Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 241.00 | 0.00 | - | 2 | 3 | 160.00 | 0.02 | 0.00 | - | 50 | 1,799 |
| 211.23 | 0.00 | - | 45 | 45 | 165.00 | 0.02 | 0.00 | - | 2 | 492 |
| 248.40 | 0.00 | - | 2 | 22 | 170.00 | 0.08 | 0.00 | - | 1 | 246 |
| 222.97 | 0.00 | - | 1 | 10 | 175.00 | 0.16 | 0.00 | - | 60 | 140 |
| 151.05 | 0.00 | - | - | 1 | 180.00 | 0.07 | 0.00 | - | 30 | 312 |
| 244.85 | 0.00 | - | 1 | 154 | 185.00 | 0.05 | 0.00 | - | 25 | 237 |
| 226.55 | 0.00 | - | 7 | 16 | 190.00 | 0.06 | 0.00 | - | 20 | 326 |
| 179.00 | 0.00 | - | - | 271 | 195.00 | 0.11 | 0.00 | - | 20 | 2,474 |
| 205.80 | 0.00 | - | 2 | 21 | 200.00 | 0.05 | 0.00 | - | 1 | 2,698 |
| 212.47 | 0.00 | - | 5 | 17 | 205.00 | 0.04 | 0.00 | - | 12 | 3,005 |
| 200.03 | 0.00 | - | 1 | 37 | 210.00 | 0.06 | 0.00 | - | 12 | 3,003 |
| 200.45 | 0.00 | - | 1 | 4 | 215.00 | 0.06 | 0.00 | - | 2 | 1,849 |
| 203.19 | 0.00 | - | 2 | 49 | 220.00 | 0.10 | 0.00 | - | 14 | 1,099 |
| 119.60 | 0.00 | - | 1 | 2 | 225.00 | 0.08 | 0.00 | - | 180 | 386 |
| 178.72 | 0.00 | - | 3 | 12 | 230.00 | 0.10 | 0.00 | - | 1 | 1,389 |
| 156.10 | 0.00 | - | 1 | 2 | 235.00 | 0.10 | 0.00 | - | 1 | 438 |
| 172.35 | 0.00 | - | 5 | 5 | 240.00 | 0.10 | -0.06 | -37.50% | 4 | 410 |
| 154.80 | 0.00 | - | 1 | 33 | 245.00 | 0.10 | -0.13 | -56.52% | 910 | 496 |
| 178.16 | 0.00 | - | 1 | 2,373 | 250.00 | 0.21 | 0.00 | - | 3 | 1,941 |
| 159.25 | 0.00 | - | 1 | 55 | 255.00 | 0.23 | 0.00 | - | 3 | 273 |
| 161.36 | 0.00 | - | 47 | 175 | 260.00 | 0.25 | 0.00 | - | 6 | 747 |
| 159.75 | 0.00 | - | 4 | 33 | 265.00 | 0.23 | 0.00 | - | 5 | 428 |
| 147.47 | 0.00 | - | 2 | 91 | 270.00 | 0.33 | 0.00 | - | 2 | 1,201 |
| 157.94 | 0.00 | - | 1 | 190 | 275.00 | 0.29 | 0.00 | - | 1 | 1,480 |
| 145.07 | 0.00 | - | 1 | 83 | 280.00 | 0.36 | 0.00 | - | 1 | 3,034 |
| 133.95 | 0.00 | - | 1 | 898 | 285.00 | 0.34 | -0.06 | -15.00% | 101 | 476 |
| 127.93 | 0.00 | - | 5 | 115 | 290.00 | 0.36 | -0.11 | -23.40% | 6 | 831 |
| 121.00 | 0.00 | - | 2 | 185 | 295.00 | 0.54 | 0.00 | - | 12 | 842 |
| 129.45 | 0.00 | - | 3 | 113 | 300.00 | 0.63 | 0.00 | - | 413 | 3,827 |
| 122.48 | 0.00 | - | 6 | 99 | 305.00 | 0.67 | 0.00 | - | 1 | 1,497 |
| 117.65 | 0.00 | - | 2 | 115 | 310.00 | 0.76 | 0.00 | - | 9 | 1,108 |
| 107.80 | 0.00 | - | 64 | 182 | 315.00 | 0.86 | 0.00 | - | 1 | 1,119 |
| 107.77 | 0.00 | - | 1 | 661 | 320.00 | 0.81 | -0.17 | -17.35% | 5 | 2,752 |
| 107.37 | +9.18 | +9.35% | 1 | 269 | 325.00 | 0.94 | -0.19 | -16.81% | 1 | 1,903 |
| 100.65 | 0.00 | - | 1 | 194 | 330.00 | 1.10 | -0.19 | -14.73% | 4 | 3,063 |
| 95.00 | 0.00 | - | 5 | 327 | 335.00 | 1.33 | -0.15 | -10.14% | 8 | 1,408 |
| 87.65 | 0.00 | - | 3 | 594 | 340.00 | 1.41 | -0.30 | -17.54% | 13 | 2,921 |
| 87.10 | +10.30 | +13.41% | 1 | 1,127 | 345.00 | 1.64 | -0.27 | -14.14% | 8 | 2,699 |
| 83.25 | +6.05 | +7.84% | 16 | 742 | 350.00 | 1.90 | -0.38 | -16.67% | 28 | 3,684 |
| 70.95 | 0.00 | - | 11 | 380 | 355.00 | 2.22 | -0.13 | -5.53% | 6 | 1,178 |
| 73.79 | +2.49 | +3.49% | 6 | 535 | 360.00 | 2.59 | -0.61 | -19.06% | 13 | 4,315 |
| 68.18 | 0.00 | - | 2 | 995 | 365.00 | 3.05 | -0.23 | -7.01% | 6 | 2,921 |
| 64.75 | 0.00 | - | 1 | 960 | 370.00 | 3.35 | -0.92 | -21.55% | 105 | 1,743 |
