Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.20 | 0.00 | - | 3 | 0 | 220.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 230.00 | 0.03 | 0.00 | - | 1 | 0 |
| 171.05 | 0.00 | - | 2 | 0 | 240.00 | 0.05 | 0.00 | - | 1 | 4 |
| 183.86 | 0.00 | - | 2 | 0 | 245.00 | - | - | - | - | - |
| 149.80 | 0.00 | - | 1 | 0 | 250.00 | 0.05 | 0.00 | - | 1 | 0 |
| 170.26 | 0.00 | - | 3 | 0 | 260.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 270.00 | 0.08 | 0.00 | - | 2 | 0 |
| 125.68 | 0.00 | - | 1 | 1 | 275.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 285.00 | 0.35 | 0.00 | - | - | 2 |
| 139.28 | 0.00 | - | 4 | 0 | 290.00 | 0.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 1 | 0 |
| 125.56 | 0.00 | - | 1 | 0 | 300.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 305.00 | 0.09 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 310.00 | 0.03 | 0.00 | - | 2 | 0 |
| 114.83 | 0.00 | - | 1 | 0 | 315.00 | 0.02 | 0.00 | - | 5 | 0 |
| 108.99 | 0.00 | - | 1 | 0 | 320.00 | 0.01 | 0.00 | - | 2 | 0 |
| 99.15 | 0.00 | - | 6 | 0 | 325.00 | 0.01 | 0.00 | - | 6 | 0 |
| 101.68 | 0.00 | - | 1 | 0 | 330.00 | 0.01 | 0.00 | - | 1 | 0 |
| 78.00 | 0.00 | - | 1 | 0 | 335.00 | 0.01 | 0.00 | - | 50 | 0 |
| 87.45 | 0.00 | - | 1 | 0 | 340.00 | 0.01 | 0.00 | - | 2 | 0 |
| 83.68 | 0.00 | - | 3 | 0 | 345.00 | 0.01 | 0.00 | - | 2 | 0 |
| 79.65 | 0.00 | - | 1 | 0 | 350.00 | 0.01 | 0.00 | - | 40 | 0 |
| 75.87 | 0.00 | - | 2 | 0 | 355.00 | 0.02 | 0.00 | - | 1 | 0 |
| 70.32 | 0.00 | - | 2 | 0 | 360.00 | 0.01 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 362.50 | 0.01 | 0.00 | - | 20 | 0 |
| 64.12 | 0.00 | - | 5 | 0 | 365.00 | 0.01 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 367.50 | 0.03 | 0.00 | - | 10 | 0 |
| 58.89 | 0.00 | - | 2 | 0 | 370.00 | 0.01 | 0.00 | - | 230 | 0 |
| 57.80 | 0.00 | - | - | 0 | 372.50 | 0.04 | 0.00 | - | - | 0 |
| 53.77 | 0.00 | - | 4 | 0 | 375.00 | 0.01 | 0.00 | - | 466 | 0 |
| - | - | - | - | - | 377.50 | 0.07 | 0.00 | - | 2 | 0 |
| 48.70 | 0.00 | - | 2 | 0 | 380.00 | 0.02 | 0.00 | - | 87 | 0 |
| 47.88 | 0.00 | - | 8 | 0 | 382.50 | 0.02 | 0.00 | - | 21 | 0 |
| 44.10 | 0.00 | - | 18 | 0 | 385.00 | 0.02 | 0.00 | - | 56 | 0 |
| 41.00 | 0.00 | - | 1 | 0 | 387.50 | 0.02 | 0.00 | - | 25 | 0 |
| 39.55 | 0.00 | - | 9 | 0 | 390.00 | 0.03 | 0.00 | - | 111 | 0 |
| 38.46 | 0.00 | - | 2 | 0 | 392.50 | 0.04 | 0.00 | - | 13 | 0 |
| 34.31 | 0.00 | - | 6 | 0 | 395.00 | 0.05 | 0.00 | - | 223 | 0 |
| 32.30 | 0.00 | - | 23 | 0 | 397.50 | 0.04 | 0.00 | - | 19 | 0 |
| 29.60 | 0.00 | - | 15 | 0 | 400.00 | 0.06 | 0.00 | - | 734 | 0 |
| 26.90 | 0.00 | - | 3 | 0 | 402.50 | 0.08 | 0.00 | - | 43 | 0 |
| 24.20 | 0.00 | - | 11 | 0 | 405.00 | 0.08 | 0.00 | - | 367 | 0 |
| 21.35 | 0.00 | - | 2 | 0 | 407.50 | 0.10 | 0.00 | - | 187 | 0 |
| 20.40 | 0.00 | - | 131 | 0 | 410.00 | 0.11 | 0.00 | - | 918 | 0 |
| 16.69 | 0.00 | - | 9 | 0 | 412.50 | 0.14 | 0.00 | - | 724 | 0 |
| 14.22 | 0.00 | - | 78 | 0 | 415.00 | 0.18 | 0.00 | - | 1,553 | 0 |
| 12.61 | 0.00 | - | 44 | 0 | 417.50 | 0.24 | 0.00 | - | 1,401 | 0 |
| 10.98 | 0.00 | - | 279 | 0 | 420.00 | 0.31 | 0.00 | - | 4,615 | 0 |
| 8.65 | 0.00 | - | 120 | 0 | 422.50 | 0.55 | 0.00 | - | 3,593 | 0 |
| 6.50 | 0.00 | - | 2,780 | 0 | 425.00 | 0.90 | 0.00 | - | 4,070 | 0 |
| 4.45 | 0.00 | - | 2,621 | 0 | 427.50 | 1.57 | 0.00 | - | 4,898 | 0 |
| 2.97 | 0.00 | - | 10,348 | 0 | 430.00 | 2.37 | 0.00 | - | 2,248 | 0 |
| 1.93 | 0.00 | - | 5,780 | 0 | 432.50 | 3.85 | 0.00 | - | 538 | 0 |
| 1.07 | 0.00 | - | 7,574 | 0 | 435.00 | 6.60 | 0.00 | - | 271 | 0 |
| 0.55 | 0.00 | - | 4,264 | 0 | 437.50 | 8.30 | 0.00 | - | 112 | 0 |
| 0.27 | 0.00 | - | 4,662 | 0 | 440.00 | 11.15 | 0.00 | - | 74 | 0 |
| 0.13 | 0.00 | - | 1,893 | 0 | 442.50 | 13.80 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1,072 | 0 | 445.00 | 16.50 | 0.00 | - | 8 | 0 |
| 0.03 | 0.00 | - | 403 | 0 | 447.50 | 18.64 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1,300 | 0 | 450.00 | 20.27 | 0.00 | - | 11 | 0 |
| 0.02 | 0.00 | - | 27 | 0 | 452.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 111 | 0 | 455.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 129 | 0 | 457.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 0 | 460.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 0 | 462.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 0 | 465.00 | 44.35 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | - | 0 | 467.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 0 | 470.00 | 49.37 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | - | 0 | 472.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 475.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 0 | 477.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 482.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 0 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 0 | 487.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 490.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 40 | 0 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 500.00 | 70.51 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 510.00 | 81.25 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | - | 2 | 520.00 | 93.16 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 31 | 0 | 525.00 | 95.25 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.