Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 217.99 | 0.00 | - | 2 | 1 | 185.00 | 0.02 | +0.01 | +100.00% | 1 | 182 |
| - | - | - | - | - | 190.00 | 0.11 | 0.00 | - | 10 | 47 |
| - | - | - | - | - | 195.00 | 0.13 | 0.00 | - | 10 | 37 |
| 217.37 | 0.00 | - | 1 | 2 | 200.00 | 0.17 | 0.00 | - | 15 | 36 |
| 181.25 | 0.00 | - | - | 30 | 210.00 | 0.11 | 0.00 | - | 1 | 33 |
| 206.49 | 0.00 | - | 1 | 5 | 220.00 | 0.08 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 230.00 | 0.05 | -0.05 | -50.00% | 1,020 | 1,157 |
| 174.18 | 0.00 | - | - | 6 | 240.00 | 0.12 | 0.00 | - | 100 | 212 |
| 174.00 | 0.00 | - | 1 | 1,545 | 250.00 | 0.11 | 0.00 | - | 80 | 1,903 |
| 148.85 | 0.00 | - | 2 | 35 | 260.00 | 0.10 | -0.03 | -23.08% | 4 | 215 |
| 145.15 | 0.00 | - | 2 | 21 | 270.00 | 0.12 | -0.04 | -25.00% | 220 | 386 |
| 140.68 | 0.00 | - | 20 | 17 | 280.00 | 0.22 | 0.00 | - | 17 | 134 |
| 123.94 | 0.00 | - | 2 | 13 | 290.00 | 0.26 | -0.01 | -3.70% | 2 | 289 |
| 101.77 | 0.00 | - | 1 | 40 | 300.00 | 0.32 | -0.06 | -15.79% | 201 | 466 |
| 123.02 | 0.00 | - | 1 | 29 | 305.00 | 0.36 | -0.07 | -16.28% | 2 | 254 |
| 117.37 | 0.00 | - | 2 | 36 | 310.00 | 0.38 | -0.09 | -17.65% | 7 | 199 |
| 109.31 | 0.00 | - | 1 | 84 | 315.00 | 0.58 | 0.00 | - | 2 | 340 |
| 109.80 | +8.41 | +8.29% | 8 | 93 | 320.00 | 0.53 | -0.07 | -11.67% | 6 | 861 |
| 74.95 | 0.00 | - | 1 | 38 | 325.00 | 0.77 | 0.00 | - | 1 | 1,969 |
| 98.85 | 0.00 | - | 4 | 121 | 330.00 | 0.82 | 0.00 | - | 19 | 620 |
| 87.00 | 0.00 | - | 15 | 142 | 335.00 | 0.86 | 0.00 | - | 6 | 683 |
| 87.66 | 0.00 | - | 3 | 99 | 340.00 | 0.93 | -0.17 | -15.45% | 3 | 1,029 |
| 82.29 | 0.00 | - | 4 | 45 | 345.00 | 1.07 | -0.21 | -16.41% | 4 | 664 |
| 76.20 | -2.49 | -3.16% | 1 | 752 | 350.00 | 1.24 | -0.23 | -15.65% | 7 | 1,436 |
| 71.52 | 0.00 | - | 2 | 253 | 355.00 | 1.39 | -0.35 | -20.11% | 4 | 504 |
| 71.24 | +2.89 | +4.23% | 3 | 311 | 360.00 | 1.70 | -0.48 | -22.02% | 4 | 1,760 |
| 64.33 | 0.00 | - | 5 | 287 | 365.00 | 2.01 | -0.44 | -17.96% | 89 | 1,329 |
| 62.00 | +4.05 | +6.99% | 1 | 548 | 370.00 | 2.37 | -0.60 | -20.20% | 7 | 5,961 |
| 56.63 | +3.49 | +6.57% | 6 | 47,027 | 375.00 | 2.84 | -0.61 | -17.68% | 14 | 1,165 |
| 53.05 | +4.64 | +9.58% | 2 | 676 | 380.00 | 3.37 | -0.63 | -15.75% | 59 | 1,243 |
