Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 286.14 | 0.00 | - | 1 | 48 | 125.00 | 0.02 | 0.00 | - | 1 | 2,747 |
| 281.44 | 0.00 | - | 1 | 13 | 130.00 | 0.06 | 0.00 | - | 10 | 458 |
| 286.75 | 0.00 | - | 1 | 1 | 135.00 | 0.08 | 0.00 | - | 20 | 1,638 |
| 238.61 | 0.00 | - | 1 | 1 | 140.00 | 0.04 | 0.00 | - | 1 | 1,969 |
| 197.00 | 0.00 | - | 2 | 3 | 145.00 | 0.09 | 0.00 | - | 13 | 2,320 |
| 178.15 | 0.00 | - | 3 | 5 | 150.00 | 0.05 | 0.00 | - | 1 | 1,573 |
| 220.00 | 0.00 | - | 8 | 9 | 155.00 | 0.10 | 0.00 | - | 1 | 1,527 |
| 253.29 | 0.00 | - | 44 | 54 | 160.00 | 0.09 | 0.00 | - | 2 | 916 |
| 197.00 | 0.00 | - | 1 | 6 | 165.00 | 0.10 | 0.00 | - | 1 | 1,080 |
| 205.44 | 0.00 | - | 11 | 13 | 170.00 | 0.09 | 0.00 | - | 20 | 324 |
| 229.37 | 0.00 | - | 1 | 349 | 175.00 | 0.10 | 0.00 | - | 7 | 755 |
| 197.00 | 0.00 | - | 1 | 164 | 180.00 | 0.10 | 0.00 | - | 2 | 953 |
| 190.76 | 0.00 | - | 10 | 176 | 185.00 | 0.12 | 0.00 | - | 5 | 1,113 |
| 221.37 | 0.00 | - | 15 | 164 | 190.00 | 0.29 | 0.00 | - | 1 | 433 |
| 217.23 | 0.00 | - | 10 | 81 | 195.00 | 0.35 | 0.00 | - | 1 | 325 |
| 216.95 | 0.00 | - | 3 | 954 | 200.00 | 0.18 | 0.00 | - | 1 | 1,068 |
| 225.95 | 0.00 | - | 1 | 8 | 205.00 | 0.17 | 0.00 | - | 3 | 521 |
| 218.03 | 0.00 | - | 1 | 117 | 210.00 | 0.22 | 0.00 | - | 3 | 309 |
| 204.40 | 0.00 | - | 10 | 65 | 215.00 | 0.27 | 0.00 | - | 3 | 377 |
| 196.62 | 0.00 | - | 13 | 63 | 220.00 | 0.29 | 0.00 | - | 5 | 717 |
| 198.35 | 0.00 | - | 24 | 97 | 225.00 | 0.32 | 0.00 | - | 12 | 695 |
| 202.13 | 0.00 | - | 1 | 173 | 230.00 | 0.39 | 0.00 | - | 2 | 667 |
| 188.79 | 0.00 | - | 35 | 89 | 235.00 | 0.44 | 0.00 | - | 2 | 672 |
| 183.99 | 0.00 | - | 24 | 186 | 240.00 | 0.49 | 0.00 | - | 2 | 887 |
| 178.74 | 0.00 | - | 44 | 211 | 245.00 | 0.53 | 0.00 | - | 2 | 1,269 |
| 174.01 | 0.00 | - | 10 | 156 | 250.00 | 0.63 | 0.00 | - | 174 | 719 |
| 169.17 | 0.00 | - | 13 | 97 | 255.00 | 0.74 | 0.00 | - | 2 | 451 |
| 161.86 | 0.00 | - | 2 | 300 | 260.00 | 0.80 | 0.00 | - | 2 | 463 |
| 159.89 | 0.00 | - | 13 | 262 | 265.00 | 1.03 | 0.00 | - | 2 | 584 |
| 150.55 | 0.00 | - | 5 | 171 | 270.00 | 0.91 | -0.04 | -4.21% | 1 | 366 |
| 147.63 | 0.00 | - | 1 | 406 | 275.00 | 1.06 | 0.00 | - | 2 | 1,847 |
