Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 190.15 | 0.00 | - | 4 | 4 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 3 |
| 156.29 | -8.63 | -5.23% | 4 | 1 | 250.00 | 0.05 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 260.00 | 0.07 | 0.00 | - | - | 10 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | - | 5 |
| 141.75 | 0.00 | - | 5 | 5 | 270.00 | 0.04 | 0.00 | - | - | 15 |
| - | - | - | - | - | 275.00 | 0.05 | 0.00 | - | 50 | 52 |
| 111.83 | 0.00 | - | - | 2 | 280.00 | 0.01 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 285.00 | 0.04 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 290.00 | 0.13 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 295.00 | 0.04 | 0.00 | - | 1 | 33 |
| 106.56 | +11.63 | +12.25% | 10 | 20 | 300.00 | 0.01 | 0.00 | - | 5 | 83 |
| 101.72 | +7.57 | +8.04% | 1 | 2 | 305.00 | 0.01 | 0.00 | - | 2 | 62 |
| 84.03 | 0.00 | - | 1 | 2 | 310.00 | 0.01 | 0.00 | - | 100 | 234 |
| 84.99 | 0.00 | - | 2 | 3 | 315.00 | 0.04 | 0.00 | - | 51 | 128 |
| 77.36 | 0.00 | - | 1 | 12 | 320.00 | 0.01 | 0.00 | - | 335 | 236 |
| 67.65 | 0.00 | - | 8 | 16 | 325.00 | 0.01 | -0.01 | -50.00% | 60 | 114 |
| 75.97 | -2.77 | -3.52% | 1 | 2 | 330.00 | 0.02 | -0.01 | -33.33% | 31 | 183 |
| 73.75 | 0.00 | - | 1 | 2 | 335.00 | 0.03 | 0.00 | - | 175 | 237 |
| 67.14 | +6.84 | +11.34% | 2 | 4 | 340.00 | 0.02 | 0.00 | - | 3 | 489 |
| 52.90 | 0.00 | - | 55 | 57 | 345.00 | 0.04 | 0.00 | - | 52 | 270 |
| 56.26 | +9.67 | +20.76% | 10 | 14,323 | 350.00 | 0.04 | -0.03 | -42.86% | 587 | 15,051 |
| 52.08 | +9.29 | +21.71% | 3 | 15 | 355.00 | 0.07 | -0.02 | -22.22% | 110 | 380 |
| 47.04 | +9.04 | +23.79% | 2 | 70 | 360.00 | 0.05 | -0.07 | -58.33% | 139 | 1,330 |
| 41.65 | +14.12 | +51.29% | 4 | 37 | 365.00 | 0.08 | -0.09 | -52.94% | 936 | 624 |
| 37.10 | +10.81 | +41.12% | 21 | 29 | 370.00 | 0.12 | -0.15 | -55.56% | 726 | 1,614 |
| 31.43 | +6.95 | +28.39% | 10 | 61 | 375.00 | 0.13 | -0.29 | -69.05% | 1,758 | 1,980 |
| 29.30 | +9.10 | +45.05% | 6 | 29 | 377.50 | 0.18 | -0.35 | -66.04% | 133 | 671 |
| 27.32 | +7.52 | +37.98% | 44 | 95 | 380.00 | 0.19 | -0.46 | -70.77% | 1,281 | 1,790 |
| 24.57 | +9.97 | +68.29% | 4 | 110 | 382.50 | 0.24 | -0.70 | -74.47% | 391 | 930 |
| 21.55 | +7.15 | +49.65% | 904 | 1,178 | 385.00 | 0.27 | -1.03 | -79.23% | 1,904 | 2,715 |
| 19.51 | +7.43 | +61.51% | 87 | 191 | 387.50 | 0.34 | -1.42 | -80.68% | 1,016 | 786 |
| 17.60 | +7.00 | +66.04% | 176 | 486 | 390.00 | 0.45 | -1.76 | -79.64% | 2,120 | 3,962 |
| 14.80 | +6.50 | +78.31% | 306 | 546 | 392.50 | 0.62 | -2.44 | -79.74% | 791 | 917 |
| 12.90 | +5.75 | +80.42% | 1,287 | 2,285 | 395.00 | 0.83 | -3.12 | -78.99% | 2,829 | 1,916 |
| 10.80 | +5.05 | +87.83% | 1,211 | 1,241 | 397.50 | 1.22 | -3.88 | -76.08% | 1,202 | 858 |
| 8.65 | +4.15 | +92.22% | 2,572 | 3,028 | 400.00 | 1.69 | -4.46 | -72.52% | 3,850 | 1,249 |
| 7.15 | +3.80 | +113.43% | 1,061 | 1,728 | 402.50 | 2.38 | -5.42 | -69.49% | 1,977 | 336 |
| 5.45 | +2.83 | +108.02% | 5,382 | 2,880 | 405.00 | 3.20 | -6.27 | -66.21% | 2,861 | 1,475 |
| 4.10 | +2.28 | +125.27% | 3,927 | 1,507 | 407.50 | 4.46 | -6.91 | -60.77% | 1,154 | 253 |
| 3.00 | +1.69 | +129.01% | 7,182 | 8,326 | 410.00 | 5.75 | -7.49 | -56.57% | 414 | 912 |
| 2.08 | +1.18 | +131.11% | 3,145 | 933 | 412.50 | 7.65 | -7.60 | -49.84% | 54 | 82 |
| 1.40 | +0.76 | +118.75% | 6,309 | 2,080 | 415.00 | 9.50 | -10.00 | -51.28% | 143 | 375 |
| 0.92 | +0.47 | +104.44% | 2,134 | 813 | 417.50 | 11.40 | -8.68 | -43.23% | 15 | 33 |
| 0.59 | +0.28 | +90.32% | 4,796 | 4,281 | 420.00 | 13.85 | -10.69 | -43.56% | 24 | 222 |
| 0.38 | +0.18 | +90.00% | 2,133 | 955 | 422.50 | 17.70 | -7.21 | -28.94% | 30 | 8 |
| 0.23 | +0.07 | +43.75% | 2,260 | 2,386 | 425.00 | 18.95 | -8.64 | -31.32% | 2 | 8 |
| 0.09 | +0.01 | +12.50% | 2,359 | 4,535 | 430.00 | 23.41 | -9.29 | -28.41% | 58 | 6 |
| 0.06 | +0.02 | +50.00% | 643 | 833 | 435.00 | 34.94 | 0.00 | - | 23 | 0 |
| 0.03 | 0.00 | - | 638 | 862 | 440.00 | 43.10 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 463 | 353 | 445.00 | 53.65 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 315 | 1,289 | 450.00 | 50.75 | 0.00 | - | 8 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 229 | 455.00 | 39.46 | 0.00 | - | 20 | 0 |
| 0.01 | -0.02 | -66.67% | 17 | 1,458 | 460.00 | 58.23 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 20 | 247 | 465.00 | 57.27 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 27 | 1,222 | 470.00 | 62.29 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 821 | 475.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 792 | 480.00 | 76.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 788 | 485.00 | 77.41 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 9 | 379 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 29 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 556 | 500.00 | 77.10 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 11 | 51 | 505.00 | 113.15 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 31 | 47 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 51 | 520.00 | 113.65 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 525.00 | 117.35 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.