Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 40 | 44 |
| 157.80 | 0.00 | - | 1 | 1 | 245.00 | - | - | - | - | - |
| - | - | - | - | - | 250.00 | 0.05 | 0.00 | - | - | 3 |
| 146.02 | 0.00 | - | - | 1 | 260.00 | 0.02 | 0.00 | - | 23 | 29 |
| - | - | - | - | - | 270.00 | 0.03 | 0.00 | - | 6 | 16 |
| 125.22 | 0.00 | - | 2 | 2 | 275.00 | 0.03 | 0.00 | - | 6 | 27 |
| 111.46 | 0.00 | - | 2 | 0 | 280.00 | 0.04 | 0.00 | - | 166 | 176 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 7 | 12 |
| 114.25 | 0.00 | - | 1 | 1 | 290.00 | 0.01 | -0.04 | -80.00% | 43 | 65 |
| - | - | - | - | - | 295.00 | 0.01 | -0.07 | -87.50% | 3 | 168 |
| 97.96 | 0.00 | - | 2 | 5 | 300.00 | 0.01 | -0.10 | -90.91% | 59 | 1,097 |
| - | - | - | - | - | 305.00 | 0.01 | -0.13 | -92.86% | 49 | 39 |
| 97.85 | 0.00 | - | 1 | 4 | 310.00 | 0.01 | -0.15 | -93.75% | 224 | 73 |
| 94.80 | -3.25 | -3.31% | 7 | 23 | 315.00 | 0.01 | -0.17 | -94.44% | 78 | 189 |
| 80.00 | 0.00 | - | 13 | 45 | 320.00 | 0.01 | -0.23 | -95.83% | 24 | 169 |
| 83.18 | +15.31 | +22.56% | 1 | 26 | 325.00 | 0.01 | -0.28 | -96.55% | 331 | 236 |
| 80.43 | +1.58 | +2.00% | 1 | 21 | 330.00 | 0.02 | -0.38 | -95.00% | 88 | 234 |
| 74.50 | 0.00 | - | 8 | 37 | 335.00 | 0.03 | -0.48 | -94.12% | 309 | 352 |
| 60.14 | 0.00 | - | 1 | 3 | 340.00 | 0.03 | -0.62 | -95.38% | 558 | 634 |
| 64.80 | -20.20 | -23.76% | 56 | 3 | 345.00 | 0.04 | -0.78 | -95.12% | 224 | 408 |
| 59.08 | +10.68 | +22.07% | 39 | 50 | 350.00 | 0.04 | -1.05 | -96.33% | 1,033 | 1,614 |
| 54.35 | +9.70 | +21.72% | 6 | 23 | 355.00 | 0.04 | -1.35 | -97.12% | 539 | 849 |
| 50.50 | +9.12 | +22.04% | 17 | 181 | 360.00 | 0.06 | -1.73 | -96.65% | 1,038 | 1,433 |
| 44.96 | +8.26 | +22.51% | 118 | 122 | 365.00 | 0.08 | -2.25 | -96.57% | 849 | 1,273 |
| 38.10 | +5.40 | +16.51% | 115 | 81 | 370.00 | 0.10 | -2.92 | -96.69% | 3,342 | 4,134 |
| 33.07 | +3.98 | +13.68% | 28 | 65 | 375.00 | 0.15 | -3.70 | -96.10% | 5,832 | 7,154 |
| 29.20 | +4.35 | +17.51% | 186 | 186 | 380.00 | 0.22 | -5.03 | -95.81% | 1,933 | 1,589 |
| 24.58 | +3.18 | +14.86% | 66 | 166 | 385.00 | 0.35 | -6.15 | -94.62% | 1,673 | 1,237 |
| 17.50 | -0.70 | -3.85% | 600 | 804 | 390.00 | 0.64 | -7.56 | -92.20% | 3,063 | 4,922 |
| 13.05 | -2.10 | -13.86% | 840 | 1,221 | 395.00 | 1.21 | -9.04 | -88.20% | 7,626 | 8,494 |
| 9.10 | -3.28 | -26.49% | 2,910 | 3,614 | 400.00 | 2.35 | -10.15 | -81.20% | 8,600 | 1,569 |
| 7.40 | -3.80 | -33.93% | 911 | 544 | 402.50 | 3.05 | -10.89 | -78.12% | 1,587 | 512 |
| 6.00 | -4.05 | -40.30% | 2,950 | 1,534 | 405.00 | 4.20 | -11.08 | -72.51% | 5,511 | 1,069 |
