Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 312.95 | 0.00 | - | 1 | 49 | 110.00 | 0.02 | 0.00 | - | 99 | 11,738 |
| 313.45 | 0.00 | - | 1 | 55 | 115.00 | 0.05 | 0.00 | - | 5 | 8,875 |
| 293.50 | 0.00 | - | 1 | 287 | 120.00 | 0.03 | 0.00 | - | 3 | 1,821 |
| 269.48 | 0.00 | - | 1 | 44 | 125.00 | 0.02 | 0.00 | - | 20 | 1,887 |
| 264.65 | 0.00 | - | 3 | 375 | 130.00 | 0.03 | 0.00 | - | 15 | 2,291 |
| 234.35 | 0.00 | - | 1 | 5 | 135.00 | 0.07 | 0.00 | - | 10 | 607 |
| 281.85 | 0.00 | - | 1 | 72 | 140.00 | 0.09 | 0.00 | - | 10 | 1,671 |
| 284.10 | 0.00 | - | 4 | 173 | 145.00 | 0.10 | 0.00 | - | 100 | 636 |
| 266.55 | 0.00 | - | 2 | 1,608 | 150.00 | 0.10 | 0.00 | - | 4 | 4,534 |
| 176.17 | 0.00 | - | 1 | 191 | 155.00 | 0.10 | 0.00 | - | 3 | 4,147 |
| 252.64 | 0.00 | - | 1 | 186 | 160.00 | 0.10 | 0.00 | - | 3 | 10,058 |
| 262.55 | 0.00 | - | 1 | 506 | 165.00 | 0.11 | 0.00 | - | 3 | 1,656 |
| 255.00 | 0.00 | - | 1 | 1,358 | 170.00 | 0.24 | 0.00 | - | 1 | 1,625 |
| 241.00 | 0.00 | - | 1 | 1,030 | 175.00 | 0.16 | 0.00 | - | 1 | 1,654 |
| 226.50 | 0.00 | - | 1 | 1,374 | 180.00 | 0.13 | 0.00 | - | 14 | 2,512 |
| 219.80 | 0.00 | - | 20 | 396 | 185.00 | 0.26 | 0.00 | - | 9 | 583 |
| 240.93 | 0.00 | - | 2 | 434 | 190.00 | 0.18 | 0.00 | - | 5 | 5,302 |
| 224.59 | 0.00 | - | 6 | 839 | 195.00 | 0.26 | 0.00 | - | 1 | 2,179 |
| 230.25 | +3.46 | +1.53% | 32 | 705 | 200.00 | 0.23 | 0.00 | - | 1 | 6,976 |
| 213.89 | 0.00 | - | 4 | 144 | 205.00 | 0.26 | 0.00 | - | 4 | 791 |
| 213.62 | 0.00 | - | 5 | 702 | 210.00 | 0.30 | 0.00 | - | 3 | 3,280 |
| 203.65 | 0.00 | - | 5 | 502 | 215.00 | 0.33 | -0.01 | -2.94% | 2 | 2,743 |
| 204.23 | 0.00 | - | 26 | 628 | 220.00 | 0.36 | 0.00 | - | 10 | 2,937 |
| 206.08 | 0.00 | - | 1 | 438 | 225.00 | 0.42 | -0.01 | -2.33% | 5 | 1,936 |
| 202.00 | +3.25 | +1.64% | 40 | 648 | 230.00 | 0.46 | 0.00 | - | 2 | 2,181 |
| 185.50 | 0.00 | - | 1 | 278 | 235.00 | 0.52 | -0.03 | -5.45% | 10 | 5,232 |
| 193.14 | +8.52 | +4.61% | 2 | 688 | 240.00 | 0.60 | -0.03 | -4.76% | 16 | 6,676 |
| 179.76 | 0.00 | - | 10 | 452 | 245.00 | 0.71 | 0.00 | - | 3 | 4,800 |
| 184.80 | +9.27 | +5.28% | 1 | 2,074 | 250.00 | 0.72 | -0.05 | -6.49% | 4 | 5,903 |
| 170.43 | 0.00 | - | 13 | 540 | 255.00 | 0.84 | 0.00 | - | 1 | 1,391 |
| 168.34 | 0.00 | - | 5 | 1,977 | 260.00 | 0.90 | -0.13 | -12.62% | 3 | 3,813 |
| 161.34 | 0.00 | - | 34 | 2,448 | 265.00 | 1.00 | -0.05 | -4.76% | 1 | 4,053 |
| 158.45 | 0.00 | - | 4 | 1,583 | 270.00 | 1.09 | -0.11 | -9.17% | 1 | 2,277 |
