Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | +2.00 | +0.79% | 1 | 1,110 | 185.00 | 2.42 | -0.18 | -6.92% | 2 | 1,316 |
| 271.00 | 0.00 | - | 1 | 4 | 190.00 | 2.35 | 0.00 | - | 1 | 64 |
| 278.25 | 0.00 | - | 2 | 12 | 195.00 | 2.45 | 0.00 | - | 1 | 53 |
| 237.00 | -13.00 | -5.20% | 2 | 175 | 200.00 | 2.90 | 0.00 | - | 5 | 110 |
| 257.25 | 0.00 | - | 1 | 6 | 205.00 | 2.65 | 0.00 | - | 1 | 52 |
| 238.00 | +8.00 | +3.48% | 2 | 7 | 210.00 | 3.35 | 0.00 | - | 1 | 70 |
| 229.75 | 0.00 | - | 1 | 6 | 215.00 | 2.64 | 0.00 | - | 2 | 39 |
| 227.60 | 0.00 | - | 3 | 46 | 220.00 | 3.70 | 0.00 | - | 1 | 42 |
| 216.50 | 0.00 | - | 1 | 21 | 225.00 | 5.00 | 0.00 | - | 2 | 67 |
| 258.02 | 0.00 | - | 1 | 19 | 230.00 | 4.45 | 0.00 | - | 1 | 33 |
| 202.75 | 0.00 | - | 1 | 8 | 235.00 | 4.60 | 0.00 | - | 1 | 50 |
| 209.40 | 0.00 | - | 2 | 136 | 240.00 | 6.35 | 0.00 | - | 1 | 50 |
| 203.80 | 0.00 | - | 9 | 15 | 245.00 | 6.65 | -0.15 | -2.21% | 3 | 76 |
| 203.75 | +4.83 | +2.43% | 1 | 88 | 250.00 | 7.20 | +0.05 | +0.70% | 2 | 219 |
| 196.13 | 0.00 | - | 9 | 15 | 255.00 | 7.30 | 0.00 | - | 3 | 41 |
| 197.33 | 0.00 | - | 6 | 146 | 260.00 | 8.60 | 0.00 | - | 1 | 197 |
| 175.63 | 0.00 | - | 1 | 4 | 265.00 | 8.95 | 0.00 | - | 26 | 160 |
| 183.03 | 0.00 | - | 1 | 27 | 270.00 | 7.80 | 0.00 | - | 1 | 38 |
| 184.00 | 0.00 | - | 1 | 10 | 275.00 | 8.85 | 0.00 | - | 1 | 81 |
| 173.57 | -1.51 | -0.86% | 2 | 136 | 280.00 | 11.15 | 0.00 | - | 1 | 95 |
| 213.00 | 0.00 | - | 1 | 14 | 285.00 | 10.25 | 0.00 | - | 10 | 45 |
| 180.10 | 0.00 | - | 2 | 33 | 290.00 | 12.40 | 0.00 | - | 1 | 46 |
| 201.00 | 0.00 | - | 1 | 11 | 295.00 | 12.35 | 0.00 | - | 1 | 59 |
| 159.50 | 0.00 | - | 51 | 552 | 300.00 | 15.00 | +0.60 | +4.17% | 1 | 300 |
| 159.95 | 0.00 | - | 1 | 15 | 305.00 | 13.45 | 0.00 | - | 1 | 3 |
| 195.98 | 0.00 | - | 1 | 18 | 310.00 | 14.64 | 0.00 | - | 1 | 47 |
| 155.68 | 0.00 | - | 9 | 33 | 315.00 | 17.05 | 0.00 | - | 6 | 45 |
| 147.70 | 0.00 | - | 2 | 74 | 320.00 | 15.00 | 0.00 | - | 40 | 686 |
| 172.95 | 0.00 | - | 3 | 38 | 325.00 | 19.15 | 0.00 | - | 2 | 134 |
| 139.70 | 0.00 | - | 7 | 83 | 330.00 | 20.80 | 0.00 | - | 5 | 43 |
| 137.00 | -0.79 | -0.57% | 1 | 43 | 335.00 | 20.46 | 0.00 | - | 2 | 28 |
| 135.00 | -10.03 | -6.92% | 4 | 123 | 340.00 | 23.00 | 0.00 | - | 5 | 857 |
| 131.47 | 0.00 | - | 9 | 2,889 | 345.00 | 21.95 | 0.00 | - | 1 | 8 |
| 130.00 | -1.00 | -0.76% | 1 | 2,509 | 350.00 | 25.15 | -0.46 | -1.80% | 21 | 885 |
