Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 September 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 206.00 | 0.00 | - | 1 | 0 | 210.00 | 2.15 | 0.00 | - | 478 | 0 |
| - | - | - | - | - | 220.00 | 2.72 | 0.00 | - | 4 | 0 |
| 203.30 | 0.00 | - | - | 0 | 230.00 | 2.65 | 0.00 | - | 6 | 0 |
| 184.00 | 0.00 | - | 10 | 0 | 240.00 | 3.26 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 250.00 | 4.45 | 0.00 | - | 6 | 0 |
| 168.08 | 0.00 | - | 1 | 0 | 260.00 | 5.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 270.00 | 6.95 | 0.00 | - | - | 0 |
| 144.50 | 0.00 | - | 1 | 0 | 280.00 | 6.35 | 0.00 | - | 26 | 0 |
| 130.00 | 0.00 | - | - | 0 | 290.00 | 8.25 | 0.00 | - | 6 | 0 |
| 123.00 | 0.00 | - | 1 | 0 | 300.00 | 10.11 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 310.00 | 12.90 | 0.00 | - | 1 | 0 |
| 110.85 | 0.00 | - | 2 | 0 | 320.00 | 15.33 | 0.00 | - | 1 | 0 |
| 106.00 | 0.00 | - | 1 | 0 | 330.00 | 16.28 | 0.00 | - | 2 | 0 |
| 93.17 | 0.00 | - | 1 | 0 | 340.00 | 19.02 | 0.00 | - | 2 | 0 |
| 90.35 | 0.00 | - | 5 | 0 | 350.00 | 22.30 | 0.00 | - | 1 | 0 |
| 82.80 | 0.00 | - | 1 | 0 | 360.00 | 25.30 | 0.00 | - | 1 | 0 |
| 73.23 | 0.00 | - | 1 | 0 | 370.00 | 24.05 | 0.00 | - | 52 | 0 |
| 72.62 | 0.00 | - | 2 | 0 | 380.00 | 30.07 | 0.00 | - | 1 | 0 |
| 62.54 | 0.00 | - | 1 | 0 | 390.00 | 34.87 | 0.00 | - | 1 | 0 |
| 57.35 | 0.00 | - | 23 | 0 | 400.00 | 39.87 | 0.00 | - | 1 | 0 |
| 50.57 | 0.00 | - | 2 | 0 | 410.00 | 44.58 | 0.00 | - | 1 | 0 |
| 49.48 | 0.00 | - | 1 | 0 | 420.00 | 51.00 | 0.00 | - | 2 | 0 |
| 52.00 | 0.00 | - | 4 | 0 | 430.00 | 48.70 | 0.00 | - | 1 | 0 |
| 38.65 | 0.00 | - | 13 | 0 | 440.00 | - | - | - | - | - |
| 34.97 | 0.00 | - | 2 | 0 | 450.00 | - | - | - | - | - |
| 34.87 | 0.00 | - | 1 | 0 | 460.00 | - | - | - | - | - |
| 27.92 | 0.00 | - | 51 | 0 | 470.00 | - | - | - | - | - |
| 31.50 | 0.00 | - | 4 | 0 | 480.00 | - | - | - | - | - |
| 27.15 | 0.00 | - | 3 | 0 | 490.00 | - | - | - | - | - |
| 22.54 | 0.00 | - | 2 | 0 | 500.00 | - | - | - | - | - |
| 17.44 | 0.00 | - | 1 | 0 | 510.00 | - | - | - | - | - |
| 15.43 | 0.00 | - | 20 | 0 | 520.00 | 126.58 | 0.00 | - | 2 | 0 |
| 18.35 | 0.00 | - | 55 | 0 | 530.00 | - | - | - | - | - |
| 19.45 | 0.00 | - | - | 0 | 540.00 | - | - | - | - | - |
| 15.40 | 0.00 | - | 27 | 0 | 550.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | 3 | 0 | 560.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 6 | 0 | 570.00 | - | - | - | - | - |
| 12.65 | 0.00 | - | 6 | 0 | 580.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | - | 0 | 590.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 10 | 0 | 600.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 2 | 0 | 610.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 3 | 0 | 620.00 | - | - | - | - | - |
| 3.45 | 0.00 | - | 12 | 0 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.