Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.20 | 0.00 | - | 3 | 3 | 220.00 | 0.04 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 230.00 | 0.03 | 0.00 | - | 1 | 2 |
| 171.05 | 0.00 | - | 2 | 0 | 240.00 | 0.05 | 0.00 | - | 1 | 4 |
| 149.80 | 0.00 | - | 1 | 4 | 250.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 260.00 | 0.01 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 270.00 | 0.08 | 0.00 | - | 2 | 12 |
| 125.68 | 0.00 | - | 1 | 1 | 275.00 | 0.01 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 285.00 | 0.35 | 0.00 | - | - | 2 |
| 123.92 | 0.00 | - | - | 4 | 290.00 | 0.02 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 1 | 21 |
| 113.56 | 0.00 | - | 4 | 38 | 300.00 | 0.04 | 0.00 | - | 5 | 33 |
| - | - | - | - | - | 305.00 | 0.09 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 310.00 | 0.03 | 0.00 | - | 2 | 53 |
| 105.54 | 0.00 | - | 1 | 4 | 315.00 | 0.02 | 0.00 | - | 5 | 12 |
| 91.13 | 0.00 | - | - | 1 | 320.00 | 0.02 | 0.00 | - | 20 | 835 |
| 99.15 | 0.00 | - | 6 | 9 | 325.00 | 0.02 | 0.00 | - | 2 | 97 |
| 94.85 | +26.87 | +39.53% | 1 | 2 | 330.00 | 0.03 | 0.00 | - | 1 | 37 |
| 78.00 | 0.00 | - | 1 | 1 | 335.00 | 0.02 | -0.03 | -60.00% | 2 | 132 |
| 76.03 | 0.00 | - | 2 | 1 | 340.00 | 0.02 | -0.02 | -50.00% | 3 | 170 |
| 68.20 | 0.00 | - | 1 | 3 | 345.00 | 0.03 | -0.02 | -40.00% | 125 | 99 |
| 70.05 | 0.00 | - | 5 | 24 | 350.00 | 0.04 | -0.01 | -20.00% | 5 | 788 |
| 57.88 | 0.00 | - | 1 | 8 | 355.00 | 0.04 | -0.03 | -42.86% | 4 | 1,859 |
| 60.79 | 0.00 | - | 1 | 146 | 360.00 | 0.06 | -0.02 | -25.00% | 14 | 705 |
| 55.53 | 0.00 | - | 4 | 10 | 365.00 | 0.07 | -0.03 | -30.00% | 156 | 1,044 |
| 54.67 | 0.00 | - | 1 | 20 | 370.00 | 0.10 | -0.03 | -23.08% | 51 | 566 |
| 51.45 | +5.87 | +12.88% | 2 | 49 | 375.00 | 0.12 | -0.03 | -20.00% | 181 | 1,840 |
| 45.15 | +4.05 | +9.85% | 1 | 91 | 380.00 | 0.14 | -0.04 | -22.22% | 33 | 943 |
| 35.48 | 0.00 | - | 2 | 35 | 385.00 | 0.17 | -0.06 | -26.09% | 25 | 2,314 |
| 35.02 | +3.62 | +11.53% | 7 | 341 | 390.00 | 0.21 | -0.08 | -27.59% | 120 | 1,394 |
| 34.88 | +3.83 | +12.33% | 1 | 3 | 392.50 | 0.24 | -0.10 | -29.41% | 48 | 103 |
| 32.55 | +6.05 | +22.83% | 17 | 444 | 395.00 | 0.28 | -0.13 | -31.71% | 131 | 1,207 |
| 23.35 | 0.00 | - | 5 | 44 | 397.50 | 0.30 | -0.20 | -40.00% | 15 | 132 |
| 25.60 | +4.15 | +19.35% | 62 | 771 | 400.00 | 0.38 | -0.25 | -39.68% | 151 | 1,317 |
| 19.45 | 0.00 | - | 20 | 116 | 402.50 | 0.47 | -0.33 | -41.25% | 72 | 196 |
| 21.60 | +5.13 | +31.15% | 27 | 471 | 405.00 | 0.58 | -0.44 | -43.14% | 110 | 720 |
| 18.70 | +3.85 | +25.93% | 2 | 30 | 407.50 | 0.80 | -0.56 | -41.18% | 301 | 746 |
| 16.10 | +3.20 | +24.81% | 105 | 756 | 410.00 | 0.96 | -0.92 | -48.94% | 377 | 1,153 |
| 13.77 | +3.27 | +31.14% | 116 | 196 | 412.50 | 1.36 | -1.04 | -43.33% | 116 | 248 |
| 11.51 | +2.74 | +31.24% | 125 | 1,265 | 415.00 | 1.92 | -1.31 | -40.56% | 269 | 752 |
| 9.85 | +2.66 | +37.00% | 234 | 585 | 417.50 | 2.41 | -1.59 | -39.75% | 335 | 276 |
| 7.90 | +1.95 | +32.77% | 469 | 1,516 | 420.00 | 3.10 | -2.04 | -39.69% | 389 | 842 |
| 6.80 | +2.30 | +51.11% | 593 | 585 | 422.50 | 4.25 | -2.14 | -34.29% | 524 | 206 |
| 5.13 | +1.38 | +36.80% | 1,624 | 4,907 | 425.00 | 5.45 | -2.45 | -31.01% | 409 | 295 |
| 3.09 | +1.01 | +49.51% | 5,005 | 2,335 | 430.00 | 8.50 | -2.71 | -24.17% | 226 | 103 |
| 1.62 | +0.49 | +43.36% | 1,149 | 2,773 | 435.00 | 11.32 | -5.08 | -30.98% | 22 | 80 |
| 0.84 | +0.30 | +55.56% | 725 | 1,658 | 440.00 | 15.00 | -5.73 | -27.64% | 176 | 64 |
| 0.39 | +0.15 | +62.50% | 384 | 2,667 | 445.00 | 20.25 | -2.35 | -10.40% | 130 | 1 |
| 0.22 | +0.10 | +83.33% | 156 | 1,085 | 450.00 | 51.60 | 0.00 | - | 2 | 1 |
| 0.10 | +0.05 | +100.00% | 299 | 737 | 455.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 21 | 367 | 460.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 14 | 96 | 465.00 | 44.35 | 0.00 | - | 10 | 0 |
| 0.03 | -0.02 | -40.00% | 3 | 188 | 470.00 | 49.37 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 6 | 867 | 475.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 203 | 480.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 2 | 181 | 485.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 31 | 490.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 40 | 136 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 955 | 500.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 9 | 505.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 6 | 510.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 2 | 520.00 | 97.62 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 52 | 525.00 | 100.65 | -4.52 | -4.30% | 20 | 1 |
© 2024 Yahoo. All rights reserved.