| 123.30 | 0.00 | - | 3 | 145 | 355.00 | 24.16 | 0.00 | - | 1 | 98 |
| 119.80 | -3.95 | -3.19% | 6 | 8,906 | 360.00 | 28.17 | +0.87 | +3.19% | 3 | 274 |
| 119.60 | 0.00 | - | 1 | 1,025 | 365.00 | 29.85 | -0.40 | -1.32% | 6 | 362 |
| 119.00 | +5.83 | +5.15% | 4 | 1,407 | 370.00 | 31.50 | -0.28 | -0.88% | 8 | 162 |
| 115.40 | -0.85 | -0.73% | 4 | 4,939 | 375.00 | 27.35 | 0.00 | - | 20 | 190 |
| 108.25 | -2.71 | -2.44% | 3 | 4,656 | 380.00 | 34.35 | +1.35 | +4.09% | 203 | 217 |
| 110.11 | +3.11 | +2.91% | 4 | 1,902 | 385.00 | 36.11 | -1.89 | -4.97% | 5 | 53 |
| 106.20 | +0.60 | +0.57% | 2 | 600 | 390.00 | 39.30 | -0.61 | -1.53% | 20 | 222 |
| 116.40 | 0.00 | - | 1 | 527 | 395.00 | 39.60 | +3.43 | +9.48% | 1 | 68 |
| 99.30 | +1.40 | +1.43% | 34 | 1,622 | 400.00 | 42.90 | +2.60 | +6.45% | 20 | 493 |
| 95.35 | -3.33 | -3.37% | 1 | 326 | 405.00 | 44.67 | -0.06 | -0.13% | 2 | 182 |
| 93.80 | +3.34 | +3.69% | 121 | 802 | 410.00 | 46.67 | -0.06 | -0.13% | 2 | 143 |
| 88.65 | -1.00 | -1.12% | 1 | 257 | 415.00 | 47.46 | -1.09 | -2.25% | 121 | 138 |
| 91.93 | +6.28 | +7.33% | 72 | 721 | 420.00 | 49.85 | -1.55 | -3.02% | 8 | 1,538 |
| 88.60 | +5.34 | +6.41% | 10 | 1,100 | 425.00 | 52.95 | -0.15 | -0.28% | 6 | 242 |
| 84.62 | +3.10 | +3.80% | 33 | 1,821 | 430.00 | 55.74 | 0.00 | - | 1 | 85 |
| 82.20 | +3.98 | +5.09% | 18 | 568 | 435.00 | 56.00 | 0.00 | - | 3 | 227 |
| 79.87 | -2.50 | -3.04% | 13 | 294 | 440.00 | 51.57 | 0.00 | - | 1 | 146 |
| 77.70 | -2.25 | -2.81% | 2 | 76 | 445.00 | 63.00 | 0.00 | - | 1 | 91 |
| 75.17 | +3.17 | +4.40% | 8 | 879 | 450.00 | 63.38 | -0.85 | -1.32% | 1 | 1,361 |
| 75.95 | 0.00 | - | 8 | 195 | 455.00 | 70.05 | 0.00 | - | 10 | 27 |
| 66.41 | -3.84 | -5.47% | 10 | 468 | 460.00 | 69.00 | -3.60 | -4.96% | 25 | 254 |
| 65.93 | +0.64 | +0.98% | 4 | 266 | 465.00 | 71.74 | +11.54 | +19.17% | 1 | 56 |
| 61.97 | -3.62 | -5.52% | 12 | 1,234 | 470.00 | 65.51 | 0.00 | - | 1 | 1,010 |
| 64.67 | -3.36 | -4.94% | 7 | 2,351 | 475.00 | 77.50 | -0.15 | -0.19% | 2 | 3,534 |
| 62.70 | +2.82 | +4.71% | 7 | 2,885 | 480.00 | 80.70 | 0.00 | - | 2 | 1,998 |
| 57.79 | 0.00 | - | 8 | 76 | 485.00 | 78.70 | 0.00 | - | 2 | 1 |
| 54.98 | -1.85 | -3.26% | 4 | 485 | 490.00 | 75.65 | 0.00 | - | 100 | 226 |
| 56.08 | -1.02 | -1.79% | 1 | 7 | 495.00 | 74.75 | 0.00 | - | - | 76 |
| 54.45 | +1.45 | +2.74% | 59 | 4,296 | 500.00 | 96.67 | +3.67 | +3.95% | 2 | 1,454 |
