Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 310.64 | 0.00 | - | 3 | 57 | 110.00 | 0.01 | 0.00 | - | 1 | 5,319 |
| 216.35 | 0.00 | - | 1 | 193 | 115.00 | 0.01 | 0.00 | - | 4 | 2,812 |
| 287.50 | 0.00 | - | 2 | 157 | 120.00 | 0.02 | 0.00 | - | 1 | 5,475 |
| 282.59 | 0.00 | - | 4 | 343 | 125.00 | 0.02 | 0.00 | - | 1 | 3,445 |
| 296.00 | +0.14 | +0.05% | 2 | 494 | 130.00 | 0.01 | 0.00 | - | 10 | 8,955 |
| 272.50 | 0.00 | - | 28 | 104 | 135.00 | 0.01 | 0.00 | - | 5 | 812 |
| 267.50 | 0.00 | - | 14 | 273 | 140.00 | 0.02 | 0.00 | - | 1 | 2,129 |
| 254.51 | 0.00 | - | 1 | 186 | 145.00 | 0.01 | 0.00 | - | 1 | 830 |
| 261.00 | 0.00 | - | 2 | 403 | 150.00 | 0.02 | 0.00 | - | 1 | 2,574 |
| 255.04 | 0.00 | - | 44 | 215 | 155.00 | 0.05 | 0.00 | - | 24 | 1,067 |
| 248.11 | 0.00 | - | 70 | 361 | 160.00 | 0.03 | 0.00 | - | 35 | 4,147 |
| 242.23 | 0.00 | - | 29 | 156 | 165.00 | 0.05 | 0.00 | - | 2 | 3,688 |
| 247.03 | 0.00 | - | 5 | 256 | 170.00 | 0.01 | 0.00 | - | 30 | 1,553 |
| 242.50 | 0.00 | - | 2 | 215 | 175.00 | 0.07 | 0.00 | - | 1 | 806 |
| 228.88 | 0.00 | - | 1 | 1,770 | 180.00 | 0.05 | 0.00 | - | 2 | 2,647 |
| 239.16 | 0.00 | - | 1 | 903 | 185.00 | 0.01 | -0.01 | -50.00% | 40 | 1,282 |
| 235.29 | 0.00 | - | 2 | 594 | 190.00 | 0.01 | 0.00 | - | 75 | 933 |
| 213.97 | 0.00 | - | 1 | 238 | 195.00 | 0.01 | 0.00 | - | 61 | 2,273 |
| 224.61 | 0.00 | - | 1 | 2,417 | 200.00 | 0.01 | 0.00 | - | 1 | 5,598 |
| 205.10 | 0.00 | - | 6 | 251 | 205.00 | 0.01 | 0.00 | - | 1 | 2,452 |
| 215.42 | +23.72 | +12.37% | 1 | 1,757 | 210.00 | 0.01 | 0.00 | - | 3 | 5,188 |
| 199.44 | 0.00 | - | 3 | 983 | 215.00 | 0.01 | 0.00 | - | 34 | 2,095 |
| 192.85 | 0.00 | - | 1 | 390 | 220.00 | 0.03 | 0.00 | - | 2 | 2,474 |
| 188.40 | 0.00 | - | 3 | 271 | 225.00 | 0.01 | -0.01 | -50.00% | 18 | 2,606 |
| 183.83 | 0.00 | - | 2 | 662 | 230.00 | 0.01 | 0.00 | - | 3 | 3,006 |
| 179.59 | 0.00 | - | 3 | 257 | 235.00 | 0.03 | 0.00 | - | 1 | 1,506 |
| 183.60 | 0.00 | - | 1 | 608 | 240.00 | 0.01 | -0.02 | -66.67% | 1 | 2,896 |
| 175.55 | 0.00 | - | 20 | 723 | 245.00 | 0.03 | 0.00 | - | 1,200 | 3,192 |
| 174.95 | 0.00 | - | 1 | 1,827 | 250.00 | 0.01 | -0.01 | -50.00% | 24 | 5,206 |
| 171.30 | +4.75 | +2.85% | 2 | 1,659 | 255.00 | 0.04 | 0.00 | - | 2 | 1,435 |
| 154.83 | 0.00 | - | 8 | 809 | 260.00 | 0.03 | 0.00 | - | 4 | 3,123 |
| 160.00 | 0.00 | - | 1 | 915 | 265.00 | 0.04 | 0.00 | - | 18 | 1,931 |
| 154.10 | 0.00 | - | 2 | 2,272 | 270.00 | 0.05 | 0.00 | - | 1 | 7,866 |
