Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 189.93 | 0.00 | - | 54 | 0 | 220.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 0 |
| 156.29 | 0.00 | - | 4 | 0 | 250.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 260.00 | 0.07 | 0.00 | - | - | 0 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | - | 0 |
| 141.75 | 0.00 | - | 5 | 0 | 270.00 | 0.04 | 0.00 | - | - | 0 |
| - | - | - | - | - | 275.00 | 0.05 | 0.00 | - | 50 | 0 |
| 111.83 | 0.00 | - | - | 0 | 280.00 | 0.01 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 285.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 3 | 0 |
| 106.56 | 0.00 | - | 10 | 0 | 300.00 | 0.01 | 0.00 | - | 5 | 0 |
| 101.72 | 0.00 | - | 1 | 0 | 305.00 | 0.01 | 0.00 | - | 10 | 0 |
| 84.03 | 0.00 | - | 1 | 0 | 310.00 | 0.01 | 0.00 | - | 100 | 0 |
| 84.99 | 0.00 | - | 2 | 0 | 315.00 | 0.04 | 0.00 | - | 51 | 0 |
| 77.36 | 0.00 | - | 1 | 0 | 320.00 | 0.01 | 0.00 | - | 335 | 0 |
| 87.20 | 0.00 | - | 3 | 0 | 325.00 | 0.01 | 0.00 | - | 1 | 0 |
| 75.97 | 0.00 | - | 1 | 0 | 330.00 | 0.01 | 0.00 | - | 82 | 0 |
| 73.75 | 0.00 | - | 1 | 0 | 335.00 | 0.01 | 0.00 | - | 1 | 0 |
| 67.14 | 0.00 | - | 2 | 0 | 340.00 | 0.01 | 0.00 | - | 46 | 0 |
| 65.33 | 0.00 | - | 2 | 0 | 345.00 | 0.02 | 0.00 | - | 82 | 0 |
| 62.45 | 0.00 | - | 5 | 0 | 350.00 | 0.01 | 0.00 | - | 281 | 0 |
| 55.20 | 0.00 | - | 1 | 0 | 355.00 | 0.02 | 0.00 | - | 124 | 0 |
| 50.20 | 0.00 | - | 2 | 0 | 360.00 | 0.01 | 0.00 | - | 376 | 0 |
| 48.79 | 0.00 | - | 7 | 0 | 365.00 | 0.04 | 0.00 | - | 630 | 0 |
| 41.99 | 0.00 | - | 22 | 0 | 370.00 | 0.04 | 0.00 | - | 242 | 0 |
| 38.80 | 0.00 | - | 8 | 0 | 375.00 | 0.06 | 0.00 | - | 1,183 | 0 |
| 29.30 | 0.00 | - | 6 | 0 | 377.50 | 0.07 | 0.00 | - | 376 | 0 |
| 31.53 | 0.00 | - | 12 | 0 | 380.00 | 0.07 | 0.00 | - | 732 | 0 |
| 27.39 | 0.00 | - | 1 | 0 | 382.50 | 0.07 | 0.00 | - | 310 | 0 |
| 27.75 | 0.00 | - | 28 | 0 | 385.00 | 0.08 | 0.00 | - | 1,419 | 0 |
| 22.95 | 0.00 | - | 6 | 0 | 387.50 | 0.08 | 0.00 | - | 525 | 0 |
| 22.55 | 0.00 | - | 148 | 0 | 390.00 | 0.11 | 0.00 | - | 1,928 | 0 |
| 20.25 | 0.00 | - | 247 | 0 | 392.50 | 0.15 | 0.00 | - | 545 | 0 |
| 19.19 | 0.00 | - | 392 | 0 | 395.00 | 0.16 | 0.00 | - | 1,893 | 0 |
| 17.85 | 0.00 | - | 610 | 0 | 397.50 | 0.23 | 0.00 | - | 1,927 | 0 |
| 14.34 | 0.00 | - | 2,165 | 0 | 400.00 | 0.30 | 0.00 | - | 3,900 | 0 |
| 11.96 | 0.00 | - | 784 | 0 | 402.50 | 0.49 | 0.00 | - | 4,196 | 0 |
| 9.70 | 0.00 | - | 3,214 | 0 | 405.00 | 0.76 | 0.00 | - | 5,756 | 0 |
| 7.68 | 0.00 | - | 3,439 | 0 | 407.50 | 1.20 | 0.00 | - | 4,681 | 0 |
| 5.65 | 0.00 | - | 14,061 | 0 | 410.00 | 1.85 | 0.00 | - | 3,024 | 0 |
| 4.30 | 0.00 | - | 6,722 | 0 | 412.50 | 2.76 | 0.00 | - | 868 | 0 |
| 3.00 | 0.00 | - | 10,598 | 0 | 415.00 | 4.07 | 0.00 | - | 405 | 0 |
| 2.02 | 0.00 | - | 4,091 | 0 | 417.50 | 5.52 | 0.00 | - | 102 | 0 |
| 1.37 | 0.00 | - | 9,299 | 0 | 420.00 | 7.35 | 0.00 | - | 77 | 0 |
| 0.77 | 0.00 | - | 4,117 | 0 | 422.50 | 12.50 | 0.00 | - | 4 | 0 |
| 0.50 | 0.00 | - | 5,429 | 0 | 425.00 | 12.00 | 0.00 | - | 5 | 0 |
| 0.14 | 0.00 | - | 2,705 | 0 | 430.00 | 16.65 | 0.00 | - | 7 | 0 |
| 0.05 | 0.00 | - | 593 | 0 | 435.00 | 34.94 | 0.00 | - | 23 | 0 |
| 0.02 | 0.00 | - | 262 | 0 | 440.00 | 43.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 139 | 0 | 445.00 | 53.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 128 | 0 | 450.00 | 50.75 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 37 | 0 | 455.00 | 42.93 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 90 | 0 | 460.00 | 58.23 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 100 | 0 | 465.00 | 52.99 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 38 | 0 | 470.00 | 62.29 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 6 | 0 | 475.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 480.00 | 76.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 485.00 | 77.41 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 500.00 | 77.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 505.00 | 113.15 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 31 | 0 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 0 | 520.00 | 113.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 525.00 | 117.35 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.