| 49.00 | +3.95 | +8.77% | 1 | 200 | 385.00 | 4.02 | -0.89 | -18.13% | 31 | 1,240 |
| 45.00 | +5.40 | +13.64% | 9 | 487 | 390.00 | 4.95 | -0.83 | -14.36% | 387 | 3,529 |
| 40.87 | +0.47 | +1.16% | 17 | 874 | 395.00 | 5.65 | -1.20 | -17.52% | 196 | 1,690 |
| 36.97 | +3.39 | +10.10% | 42 | 1,514 | 400.00 | 6.80 | -1.30 | -16.05% | 33 | 2,333 |
| 33.23 | +4.11 | +14.11% | 34 | 754 | 405.00 | 7.95 | -1.74 | -17.96% | 32 | 1,686 |
| 29.61 | +3.40 | +12.97% | 127 | 2,215 | 410.00 | 9.60 | -1.65 | -14.67% | 55 | 3,026 |
| 26.48 | +2.89 | +12.25% | 44 | 1,266 | 415.00 | 11.24 | -2.22 | -16.54% | 102 | 1,089 |
| 23.09 | +2.33 | +11.22% | 357 | 1,563 | 420.00 | 13.10 | -2.19 | -14.32% | 67 | 1,259 |
| 20.40 | +2.45 | +13.65% | 624 | 2,525 | 425.00 | 15.63 | -2.02 | -11.44% | 127 | 3,122 |
| 17.65 | +1.90 | +12.06% | 149 | 1,836 | 430.00 | 17.60 | -2.95 | -14.36% | 45 | 538 |
| 15.27 | +1.73 | +12.78% | 121 | 1,996 | 435.00 | 20.58 | -0.47 | -2.23% | 14 | 348 |
| 13.22 | +1.82 | +15.96% | 325 | 3,880 | 440.00 | 22.90 | -0.90 | -3.78% | 25 | 230 |
| 10.99 | +1.25 | +12.83% | 97 | 1,909 | 445.00 | 26.75 | 0.00 | - | 1 | 232 |
| 9.47 | +1.52 | +19.17% | 103 | 2,976 | 450.00 | 31.35 | -2.15 | -6.42% | 16 | 573 |
| 6.55 | +1.00 | +17.95% | 144 | 2,296 | 460.00 | 69.50 | 0.00 | - | 2 | 204 |
| 4.40 | +0.70 | +18.92% | 144 | 3,236 | 470.00 | 53.66 | 0.00 | - | 1 | 6 |
| 2.86 | +0.47 | +19.67% | 730 | 15,864 | 480.00 | 69.10 | 0.00 | - | 2 | 1 |
| 1.85 | +0.33 | +21.71% | 30 | 1,313 | 490.00 | 67.00 | 0.00 | - | 19 | 0 |
| 1.15 | +0.25 | +27.78% | 143 | 1,080 | 500.00 | 77.45 | 0.00 | - | 60 | 0 |
| 0.80 | +0.22 | +37.93% | 19 | 692 | 510.00 | 86.85 | 0.00 | - | 510 | 0 |
| 0.44 | +0.09 | +25.71% | 14 | 386 | 520.00 | 94.00 | 0.00 | - | 5 | 0 |
| 0.30 | +0.06 | +25.00% | 2 | 319 | 530.00 | 117.61 | 0.00 | - | 50 | 0 |
| 0.18 | +0.02 | +12.50% | 37 | 835 | 540.00 | 122.80 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 5 | 479 | 550.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 486 | 560.00 | 144.69 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 690 | 580.00 | 171.40 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 56 | 1,089 | 600.00 | 198.17 | 0.00 | - | 4 | 0 |
| 0.02 | -0.01 | -33.33% | 1 | 1,741 | 620.00 | 208.90 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.