| 149.40 | 0.00 | - | 7 | 1,411 | 275.00 | 1.20 | -0.06 | -4.76% | 2 | 3,198 |
| 144.45 | 0.00 | - | 1 | 1,005 | 280.00 | 1.50 | 0.00 | - | 6 | 4,695 |
| 132.10 | 0.00 | - | 1 | 522 | 285.00 | 1.65 | 0.00 | - | 3 | 832 |
| 141.70 | 0.00 | - | 1 | 1,728 | 290.00 | 1.80 | 0.00 | - | 1 | 3,414 |
| 123.75 | 0.00 | - | 1 | 560 | 295.00 | 1.83 | -0.17 | -8.50% | 1 | 1,308 |
| 136.88 | +5.66 | +4.31% | 10 | 1,643 | 300.00 | 2.10 | -0.20 | -8.70% | 3 | 5,544 |
| 131.96 | 0.00 | - | 1 | 955 | 305.00 | 2.30 | -0.04 | -1.71% | 1 | 3,542 |
| 125.07 | 0.00 | - | 2 | 1,322 | 310.00 | 2.80 | 0.00 | - | 11 | 1,971 |
| 117.25 | 0.00 | - | 2 | 1,643 | 315.00 | 2.93 | 0.00 | - | 1 | 2,430 |
| 119.72 | +5.62 | +4.93% | 2 | 1,694 | 320.00 | 3.09 | -0.48 | -13.22% | 9 | 4,771 |
| 114.00 | +4.93 | +4.52% | 2 | 1,038 | 325.00 | 3.83 | 0.00 | - | 3 | 1,981 |
| 106.70 | 0.00 | - | 64 | 1,846 | 330.00 | 3.90 | -0.55 | -12.36% | 29 | 2,803 |
| 100.90 | 0.00 | - | 10 | 997 | 335.00 | 4.45 | -0.45 | -9.18% | 5 | 1,684 |
| 101.00 | +3.80 | +3.91% | 24 | 2,040 | 340.00 | 5.46 | 0.00 | - | 77 | 4,526 |
| 95.59 | 0.00 | - | 8 | 1,194 | 345.00 | 5.37 | -0.38 | -6.61% | 30 | 2,286 |
| 92.29 | +3.79 | +4.28% | 2 | 6,467 | 350.00 | 5.95 | -0.90 | -13.14% | 66 | 6,591 |
| 86.07 | 0.00 | - | 6 | 606 | 355.00 | 6.65 | -0.35 | -5.00% | 31 | 1,233 |
| 84.10 | +1.80 | +2.19% | 4 | 2,531 | 360.00 | 7.35 | -0.95 | -11.45% | 45 | 2,116 |
| 78.77 | 0.00 | - | 1 | 725 | 365.00 | 8.40 | -0.86 | -9.29% | 46 | 1,147 |
| 76.01 | +4.51 | +6.31% | 2 | 1,803 | 370.00 | 9.05 | -1.16 | -11.36% | 43 | 3,043 |
| 68.31 | 0.00 | - | 2 | 2,211 | 375.00 | 9.99 | -1.46 | -12.75% | 78 | 2,847 |
| 68.65 | +4.55 | +7.10% | 2 | 1,543 | 380.00 | 11.15 | -1.15 | -9.35% | 30 | 2,128 |
| 64.00 | +3.00 | +4.92% | 10 | 1,256 | 385.00 | 12.22 | -1.55 | -11.26% | 44 | 1,272 |
| 61.30 | +4.05 | +7.07% | 9 | 1,742 | 390.00 | 13.67 | -1.34 | -8.93% | 29 | 3,605 |
| 58.16 | +4.96 | +9.32% | 12 | 1,700 | 395.00 | 15.07 | -1.38 | -8.39% | 25 | 1,293 |
| 54.80 | +4.00 | +7.87% | 14 | 7,653 | 400.00 | 16.45 | -1.85 | -10.11% | 47 | 4,066 |
| 50.22 | +2.47 | +5.17% | 2 | 1,356 | 405.00 | 17.78 | -2.09 | -10.52% | 30 | 1,358 |
| 48.16 | +3.89 | +8.79% | 78 | 6,586 | 410.00 | 20.00 | -1.65 | -7.62% | 35 | 2,042 |
| 45.00 | +4.26 | +10.46% | 3 | 1,677 | 415.00 | 22.00 | -1.47 | -6.26% | 25 | 1,483 |
| 41.70 | +2.75 | +7.06% | 34 | 7,894 | 420.00 | 23.30 | -2.40 | -9.34% | 77 | 3,133 |
