0.16 | -15.09% | 127 | 5,964 |
| 148.80 | 0.00 | - | 5 | 540 | 255.00 | 0.96 | -0.26 | -21.31% | 1 | 1,390 |
| 160.33 | 0.00 | - | 3 | 1,968 | 260.00 | 1.07 | -0.08 | -6.96% | 18 | 3,730 |
| 137.10 | 0.00 | - | 1 | 2,414 | 265.00 | 1.26 | -0.19 | -13.10% | 7 | 4,058 |
| 151.90 | 0.00 | - | 5 | 1,582 | 270.00 | 1.43 | 0.00 | - | 361 | 2,290 |
| 149.40 | +8.93 | +6.36% | 7 | 1,411 | 275.00 | 1.78 | 0.00 | - | 400 | 3,195 |
| 142.80 | 0.00 | - | 1 | 1,005 | 280.00 | 1.71 | -0.11 | -6.04% | 2 | 4,702 |
| 132.10 | 0.00 | - | 1 | 522 | 285.00 | 2.15 | 0.00 | - | 3 | 832 |
| 135.08 | +3.15 | +2.39% | 5 | 1,735 | 290.00 | 2.20 | -0.23 | -9.47% | 1 | 3,414 |
| 123.75 | 0.00 | - | 1 | 560 | 295.00 | 2.28 | -0.46 | -16.79% | 4 | 1,304 |
| 127.00 | +2.50 | +2.01% | 9 | 1,650 | 300.00 | 2.58 | -0.24 | -8.51% | 10 | 5,544 |
| 116.80 | 0.00 | - | 1 | 955 | 305.00 | 2.87 | -0.33 | -10.31% | 13 | 3,248 |
| 114.95 | 0.00 | - | 1 | 1,320 | 310.00 | 3.26 | -0.28 | -7.91% | 1 | 2,007 |
| 112.50 | +2.23 | +2.02% | 1 | 1,642 | 315.00 | 4.00 | 0.00 | - | 1 | 2,430 |
| 108.70 | +2.38 | +2.24% | 2 | 1,697 | 320.00 | 4.02 | -0.33 | -7.59% | 38 | 4,746 |
| 101.93 | 0.00 | - | 15 | 1,038 | 325.00 | 4.35 | -0.80 | -15.53% | 100 | 2,020 |
| 99.57 | +1.99 | +2.04% | 11 | 1,856 | 330.00 | 4.90 | -0.52 | -9.59% | 19 | 2,782 |
| 94.60 | 0.00 | - | 2 | 1,009 | 335.00 | 5.75 | -0.28 | -4.64% | 2 | 1,693 |
| 91.66 | +2.28 | +2.55% | 2 | 2,040 | 340.00 | 6.08 | -0.70 | -10.32% | 36 | 4,524 |
| 73.41 | 0.00 | - | 1 | 1,192 | 345.00 | 6.75 | -0.70 | -9.40% | 3 | 2,280 |
| 83.60 | +2.85 | +3.53% | 7 | 6,458 | 350.00 | 7.55 | -0.69 | -8.37% | 31 | 6,581 |
| 78.88 | +1.60 | +2.07% | 1 | 604 | 355.00 | 8.75 | -0.30 | -3.31% | 16 | 1,139 |
| 75.75 | +2.12 | +2.88% | 1 | 2,528 | 360.00 | 9.84 | -0.21 | -2.09% | 1 | 2,113 |
| 71.63 | +2.73 | +3.96% | 4 | 725 | 365.00 | 10.35 | -0.69 | -6.25% | 71 | 1,132 |
| 67.88 | +2.38 | +3.63% | 1 | 1,801 | 370.00 | 11.70 | -0.72 | -5.80% | 27 | 3,042 |
| 63.71 | +1.86 | +3.01% | 2 | 2,208 | 375.00 | 12.68 | -1.02 | -7.45% | 13 | 2,848 |
| 60.60 | +1.87 | +3.18% | 1 | 1,512 | 380.00 | 13.95 | -1.25 | -8.22% | 18 | 2,136 |
| 56.97 | +1.65 | +2.98% | 24 | 1,290 | 385.00 | 17.13 | 0.00 | - | 51 | 1,256 |
| 53.47 | +0.97 | +1.85% | 3 | 1,749 | 390.00 | 17.49 | -0.46 | -2.56% | 9 | 3,569 |
| 48.25 | 0.00 | - | 120 | 1,701 | 395.00 | 19.31 | -0.39 | -1.98% | 3 | 1,245 |
| 47.30 | +1.20 | +2.60% | 46 | 7,697 | 400.00 | 20.42 | -1.23 | -5.68% | 241 | 4,109 |
| 44.15 | +1.24 | +2.89% | 11 | 1,347 | 405.00 | 22.95 | -0.98 | -4.10% | 5 | 1,360 |
| 41.40 | +1.20 | +2.99% | 45 | 6,642 | 410.00 | 24.30 | -1.53 | -5.92% | 17 | 1,935 |