| 145.84 | 0.00 | - | 10 | 324 | 280.00 | 1.51 | 0.00 | - | 2 | 907 |
| 119.90 | 0.00 | - | 12 | 270 | 285.00 | 1.28 | -0.03 | -2.29% | 1 | 625 |
| 117.90 | 0.00 | - | 4 | 266 | 290.00 | 1.54 | 0.00 | - | 11 | 237 |
| 138.82 | 0.00 | - | 11 | 109 | 295.00 | 1.56 | -0.41 | -20.81% | 1 | 635 |
| 135.07 | +1.35 | +1.01% | 1 | 571 | 300.00 | 1.74 | -0.17 | -8.90% | 21 | 2,213 |
| 125.00 | 0.00 | - | 1 | 148 | 305.00 | 1.90 | -0.25 | -11.63% | 5 | 344 |
| 113.72 | 0.00 | - | 1 | 226 | 310.00 | 2.13 | -0.23 | -9.75% | 1 | 1,841 |
| 99.60 | 0.00 | - | 2 | 230 | 315.00 | 2.46 | 0.00 | - | 13 | 395 |
| 115.57 | 0.00 | - | 1 | 387 | 320.00 | 3.04 | 0.00 | - | 1 | 615 |
| 100.58 | 0.00 | - | 1 | 479 | 325.00 | 2.91 | -0.44 | -13.13% | 1 | 622 |
| 102.20 | 0.00 | - | 2 | 535 | 330.00 | 3.80 | 0.00 | - | 11 | 1,443 |
| 101.28 | 0.00 | - | 5 | 702 | 335.00 | 3.87 | 0.00 | - | 1 | 885 |
| 98.77 | +2.79 | +2.91% | 1 | 307 | 340.00 | 4.15 | -0.50 | -10.75% | 3 | 2,264 |
| 83.15 | 0.00 | - | 1 | 342 | 345.00 | 4.65 | -0.60 | -11.43% | 1 | 640 |
| 88.72 | 0.00 | - | 1 | 1,391 | 350.00 | 6.00 | 0.00 | - | 77 | 3,115 |
| 82.91 | 0.00 | - | 1 | 760 | 355.00 | 6.05 | -0.60 | -9.02% | 1 | 657 |
| 77.75 | 0.00 | - | 1 | 1,293 | 360.00 | 6.48 | -0.84 | -11.48% | 18 | 1,553 |
| 73.00 | 0.00 | - | 2 | 962 | 365.00 | 7.20 | -1.00 | -12.20% | 11 | 5,495 |
| 71.38 | 0.00 | - | 3 | 869 | 370.00 | 8.00 | -1.05 | -11.60% | 1 | 713 |
| 65.00 | 0.00 | - | 4 | 531 | 375.00 | 10.22 | 0.00 | - | 6 | 1,023 |
| 62.05 | 0.00 | - | 1 | 1,262 | 380.00 | 10.00 | -1.40 | -12.28% | 1 | 1,037 |
| 60.00 | 0.00 | - | 1 | 441 | 385.00 | 11.15 | -1.45 | -11.51% | 10 | 637 |
| 57.90 | 0.00 | - | 15 | 627 | 390.00 | 12.35 | -1.58 | -11.34% | 11 | 634 |
| 52.67 | 0.00 | - | 8 | 403 | 395.00 | 13.95 | -1.79 | -11.37% | 2 | 1,401 |
| 51.30 | +3.18 | +6.61% | 15 | 1,339 | 400.00 | 15.31 | -2.02 | -11.66% | 7 | 11,447 |
| 48.15 | +4.15 | +9.43% | 8 | 656 | 405.00 | 16.84 | -1.66 | -8.97% | 5 | 550 |
| 41.16 | 0.00 | - | 7 | 2,166 | 410.00 | 18.75 | -1.75 | -8.54% | 3 | 1,475 |
| 41.50 | +3.50 | +9.21% | 11 | 911 | 415.00 | 20.30 | -1.07 | -5.01% | 1 | 929 |
| 38.36 | +2.32 | +6.44% | 19 | 2,179 | 420.00 | 22.50 | -2.41 | -9.67% | 8 | 814 |
