Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
294.17-5.18 (-1.73%)
At close: 4:00PM EDT
290.43 -3.74 (-1.27%)
Pre-market: 04:39AM EDT
Pre-market: 04:39AM EDT
Calls
1 October 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 160.00 | 0.01 | 0.00 | - | 60 | 0 |
| 135.00 | 0.00 | - | 1 | 0 | 165.00 | 0.01 | 0.00 | - | 2 | 0 |
| 124.10 | 0.00 | - | 3 | 0 | 170.00 | 0.01 | 0.00 | - | 80 | 0 |
| - | - | - | - | - | 175.00 | 0.02 | 0.00 | - | 225 | 0 |
| 114.35 | 0.00 | - | - | 0 | 180.00 | 0.01 | 0.00 | - | 1 | 0 |
| 109.40 | 0.00 | - | - | 0 | 185.00 | 0.01 | 0.00 | - | 2 | 0 |
| 107.40 | 0.00 | - | - | 0 | 190.00 | 0.01 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 195.00 | 0.03 | 0.00 | - | 1 | 0 |
| 98.75 | 0.00 | - | 7 | 0 | 200.00 | 0.01 | 0.00 | - | 45 | 0 |
| 92.75 | 0.00 | - | 3 | 0 | 205.00 | 0.01 | 0.00 | - | 22 | 0 |
| 89.65 | 0.00 | - | 2 | 0 | 210.00 | 0.01 | 0.00 | - | 3 | 0 |
| 79.00 | 0.00 | - | 16 | 0 | 215.00 | 0.01 | 0.00 | - | 10 | 0 |
| 79.85 | 0.00 | - | 2 | 0 | 220.00 | 0.01 | 0.00 | - | 1 | 0 |
| 70.24 | 0.00 | - | 8 | 0 | 225.00 | 0.01 | 0.00 | - | 135 | 0 |
| 69.99 | 0.00 | - | 23 | 0 | 230.00 | 0.01 | 0.00 | - | 39 | 0 |
| 58.61 | 0.00 | - | 6 | 0 | 235.00 | 0.02 | 0.00 | - | 16 | 0 |
| 58.50 | 0.00 | - | 4 | 0 | 240.00 | 0.04 | 0.00 | - | 246 | 0 |
| 49.36 | 0.00 | - | 1 | 0 | 245.00 | 0.03 | 0.00 | - | 54 | 0 |
| 48.77 | 0.00 | - | 5 | 0 | 250.00 | 0.04 | 0.00 | - | 2,104 | 0 |
| 40.80 | 0.00 | - | 1 | 0 | 255.00 | 0.06 | 0.00 | - | 1,088 | 0 |
| 34.15 | 0.00 | - | 385 | 0 | 260.00 | 0.07 | 0.00 | - | 1,830 | 0 |
| 29.40 | 0.00 | - | 63 | 0 | 265.00 | 0.10 | 0.00 | - | 1,881 | 0 |
| 24.20 | 0.00 | - | 104 | 0 | 270.00 | 0.12 | 0.00 | - | 1,116 | 0 |
| 19.25 | 0.00 | - | 14 | 0 | 275.00 | 0.18 | 0.00 | - | 2,068 | 0 |
| 16.80 | 0.00 | - | 13 | 0 | 277.50 | 0.21 | 0.00 | - | 1,503 | 0 |
| 14.45 | 0.00 | - | 126 | 0 | 280.00 | 0.28 | 0.00 | - | 3,776 | 0 |
| 11.95 | 0.00 | - | 136 | 0 | 282.50 | 0.35 | 0.00 | - | 3,303 | 0 |
| 9.70 | 0.00 | - | 350 | 0 | 285.00 | 0.50 | 0.00 | - | 3,842 | 0 |
| 7.46 | 0.00 | - | 212 | 0 | 287.50 | 0.74 | 0.00 | - | 3,234 | 0 |
| 5.37 | 0.00 | - | 3,453 | 0 | 290.00 | 1.14 | 0.00 | - | 5,440 | 0 |
| 3.52 | 0.00 | - | 2,565 | 0 | 292.50 | 1.80 | 0.00 | - | 3,218 | 0 |
| 2.16 | 0.00 | - | 27,216 | 0 | 295.00 | 2.86 | 0.00 | - | 4,217 | 0 |
| 1.23 | 0.00 | - | 16,822 | 0 | 297.50 | 4.55 | 0.00 | - | 1,272 | 0 |
| 0.68 | 0.00 | - | 19,429 | 0 | 300.00 | 6.35 | 0.00 | - | 1,053 | 0 |
| 0.36 | 0.00 | - | 11,136 | 0 | 302.50 | 8.80 | 0.00 | - | 340 | 0 |
| 0.23 | 0.00 | - | 8,831 | 0 | 305.00 | 11.15 | 0.00 | - | 119 | 0 |
| 0.14 | 0.00 | - | 7,408 | 0 | 307.50 | 13.53 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 2,452 | 0 | 310.00 | 15.25 | 0.00 | - | 24 | 0 |
| 0.06 | 0.00 | - | 531 | 0 | 312.50 | 18.50 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 859 | 0 | 315.00 | 19.40 | 0.00 | - | 12 | 0 |
| 0.04 | 0.00 | - | 625 | 0 | 317.50 | 19.15 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 333 | 0 | 320.00 | 26.41 | 0.00 | - | 9 | 0 |
| 0.03 | 0.00 | - | 178 | 0 | 322.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 277 | 0 | 325.00 | 27.00 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 9 | 0 | 330.00 | 32.90 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 34 | 0 | 335.00 | 36.15 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 340.00 | 42.60 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 345.00 | 48.95 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 350.00 | 54.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 355.00 | 54.70 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 11 | 0 | 360.00 | 56.30 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 30 | 0 | 365.00 | 73.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 370.00 | 75.70 | 0.00 | - | 30 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 375.00 | 80.70 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 380.00 | 85.55 | 0.00 | - | 12 | 0 |
© 2021 Verizon Media. All rights reserved.