| 59.52 | 0.00 | - | 3 | 682 | 375.00 | 4.05 | -0.81 | -16.67% | 75 | 1,904 |
| 57.60 | +6.13 | +11.91% | 4 | 2,683 | 380.00 | 4.80 | -0.84 | -14.89% | 4 | 2,150 |
| 49.85 | 0.00 | - | 2 | 1,092 | 385.00 | 5.44 | -1.16 | -17.01% | 13 | 2,014 |
| 49.45 | +6.08 | +14.02% | 43 | 979 | 390.00 | 6.45 | -1.47 | -18.56% | 41 | 3,211 |
| 44.50 | +4.91 | +12.40% | 21 | 696 | 395.00 | 7.74 | -1.16 | -13.03% | 13 | 10,827 |
| 41.25 | +4.59 | +12.52% | 16 | 2,311 | 400.00 | 8.64 | -1.96 | -18.49% | 37 | 2,979 |
| 37.60 | +2.65 | +7.58% | 45 | 1,391 | 405.00 | 10.30 | -1.60 | -13.45% | 10 | 10,716 |
| 33.45 | +3.31 | +10.98% | 7 | 1,622 | 410.00 | 11.35 | -2.18 | -16.11% | 10 | 1,523 |
| 30.65 | +3.25 | +11.86% | 51 | 2,124 | 415.00 | 13.45 | -1.90 | -12.38% | 11 | 952 |
| 27.66 | +3.15 | +12.85% | 60 | 3,232 | 420.00 | 15.20 | -2.42 | -13.73% | 30 | 1,981 |
| 24.75 | +2.90 | +13.27% | 83 | 2,491 | 425.00 | 17.70 | -2.22 | -11.14% | 34 | 1,645 |
| 22.11 | +2.56 | +13.09% | 68 | 1,657 | 430.00 | 19.90 | -2.88 | -12.64% | 1 | 3,237 |
| 19.75 | +2.55 | +14.83% | 109 | 1,536 | 435.00 | 22.10 | -2.96 | -11.84% | 258 | 1,026 |
| 17.10 | +2.05 | +13.62% | 8 | 2,677 | 440.00 | 24.64 | -1.76 | -6.67% | 3 | 1,022 |
| 15.10 | +2.00 | +15.27% | 94 | 735 | 445.00 | 28.35 | -8.30 | -22.65% | 5 | 84 |
| 13.20 | +1.75 | +15.28% | 18 | 2,686 | 450.00 | 34.40 | 0.00 | - | 4 | 529 |
| 11.59 | +1.94 | +20.10% | 349 | 1,420 | 455.00 | 37.30 | 0.00 | - | 2 | 210 |
| 9.45 | +1.05 | +12.50% | 60 | 4,162 | 460.00 | 41.55 | 0.00 | - | 3 | 19 |
| 8.45 | +1.30 | +18.62% | 72 | 808 | 465.00 | 61.10 | 0.00 | - | 1 | 2 |
| 7.05 | +0.95 | +15.57% | 67 | 1,965 | 470.00 | 52.35 | 0.00 | - | 1 | 25 |
| 5.72 | +0.82 | +16.73% | 38 | 785 | 475.00 | 53.15 | 0.00 | - | 15 | 15 |
| 5.05 | +0.70 | +16.09% | 55 | 4,898 | 480.00 | 59.09 | 0.00 | - | 1 | 0 |
| 4.25 | +0.64 | +17.73% | 3 | 346 | 485.00 | 78.80 | 0.00 | - | 14 | 0 |
| 3.55 | +0.60 | +20.34% | 11 | 760 | 490.00 | 84.97 | 0.00 | - | 1 | 0 |
| 2.44 | +0.51 | +26.42% | 56 | 2,831 | 500.00 | 76.26 | 0.00 | - | 1 | 2 |
| 1.92 | +0.27 | +16.36% | 1 | 463 | 505.00 | 80.10 | 0.00 | - | 2 | 0 |
| 1.55 | -0.07 | -4.32% | 4 | 539 | 510.00 | 86.95 | 0.00 | - | 510 | 0 |
| 1.20 | 0.00 | - | 6 | 543 | 515.00 | 174.97 | 0.00 | - | 44 | 0 |
| 1.12 | +0.21 | +23.08% | 1 | 348 | 520.00 | 107.20 | 0.00 | - | 2 | 0 |
| 0.70 | 0.00 | - | 1 | 434 | 525.00 | 97.13 | 0.00 | - | 4 | 0 |
| 0.76 | +0.20 | +35.71% | 1 | 322 | 530.00 | 106.57 | 0.00 | - | 6 | 2 |
| 0.59 | +0.01 | +1.72% | 2 | 596 | 535.00 | 111.59 | 0.00 | - | 2 | 0 |
| 0.48 | -0.02 | -4.00% | 4 | 733 | 540.00 | 173.00 | 0.00 | - | 1 | 0 |
| 0.36 | +0.02 | +5.88% | 5 | 384 | 550.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 20 | 237 | 560.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 297 | 570.00 | 146.54 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 16 | 191 | 580.00 | 156.56 | 0.00 | - | 1 | 0 |
| 0.06 | -0.05 | -45.45% | 3 | 747 | 600.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 3 | 614 | 620.00 | 196.85 | 0.00 | - | 6 | 0 |
| 0.11 | 0.00 | - | 50 | 83 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.