MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 218.05 | 0.00 | - | 2 | 118 | 125.00 | 1.95 | 0.00 | - | 16 | 1,074 |
| 186.00 | 0.00 | - | 1 | 0 | 130.00 | 2.55 | 0.00 | - | 1 | 192 |
| 182.42 | 0.00 | - | 37 | 43 | 135.00 | 2.60 | 0.00 | - | 105 | 1,622 |
| 155.61 | 0.00 | - | 1 | 22 | 140.00 | 3.00 | 0.00 | - | 1 | 182 |
| 152.80 | 0.00 | - | 1 | 2 | 145.00 | 3.40 | 0.00 | - | 25 | 60 |
| 196.95 | 0.00 | - | 5 | 64 | 150.00 | 3.38 | 0.00 | - | 6 | 365 |
| 139.10 | 0.00 | - | 2 | 1 | 155.00 | 4.05 | 0.00 | - | 1 | 9 |
| 183.50 | -8.10 | -4.23% | 1 | 46 | 160.00 | 5.30 | 0.00 | - | 8 | 144 |
| 185.85 | 0.00 | - | 1 | 1 | 165.00 | 5.10 | 0.00 | - | 1 | 58 |
| 181.40 | 0.00 | - | 1 | 18 | 170.00 | 5.70 | 0.00 | - | 1 | 49 |
| 157.87 | 0.00 | - | 1 | 12 | 175.00 | 4.70 | 0.00 | - | 12 | 255 |
| 164.70 | 0.00 | - | 1 | 30 | 180.00 | 6.40 | 0.00 | - | 1 | 434 |
| 161.25 | 0.00 | - | 1 | 17 | 185.00 | 6.80 | -1.25 | -15.53% | 1 | 83 |
| 169.00 | 0.00 | - | 3 | 9 | 190.00 | 7.15 | -0.65 | -8.33% | 1 | 59 |
| 156.25 | 0.00 | - | 5 | 17 | 195.00 | 7.90 | -0.30 | -3.66% | 1 | 228 |
| 154.50 | +5.45 | +3.66% | 1 | 111 | 200.00 | 8.51 | -0.39 | -4.38% | 1 | 119 |
| 156.75 | 0.00 | - | 1 | 33 | 205.00 | 9.85 | 0.00 | - | 4 | 73 |
| 152.59 | 0.00 | - | 1 | 61 | 210.00 | 9.70 | 0.00 | - | 2 | 27 |
| 147.74 | 0.00 | - | 5 | 13 | 215.00 | 11.45 | 0.00 | - | 10 | 24 |
| 144.15 | 0.00 | - | 2 | 301 | 220.00 | 11.00 | 0.00 | - | 1 | 82 |
| 141.10 | 0.00 | - | 2 | 45 | 225.00 | 12.35 | -0.15 | -1.20% | 1 | 33 |
| 127.50 | 0.00 | - | 1 | 201 | 230.00 | 14.00 | 0.00 | - | 10 | 841 |
| 130.10 | 0.00 | - | 1 | 19 | 235.00 | 13.75 | 0.00 | - | 15 | 53 |
| 118.55 | -2.95 | -2.43% | 2 | 68 | 240.00 | 15.50 | -0.50 | -3.12% | 2 | 113 |
| 114.73 | 0.00 | - | 2 | 14 | 245.00 | 16.00 | -1.00 | -5.88% | 1 | 89 |
| 117.10 | +5.10 | +4.55% | 2 | 282 | 250.00 | 18.35 | 0.00 | - | 1 | 134 |
| 118.31 | 0.00 | - | 1 | 74 | 255.00 | 19.75 | 0.00 | - | 1 | 71 |
| 107.10 | -0.90 | -0.83% | 5 | 146 | 260.00 | 20.42 | 0.00 | - | 2 | 139 |
| 114.00 | 0.00 | - | 1 | 122 | 265.00 | 21.15 | +0.93 | +4.60% | 1 | 161 |
| 100.80 | +1.70 | +1.72% | 3 | 221 | 270.00 | 21.39 | 0.00 | - | 1 | 130 |
| 95.00 | 0.00 | - | 1 | 91 | 275.00 | 23.47 | +0.54 | +2.35% | 2 | 250 |
| 96.10 | +2.17 | +2.31% | 2 | 658 | 280.00 | 25.65 | 0.00 | - | 1 | 257 |
| 98.43 | 0.00 | - | 1 | 147 | 285.00 | 27.97 | 0.00 | - | 1 | 921 |
| 87.45 | 0.00 | - | 1 | 211 | 290.00 | 28.50 | 0.00 | - | 1 | 112 |
| 86.45 | -0.25 | -0.29% | 1 | 158 | 295.00 | 30.36 | +1.83 | +6.41% | 3 | 325 |
| 85.50 | +2.50 | +3.01% | 12 | 443 | 300.00 | 32.02 | +1.02 | +3.29% | 2 | 325 |