| 36.05 | +3.03 | +9.18% | 71 | 1,226 | 425.00 | 25.69 | 0.00 | - | 27 | 1,652 |
| 33.61 | +2.86 | +9.30% | 4 | 1,913 | 430.00 | 26.38 | -3.02 | -10.27% | 2 | 2,697 |
| 30.65 | +1.75 | +6.01% | 6 | 536 | 435.00 | 29.18 | -0.57 | -1.92% | 2 | 190 |
| 28.58 | +2.59 | +9.97% | 6 | 2,698 | 440.00 | 32.55 | -1.33 | -3.93% | 3 | 734 |
| 25.90 | +1.35 | +5.50% | 13 | 601 | 445.00 | 34.60 | 0.00 | - | 2 | 240 |
| 23.45 | +2.20 | +10.35% | 5 | 2,539 | 450.00 | 37.40 | -2.72 | -6.78% | 152 | 942 |
| 20.45 | 0.00 | - | 1 | 347 | 455.00 | 46.45 | 0.00 | - | 34 | 136 |
| 17.85 | 0.00 | - | 1 | 2,804 | 460.00 | 49.97 | 0.00 | - | 4 | 17 |
| 16.08 | +1.73 | +12.06% | 2 | 1,883 | 470.00 | 80.45 | 0.00 | - | 2 | 13 |
| 14.50 | +1.60 | +12.29% | 15 | 582 | 475.00 | 85.25 | 0.00 | - | 11 | 13 |
| 12.87 | +1.19 | +10.19% | 28 | 1,053 | 480.00 | 59.80 | 0.00 | - | 2 | 5 |
| 11.95 | +0.95 | +8.64% | 18 | 243 | 485.00 | 78.36 | 0.00 | - | 2 | 1 |
| 10.75 | +1.62 | +17.74% | 9 | 923 | 490.00 | 65.90 | -18.69 | -22.09% | 10 | 1 |
| 8.95 | 0.00 | - | 1 | 599 | 495.00 | 85.29 | 0.00 | - | 1 | 2 |
| 8.20 | +0.85 | +11.56% | 10 | 3,007 | 500.00 | 76.87 | 0.00 | - | 2 | 4 |
| 7.55 | 0.00 | - | 3 | 300 | 505.00 | 96.75 | 0.00 | - | 15 | 0 |
| 6.52 | +0.12 | +1.91% | 1 | 542 | 510.00 | 96.70 | 0.00 | - | 2 | 0 |
| 5.81 | +0.86 | +17.37% | 11 | 335 | 515.00 | 191.97 | 0.00 | - | 182 | 0 |
| 5.29 | +0.73 | +16.01% | 3 | 408 | 520.00 | 97.60 | 0.00 | - | 4 | 0 |
| 4.48 | -0.02 | -0.44% | 4 | 573 | 525.00 | 118.15 | 0.00 | - | 1 | 0 |
| 3.90 | +0.50 | +14.71% | 5 | 490 | 530.00 | 191.05 | 0.00 | - | 88 | 0 |
| 3.40 | +0.23 | +7.26% | 1 | 1,593 | 535.00 | 201.89 | 0.00 | - | 2 | 0 |
| 3.10 | +0.40 | +14.81% | 6 | 3,436 | 540.00 | 122.80 | 0.00 | - | 22 | 0 |
| 1.97 | 0.00 | - | 11 | 318 | 550.00 | - | - | - | - | - |
| 2.00 | +0.10 | +5.26% | 5 | 418 | 560.00 | - | - | - | - | - |
| 1.40 | +0.22 | +22.92% | 1 | 919 | 570.00 | 174.15 | 0.00 | - | 2 | 0 |
| 1.10 | +0.15 | +15.79% | 1 | 237 | 580.00 | 170.02 | 0.00 | - | 2 | 0 |
| 0.76 | +0.14 | +22.58% | 12 | 372 | 600.00 | 176.57 | 0.00 | - | 10 | 0 |
| 0.43 | 0.00 | - | 40 | 681 | 620.00 | 196.59 | 0.00 | - | 3 | 0 |
| 0.25 | 0.00 | - | 5 | 34 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.