| 38.70 | +3.29 | +9.29% | 54 | 1,368 | 425.00 | 25.35 | -1.84 | -6.77% | 97 | 1,161 |
| 36.40 | +3.20 | +9.64% | 102 | 2,562 | 430.00 | 30.75 | 0.00 | - | 3 | 1,312 |
| 32.67 | +2.39 | +7.89% | 13 | 6,724 | 435.00 | 32.85 | 0.00 | - | 8 | 417 |
| 30.73 | +2.25 | +7.90% | 75 | 2,685 | 440.00 | 32.50 | -2.97 | -8.37% | 27 | 688 |
| 28.80 | +3.03 | +11.76% | 26 | 777 | 445.00 | 38.10 | -5.65 | -12.91% | 32 | 166 |
| 26.40 | +2.28 | +9.45% | 39 | 7,202 | 450.00 | 40.00 | -1.45 | -3.50% | 20 | 782 |
| 24.39 | +1.04 | +4.45% | 3 | 1,059 | 455.00 | 62.57 | 0.00 | - | 5 | 270 |
| 22.41 | +2.23 | +11.05% | 8 | 1,969 | 460.00 | 43.83 | -2.77 | -5.94% | 10 | 140 |
| 20.29 | +2.04 | +11.18% | 15 | 822 | 465.00 | 47.05 | -2.90 | -5.81% | 15 | 13 |
| 18.70 | +1.85 | +10.98% | 1 | 8,829 | 470.00 | 50.45 | -1.05 | -2.04% | 5 | 119 |
| 16.77 | +1.57 | +10.33% | 14 | 1,481 | 475.00 | 66.80 | 0.00 | - | 2 | 29 |
| 15.50 | +1.85 | +13.55% | 77 | 4,945 | 480.00 | 67.94 | 0.00 | - | 9 | 16 |
| 14.00 | +1.98 | +16.47% | 2 | 626 | 485.00 | 77.81 | 0.00 | - | 2 | 3 |
| 12.40 | +1.51 | +13.87% | 27 | 1,490 | 490.00 | 85.50 | 0.00 | - | 2 | 1 |
| 11.47 | +1.52 | +15.28% | 6 | 1,814 | 495.00 | 97.80 | 0.00 | - | 43 | 43 |
| 10.24 | +1.24 | +14.00% | 17 | 5,838 | 500.00 | 99.15 | 0.00 | - | 5 | 0 |
| 9.07 | +1.07 | +13.37% | 1 | 1,578 | 505.00 | 106.21 | 0.00 | - | 1 | 0 |
| 8.05 | +0.46 | +6.06% | 1 | 595 | 510.00 | 103.30 | 0.00 | - | 10 | 0 |
| 7.20 | -0.11 | -1.50% | 3 | 897 | 515.00 | 95.88 | 0.00 | - | 2 | 2 |
| 6.55 | +0.75 | +12.93% | 2 | 1,279 | 520.00 | 100.86 | 0.00 | - | 2 | 0 |
| 5.75 | +0.75 | +15.00% | 6 | 2,342 | 525.00 | 100.85 | 0.00 | - | 2 | 2 |
| 5.20 | +0.29 | +5.91% | 7 | 794 | 530.00 | 108.80 | 0.00 | - | 2 | 0 |
| 4.29 | 0.00 | - | 5 | 1,216 | 535.00 | 113.42 | 0.00 | - | 2 | 0 |
| 4.05 | +0.18 | +4.65% | 79 | 2,818 | 540.00 | 118.48 | 0.00 | - | 4 | 1 |
| 3.25 | +0.36 | +12.46% | 10 | 1,264 | 550.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 1,256 | 560.00 | 149.06 | 0.00 | - | 2 | 0 |
| 2.08 | +0.33 | +18.86% | 1 | 696 | 570.00 | 142.30 | 0.00 | - | 10 | 0 |
| 1.56 | +0.16 | +11.43% | 3 | 244 | 580.00 | 175.98 | 0.00 | - | - | 0 |
| 0.93 | +0.03 | +3.33% | 9 | 1,230 | 600.00 | 178.91 | 0.00 | - | 3 | 0 |
| 0.71 | 0.00 | - | 14 | 242 | 610.00 | 202.66 | 0.00 | - | 12 | 0 |
| 0.66 | 0.00 | - | 25 | 2,120 | 620.00 | 194.25 | 0.00 | - | 12 | 0 |
| 0.37 | -0.03 | -7.50% | 12 | 244 | 640.00 | 230.72 | 0.00 | - | 21 | 0 |
© 2024 Yahoo. All rights reserved.