| 148.27 | 0.00 | - | 2 | 1,232 | 275.00 | 0.06 | 0.00 | - | 17 | 7,946 |
| 146.12 | +5.03 | +3.57% | 1 | 2,385 | 280.00 | 0.02 | -0.02 | -50.00% | 1 | 5,578 |
| 139.92 | 0.00 | - | 2 | 1,057 | 285.00 | 0.04 | 0.00 | - | 2 | 1,756 |
| 133.24 | 0.00 | - | 10 | 1,898 | 290.00 | 0.05 | 0.00 | - | 15 | 3,352 |
| 120.61 | 0.00 | - | 20 | 1,096 | 295.00 | 0.05 | 0.00 | - | 2 | 4,555 |
| 120.48 | 0.00 | - | 5 | 2,752 | 300.00 | 0.04 | -0.03 | -42.86% | 30 | 9,364 |
| 113.27 | 0.00 | - | 178 | 1,138 | 305.00 | 0.06 | 0.00 | - | 17 | 3,974 |
| 115.14 | 0.00 | - | 2 | 1,994 | 310.00 | 0.08 | 0.00 | - | 7 | 4,555 |
| 111.64 | +5.28 | +4.96% | 6 | 629 | 315.00 | 0.08 | 0.00 | - | 16 | 1,413 |
| 107.50 | +5.47 | +5.36% | 3 | 1,729 | 320.00 | 0.10 | 0.00 | - | 4 | 4,626 |
| 97.00 | 0.00 | - | 1 | 1,419 | 325.00 | 0.11 | 0.00 | - | 5 | 3,169 |
| 91.95 | 0.00 | - | 11 | 2,283 | 330.00 | 0.13 | 0.00 | - | 47 | 3,936 |
| 86.31 | 0.00 | - | 1 | 3,655 | 335.00 | 0.10 | -0.04 | -28.57% | 2 | 5,066 |
| 85.00 | +3.13 | +3.82% | 10 | 2,786 | 340.00 | 0.15 | -0.02 | -11.76% | 1 | 3,935 |
| 80.00 | +2.88 | +3.73% | 1 | 1,820 | 345.00 | 0.20 | 0.00 | - | 67 | 2,837 |
| 77.00 | +6.00 | +8.45% | 3 | 4,516 | 350.00 | 0.18 | -0.05 | -21.74% | 33 | 9,349 |
| 72.62 | +6.49 | +9.81% | 3 | 4,076 | 355.00 | 0.20 | -0.08 | -28.57% | 343 | 7,337 |
| 66.50 | +4.00 | +6.40% | 4 | 4,866 | 360.00 | 0.24 | -0.08 | -25.00% | 80 | 6,969 |
| 56.36 | 0.00 | - | 6 | 3,774 | 365.00 | 0.26 | -0.10 | -27.78% | 322 | 6,652 |
| 56.15 | +3.80 | +7.14% | 3 | 1,442 | 370.00 | 0.32 | -0.08 | -20.00% | 138 | 4,539 |
| 54.15 | +7.65 | +16.45% | 6 | 4,252 | 375.00 | 0.39 | -0.12 | -24.49% | 86 | 5,870 |
| 46.44 | +3.80 | +8.91% | 34 | 4,777 | 380.00 | 0.49 | -0.17 | -25.37% | 122 | 6,941 |
| 42.67 | +4.69 | +12.35% | 15 | 2,612 | 385.00 | 0.61 | -0.24 | -28.24% | 189 | 4,832 |
| 37.10 | +3.40 | +10.09% | 28 | 4,736 | 390.00 | 0.83 | -0.30 | -26.55% | 506 | 4,501 |
| 33.30 | +4.66 | +16.27% | 24 | 1,668 | 395.00 | 1.09 | -0.46 | -29.68% | 535 | 5,068 |
| 27.75 | +3.60 | +14.91% | 594 | 15,247 | 400.00 | 1.57 | -0.61 | -27.98% | 397 | 9,065 |
| 23.72 | +3.22 | +15.71% | 31 | 3,219 | 405.00 | 2.19 | -0.90 | -29.13% | 335 | 15,258 |
| 19.57 | +3.17 | +19.33% | 158 | 20,909 | 410.00 | 3.08 | -1.24 | -28.57% | 653 | 5,287 |
| 15.47 | +2.57 | +19.92% | 1,409 | 9,388 | 415.00 | 4.25 | -1.75 | -29.17% | 360 | 4,718 |
| 12.35 | +2.40 | +24.12% | 486 | 9,631 | 420.00 | 6.01 | -1.94 | -24.40% | 645 | 6,978 |