| 38.60 | +1.60 | +4.32% | 47 | 1,658 | 415.00 | 26.45 | -1.35 | -4.86% | 39 | 1,387 |
| 35.90 | +0.91 | +2.60% | 48 | 7,889 | 420.00 | 30.30 | 0.00 | - | 118 | 2,781 |
| 33.60 | +1.16 | +3.58% | 8 | 1,282 | 425.00 | 31.02 | -3.38 | -9.83% | 305 | 879 |
| 30.65 | +0.77 | +2.58% | 1 | 2,544 | 430.00 | 34.10 | -1.60 | -4.48% | 3 | 1,140 |
| 28.70 | +1.13 | +4.10% | 3 | 6,721 | 435.00 | 38.78 | 0.00 | - | 1 | 380 |
| 26.55 | +1.40 | +5.57% | 89 | 2,486 | 440.00 | 41.64 | 0.00 | - | 1 | 667 |
| 24.49 | +1.39 | +6.02% | 130 | 763 | 445.00 | 42.40 | 0.00 | - | 1 | 84 |
| 22.45 | +1.39 | +6.60% | 92 | 6,949 | 450.00 | 47.75 | 0.00 | - | 2 | 623 |
| 20.00 | +0.30 | +1.52% | 19 | 1,012 | 455.00 | 62.57 | 0.00 | - | 5 | 270 |
| 18.63 | +0.56 | +3.10% | 4 | 1,927 | 460.00 | 54.53 | 0.00 | - | 9 | 140 |
| 16.59 | -0.46 | -2.70% | 2 | 780 | 465.00 | 58.17 | 0.00 | - | 1 | 8 |
| 15.50 | +0.50 | +3.33% | 3 | 8,820 | 470.00 | 75.24 | 0.00 | - | 1 | 120 |
| 14.00 | +0.60 | +4.48% | 12 | 1,446 | 475.00 | 66.80 | 0.00 | - | 2 | 29 |
| 12.66 | +0.49 | +4.03% | 14 | 4,916 | 480.00 | 76.70 | 0.00 | - | 1 | 7 |
| 11.45 | +0.40 | +3.62% | 102 | 559 | 485.00 | 77.81 | 0.00 | - | 2 | 3 |
| 10.44 | +0.48 | +4.82% | 3 | 1,478 | 490.00 | 85.50 | 0.00 | - | 2 | 1 |
| 9.28 | +0.48 | +5.45% | 2 | 1,809 | 495.00 | 97.80 | 0.00 | - | 43 | 43 |
| 8.50 | +0.35 | +4.29% | 108 | 5,660 | 500.00 | 99.15 | 0.00 | - | 5 | 0 |
| 7.60 | +0.40 | +5.56% | 1 | 1,571 | 505.00 | 106.21 | 0.00 | - | 1 | 0 |
| 6.80 | +0.28 | +4.29% | 1 | 592 | 510.00 | 103.30 | 0.00 | - | 10 | 0 |
| 6.00 | 0.00 | - | 3 | 898 | 515.00 | 95.12 | 0.00 | - | 2 | 1 |
| 5.50 | +0.28 | +5.36% | 70 | 1,310 | 520.00 | 95.08 | 0.00 | - | 2 | 32 |
| 4.85 | +0.13 | +2.75% | 302 | 2,075 | 525.00 | 100.31 | 0.00 | - | 1 | 0 |
| 4.30 | +0.05 | +1.18% | 3 | 792 | 530.00 | 108.80 | 0.00 | - | 2 | 0 |
| 3.80 | 0.00 | - | 2 | 1,126 | 535.00 | 113.42 | 0.00 | - | 2 | 0 |
| 3.55 | +0.15 | +4.41% | 1 | 2,835 | 540.00 | 118.48 | 0.00 | - | 4 | 1 |
| 2.80 | 0.00 | - | 2 | 1,256 | 550.00 | - | - | - | - | - |
| 2.18 | 0.00 | - | 4 | 1,253 | 560.00 | 149.06 | 0.00 | - | 2 | 0 |
| 1.69 | 0.00 | - | 2 | 702 | 570.00 | 142.30 | 0.00 | - | 10 | 0 |
| 1.45 | 0.00 | - | 1 | 250 | 580.00 | 175.98 | 0.00 | - | - | 0 |
| 0.92 | +0.02 | +2.22% | 51 | 1,204 | 600.00 | 178.91 | 0.00 | - | 3 | 0 |
| 0.71 | 0.00 | - | 2 | 238 | 610.00 | 202.66 | 0.00 | - | 12 | 0 |
| 0.61 | 0.00 | - | 202 | 2,139 | 620.00 | 194.25 | 0.00 | - | 12 | 0 |
| 0.35 | -0.08 | -18.60% | 20 | 202 | 640.00 | 230.72 | 0.00 | - | 21 | 0 |
© 2024 Yahoo. All rights reserved.