| 81.50 | +1.08 | +1.34% | 6 | 222 | 305.00 | 34.00 | 0.00 | - | 1 | 57 |
| 78.62 | +3.24 | +4.30% | 2 | 313 | 310.00 | 35.10 | -1.05 | -2.90% | 8 | 244 |
| 71.45 | 0.00 | - | 18 | 129 | 315.00 | 36.70 | -2.00 | -5.17% | 1 | 59 |
| 73.72 | +2.16 | +3.02% | 7 | 195 | 320.00 | 39.80 | -1.20 | -2.93% | 80 | 182 |
| 71.14 | +2.14 | +3.10% | 9 | 378 | 325.00 | 42.00 | 0.00 | - | 5 | 90 |
| 67.90 | +1.17 | +1.75% | 43 | 340 | 330.00 | 43.93 | 0.00 | - | 9 | 78 |
| 64.50 | +1.00 | +1.57% | 10 | 256 | 335.00 | 47.65 | 0.00 | - | 2 | 62 |
| 64.05 | +2.60 | +4.23% | 5 | 307 | 340.00 | 48.86 | +3.01 | +6.56% | 81 | 108 |
| 59.22 | 0.00 | - | 17 | 162 | 345.00 | 51.70 | 0.00 | - | 5 | 57 |
| 57.30 | +1.85 | +3.34% | 23 | 551 | 350.00 | 52.57 | -0.43 | -0.81% | 11 | 151 |
| 55.22 | 0.00 | - | 10 | 33 | 355.00 | 56.76 | 0.00 | - | 4 | 95 |
| 51.50 | 0.00 | - | 3 | 239 | 360.00 | 55.15 | 0.00 | - | 1 | 10 |
| 52.03 | 0.00 | - | 5 | 38 | 365.00 | 64.95 | 0.00 | - | 1 | 2 |
| 50.33 | -0.12 | -0.24% | 9 | 72 | 370.00 | 62.73 | 0.00 | - | 16 | 17 |
| 47.75 | +1.45 | +3.13% | 26 | 413 | 375.00 | 62.75 | 0.00 | - | 1 | 2 |
| 46.28 | +1.03 | +2.28% | 3 | 357 | 380.00 | 70.05 | 0.00 | - | 1 | 41 |
| 42.60 | 0.00 | - | 50 | 140 | 385.00 | - | - | - | - | - |
| 40.70 | 0.00 | - | 36 | 207 | 390.00 | 74.47 | 0.00 | - | 14 | 158 |
| 41.00 | -1.05 | -2.50% | 1 | 6 | 395.00 | - | - | - | - | - |
| 38.90 | +1.54 | +4.12% | 14 | 546 | 400.00 | 98.00 | 0.00 | - | 12 | 33 |
| 41.70 | 0.00 | - | 1 | 51 | 405.00 | - | - | - | - | - |
| 34.50 | 0.00 | - | 1 | 185 | 410.00 | 95.28 | 0.00 | - | 26 | 25 |
| 32.58 | 0.00 | - | 2 | 45 | 415.00 | - | - | - | - | - |
| 32.00 | 0.00 | - | 1 | 552 | 420.00 | 99.10 | 0.00 | - | 33 | 33 |
| 34.00 | 0.00 | - | 5 | 108 | 425.00 | - | - | - | - | - |
| 30.81 | 0.00 | - | 1 | 203 | 430.00 | 133.00 | 0.00 | - | - | 1 |
| 27.70 | 0.00 | - | 3 | 24 | 435.00 | - | - | - | - | - |
| 26.05 | 0.00 | - | 2 | 334 | 440.00 | 122.15 | 0.00 | - | 1 | 1 |
| 22.62 | 0.00 | - | - | 19 | 445.00 | - | - | - | - | - |
| 24.50 | 0.00 | - | 4 | 360 | 450.00 | - | - | - | - | - |
| 25.92 | 0.00 | - | 4 | 605 | 455.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | 8 | 454 | 460.00 | 150.94 | 0.00 | - | 2 | 0 |
| 25.12 | 0.00 | - | 3 | 8 | 465.00 | - | - | - | - | - |
| 23.70 | 0.00 | - | 1 | 43 | 470.00 | - | - | - | - | - |
| 20.00 | +0.90 | +4.71% | 2 | 3 | 475.00 | - | - | - | - | - |
| 17.64 | 0.00 | - | 1 | 72 | 480.00 | - | - | - | - | - |
| 16.15 | 0.00 | - | 2 | 29 | 490.00 | - | - | - | - | - |
| 16.30 | +1.50 | +10.14% | 3 | 108 | 500.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.