| 9.12 | +1.39 | +17.98% | 910 | 9,468 | 425.00 | 8.10 | -2.24 | -21.66% | 289 | 2,524 |
| 6.80 | +1.17 | +20.78% | 1,418 | 11,518 | 430.00 | 10.70 | -3.09 | -22.41% | 62 | 5,758 |
| 4.89 | +0.99 | +25.38% | 731 | 13,000 | 435.00 | 13.24 | -5.01 | -27.45% | 33 | 641 |
| 3.45 | +0.80 | +30.19% | 632 | 19,014 | 440.00 | 17.05 | -2.95 | -14.75% | 6 | 254 |
| 2.30 | +0.59 | +34.30% | 543 | 4,089 | 445.00 | 21.62 | -2.65 | -10.92% | 13 | 87 |
| 1.59 | +0.48 | +43.24% | 433 | 11,515 | 450.00 | 25.31 | -4.75 | -15.80% | 32 | 324 |
| 1.08 | +0.32 | +42.11% | 134 | 2,774 | 455.00 | 36.74 | 0.00 | - | 1 | 0 |
| 0.68 | +0.20 | +41.67% | 161 | 9,128 | 460.00 | 36.50 | 0.00 | - | 94 | 0 |
| 0.46 | +0.13 | +39.39% | 140 | 1,905 | 465.00 | 67.22 | 0.00 | - | 100 | 0 |
| 0.29 | +0.07 | +31.82% | 178 | 5,677 | 470.00 | 50.25 | 0.00 | - | 3 | 3 |
| 0.18 | +0.04 | +28.57% | 3 | 1,861 | 475.00 | 55.27 | 0.00 | - | 3 | 0 |
| 0.14 | +0.05 | +55.56% | 7 | 12,919 | 480.00 | 68.90 | 0.00 | - | 2 | 0 |
| 0.11 | +0.05 | +83.33% | 107 | 1,388 | 485.00 | 62.45 | 0.00 | - | 4 | 0 |
| 0.08 | +0.02 | +33.33% | 27 | 2,196 | 490.00 | 68.86 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 5,469 | 495.00 | 98.60 | 0.00 | - | 1 | 0 |
| 0.03 | -0.01 | -20.00% | 108 | 7,571 | 500.00 | 79.50 | 0.00 | - | 1 | 1 |
| 0.04 | +0.01 | +33.33% | 7 | 1,348 | 505.00 | 84.52 | 0.00 | - | 1 | 0 |
| 0.03 | +0.02 | +200.00% | 4 | 953 | 510.00 | 86.62 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 777 | 515.00 | 108.50 | 0.00 | - | 1 | 0 |
| 0.03 | +0.02 | +200.00% | 2 | 918 | 520.00 | 208.26 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 6 | 373 | 525.00 | 194.47 | 0.00 | - | 4 | 0 |
| 0.01 | -0.02 | -66.67% | 2 | 602 | 530.00 | 157.03 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 777 | 535.00 | 118.53 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 1,327 | 540.00 | 130.98 | 0.00 | - | 3 | 0 |
| 0.12 | 0.00 | - | 2 | 7 | 545.00 | 136.00 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 572 | 550.00 | 138.08 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 4 | 555.00 | 146.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 50 | 353 | 560.00 | 135.65 | 0.00 | - | 22 | 0 |
| 0.02 | 0.00 | - | 43 | 403 | 570.00 | 145.34 | 0.00 | - | 56 | 0 |
| 0.01 | 0.00 | - | 2 | 1,017 | 580.00 | 183.18 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 3,818 | 600.00 | 198.59 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.