| 4.70 | -4.35 | -48.07% | 3,111 | 1,614 | 407.50 | 5.30 | -11.36 | -68.19% | 3,411 | 412 |
| 3.60 | -4.55 | -55.83% | 10,837 | 2,966 | 410.00 | 6.81 | -11.35 | -62.50% | 4,032 | 702 |
| 2.76 | -4.54 | -62.19% | 3,995 | 751 | 412.50 | 8.41 | -11.49 | -57.74% | 1,075 | 216 |
| 1.97 | -4.39 | -69.03% | 11,077 | 2,080 | 415.00 | 10.30 | -11.47 | -52.69% | 842 | 787 |
| 1.48 | -4.37 | -74.70% | 2,123 | 1,034 | 417.50 | 11.38 | -12.62 | -52.58% | 226 | 196 |
| 1.02 | -3.98 | -79.60% | 12,997 | 4,745 | 420.00 | 14.45 | -11.05 | -43.33% | 409 | 1,038 |
| 0.69 | -3.71 | -84.32% | 2,921 | 562 | 422.50 | 14.02 | -13.28 | -48.64% | 51 | 22 |
| 0.49 | -3.40 | -87.40% | 5,563 | 2,394 | 425.00 | 16.00 | -13.75 | -46.22% | 89 | 317 |
| 0.32 | -3.13 | -90.72% | 2,158 | 371 | 427.50 | 18.36 | -13.00 | -41.45% | 7 | 15 |
| 0.22 | -2.78 | -92.67% | 4,860 | 2,630 | 430.00 | 23.12 | -12.15 | -34.45% | 119 | 224 |
| 0.15 | -2.46 | -94.25% | 633 | 236 | 432.50 | 27.09 | 0.00 | - | 1 | 1 |
| 0.11 | -2.34 | -95.51% | 4,211 | 2,186 | 435.00 | 25.55 | -17.99 | -41.32% | 25 | 275 |
| 0.10 | -1.88 | -94.95% | 524 | 747 | 437.50 | 40.70 | 0.00 | - | 1 | 2 |
| 0.06 | -1.69 | -96.57% | 5,726 | 5,092 | 440.00 | 31.30 | -11.25 | -26.44% | 45 | 30 |
| 0.05 | -1.47 | -96.71% | 974 | 416 | 442.50 | - | - | - | - | - |
| 0.04 | -1.32 | -97.06% | 1,052 | 2,512 | 445.00 | 35.10 | -2.45 | -6.52% | 30 | 32 |
| 0.03 | -0.97 | -97.00% | 2,582 | 2,957 | 450.00 | 40.20 | -14.40 | -26.37% | 61 | 50 |
| 0.01 | -0.76 | -98.70% | 824 | 575 | 455.00 | 47.10 | +0.62 | +1.33% | 2 | 2 |
| 0.01 | -0.61 | -98.39% | 1,213 | 2,291 | 460.00 | 52.11 | -11.89 | -18.58% | 22 | 15 |
| 0.01 | -0.49 | -98.00% | 205 | 1,567 | 465.00 | 40.21 | 0.00 | - | 1 | 0 |
| 0.01 | -0.34 | -97.14% | 42 | 1,254 | 470.00 | 47.91 | 0.00 | - | 2 | 0 |
| 0.01 | -0.27 | -96.43% | 405 | 718 | 475.00 | - | - | - | - | - |
| 0.02 | -0.22 | -91.67% | 110 | 1,411 | 480.00 | 52.55 | 0.00 | - | 2 | 0 |
| 0.01 | -0.19 | -95.00% | 80 | 1,133 | 485.00 | - | - | - | - | - |
| 0.02 | -0.07 | -77.78% | 13 | 113 | 490.00 | - | - | - | - | - |
| 0.01 | -0.09 | -90.00% | 39 | 370 | 495.00 | - | - | - | - | - |
| 0.01 | -0.10 | -90.91% | 125 | 832 | 500.00 | 92.18 | -17.03 | -15.59% | 1 | 0 |
| 0.08 | -0.02 | -20.00% | 1 | 86 | 505.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 78 | 119 | 510.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 34 | 58 | 515.00 | - | - | - | - | - |
| 0.09 | +0.02 | +28.57% | 1 | 283 | 520.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 12 | 123 | 525.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.