| 53.25 | 0.00 | - | 2 | 11 | 505.00 | 80.52 | 0.00 | - | - | 2 |
| 50.90 | -2.10 | -3.96% | 6 | 90 | 510.00 | 75.46 | 0.00 | - | 6 | 6 |
| 58.55 | 0.00 | - | 3 | 3 | 515.00 | - | - | - | - | - |
| 49.50 | +4.30 | +9.51% | 5 | 1,198 | 520.00 | 110.55 | 0.00 | - | 32 | 23 |
| 49.02 | 0.00 | - | 2 | 264 | 525.00 | - | - | - | - | - |
| 54.25 | 0.00 | - | 2 | 501 | 530.00 | 87.30 | 0.00 | - | 2 | 2 |
| 41.25 | -3.75 | -8.33% | 20 | 273 | 535.00 | - | - | - | - | - |
| 39.00 | -2.60 | -6.25% | 6 | 1,086 | 540.00 | 121.40 | 0.00 | - | 21 | 101 |
| 50.60 | 0.00 | - | 1 | 26 | 545.00 | - | - | - | - | - |
| 39.90 | +1.58 | +4.12% | 131 | 6,682 | 550.00 | 115.75 | 0.00 | - | 6 | 111 |
| 39.44 | 0.00 | - | 22 | 27 | 555.00 | 123.26 | 0.00 | - | 2 | 2 |
| 34.01 | -4.68 | -12.10% | 20 | 586 | 560.00 | 118.75 | 0.00 | - | 1 | 6 |
| 33.83 | 0.00 | - | 2 | 7 | 565.00 | - | - | - | - | - |
| 32.59 | 0.00 | - | 5 | 43 | 570.00 | - | - | - | - | - |
| 38.03 | 0.00 | - | 5 | 10 | 575.00 | - | - | - | - | - |
| 30.40 | -0.46 | -1.49% | 2 | 607 | 580.00 | 173.75 | 0.00 | - | 5 | 0 |
| 31.42 | 0.00 | - | 1 | 5 | 585.00 | - | - | - | - | - |
| 35.00 | 0.00 | - | 20 | 20 | 590.00 | - | - | - | - | - |
| 29.22 | 0.00 | - | 1 | 1 | 595.00 | - | - | - | - | - |
| 27.55 | +1.45 | +5.56% | 31 | 512 | 600.00 | 157.80 | 0.00 | - | 4 | 5 |
| 31.19 | 0.00 | - | 1 | 1 | 605.00 | - | - | - | - | - |
| 25.75 | 0.00 | - | 1 | 145 | 610.00 | 156.43 | 0.00 | - | - | 0 |
| 24.93 | +2.43 | +10.80% | 1 | 645 | 620.00 | 175.28 | 0.00 | - | 1 | 2 |
| 30.47 | 0.00 | - | 10 | 7 | 625.00 | - | - | - | - | - |
| 29.38 | 0.00 | - | 10 | 5 | 630.00 | - | - | - | - | - |
| 26.71 | 0.00 | - | - | 1 | 635.00 | - | - | - | - | - |
| 20.25 | -0.75 | -3.57% | 12 | 700 | 640.00 | 195.23 | 0.00 | - | 1 | 0 |
| 18.70 | 0.00 | - | 6 | 32 | 650.00 | - | - | - | - | - |
| 26.35 | 0.00 | - | - | 1 | 655.00 | - | - | - | - | - |
| 17.00 | -1.65 | -8.85% | 254 | 642 | 660.00 | 206.07 | 0.00 | - | - | 0 |
| 16.60 | -11.28 | -40.46% | 1 | 10 | 665.00 | - | - | - | - | - |
| 16.25 | -10.75 | -39.81% | 1 | 21 | 675.00 | - | - | - | - | - |
| 16.26 | -0.75 | -4.41% | 5 | 18 | 680.00 | - | - | - | - | - |
| 19.00 | 0.00 | - | - | 1 | 685.00 | - | - | - | - | - |
| 13.95 | +0.26 | +1.90% | 25 | 1,848 | 695.00 | - | - | - | - | - |
| 13.90 | +1.30 | +10.32% | 91 | 1,786 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.