Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 303.51 | 0.00 | - | 2 | 47 | 115.00 | 0.21 | 0.00 | - | 2 | 2,367 |
| 290.28 | 0.00 | - | 1 | 213 | 120.00 | 0.38 | 0.00 | - | 1 | 1,032 |
| 277.00 | 0.00 | - | 5 | 58 | 125.00 | 0.50 | 0.00 | - | 1 | 590 |
| 296.50 | 0.00 | - | 1 | 14 | 130.00 | 1.00 | 0.00 | - | 2 | 47 |
| 219.14 | 0.00 | - | 2 | 29 | 135.00 | 0.60 | 0.00 | - | 4 | 73 |
| 203.25 | 0.00 | - | 1 | 3 | 140.00 | 0.19 | +0.02 | +11.76% | 5 | 813 |
| 274.59 | 0.00 | - | 1 | 136 | 145.00 | 0.41 | 0.00 | - | 4 | 257 |
| 280.84 | 0.00 | - | 1 | 764 | 150.00 | 0.63 | 0.00 | - | 1 | 3,005 |
| 271.09 | 0.00 | - | 1 | 131 | 155.00 | 0.53 | 0.00 | - | 30 | 567 |
| 268.83 | 0.00 | - | 1 | 16 | 160.00 | 0.41 | 0.00 | - | 4 | 253 |
| 256.49 | 0.00 | - | 2 | 31 | 165.00 | 0.48 | 0.00 | - | 1 | 173 |
| 266.50 | 0.00 | - | 1 | 263 | 170.00 | 0.59 | 0.00 | - | 2 | 328 |
| 207.70 | 0.00 | - | 1 | 29 | 175.00 | 1.05 | 0.00 | - | 1 | 225 |
| 223.77 | 0.00 | - | 1 | 1,090 | 180.00 | 0.35 | 0.00 | - | 18 | 211 |
| 231.58 | 0.00 | - | 1 | 51 | 185.00 | 0.63 | 0.00 | - | 6 | 81 |
| 241.48 | 0.00 | - | 2 | 141 | 190.00 | 1.00 | 0.00 | - | 1 | 73 |
| 223.00 | 0.00 | - | 3 | 348 | 195.00 | 1.53 | 0.00 | - | 2 | 182 |
| 217.72 | 0.00 | - | 1 | 123 | 200.00 | 0.75 | 0.00 | - | 2 | 731 |
| 211.50 | 0.00 | - | 1 | 49 | 205.00 | 1.58 | 0.00 | - | 1 | 205 |
| 228.00 | 0.00 | - | 1 | 66 | 210.00 | 1.61 | 0.00 | - | 3 | 1,517 |
| 211.99 | 0.00 | - | 15 | 15 | 215.00 | 1.18 | 0.00 | - | 3 | 161 |
| 206.46 | 0.00 | - | 57 | 161 | 220.00 | 1.86 | 0.00 | - | 41 | 1,038 |
| 211.00 | +9.04 | +4.48% | 1 | 113 | 225.00 | 2.30 | 0.00 | - | 1 | 374 |
| 198.54 | 0.00 | - | 128 | 593 | 230.00 | 1.50 | 0.00 | - | 26 | 429 |
| 194.12 | 0.00 | - | 6 | 181 | 235.00 | 2.41 | 0.00 | - | 4 | 205 |
| 189.54 | 0.00 | - | 53 | 343 | 240.00 | 2.05 | 0.00 | - | 1 | 821 |
| 184.42 | 0.00 | - | 49 | 462 | 245.00 | 2.71 | 0.00 | - | 470 | 494 |
| 180.09 | 0.00 | - | 6 | 505 | 250.00 | 1.90 | +0.08 | +4.40% | 2 | 1,854 |
| 175.64 | 0.00 | - | 60 | 127 | 255.00 | 3.15 | 0.00 | - | 4 | 501 |
| 171.22 | 0.00 | - | 17 | 268 | 260.00 | 3.11 | 0.00 | - | 1 | 877 |
| 161.05 | 0.00 | - | 1 | 152 | 265.00 | 2.40 | 0.00 | - | 5 | 954 |
| 158.35 | 0.00 | - | 50 | 580 | 270.00 | 2.80 | 0.00 | - | 4 | 352 |
| 142.36 | 0.00 | - | 1 | 93 | 275.00 | 3.65 | 0.00 | - | 3 | 462 |
| 149.20 | 0.00 | - | 90 | 249 | 280.00 | 3.60 | 0.00 | - | 73 | 861 |
| 145.50 | 0.00 | - | 1 | 129 | 285.00 | 3.70 | 0.00 | - | 1 | 286 |
| 150.22 | 0.00 | - | 2 | 388 | 290.00 | 4.10 | 0.00 | - | 1 | 397 |
| 136.00 | 0.00 | - | 2 | 96 | 295.00 | 4.80 | 0.00 | - | 62 | 452 |
| 141.98 | 0.00 | - | 3 | 1,050 | 300.00 | 4.74 | +0.11 | +2.38% | 2 | 1,068 |
| 127.42 | 0.00 | - | 32 | 458 | 305.00 | 5.60 | 0.00 | - | 1 | 216 |
| 122.50 | 0.00 | - | 3 | 730 | 310.00 | 5.49 | -0.51 | -8.50% | 1 | 603 |
| 120.80 | 0.00 | - | 1 | 618 | 315.00 | 6.40 | 0.00 | - | 1 | 494 |
| 124.79 | 0.00 | - | 1 | 1,109 | 320.00 | 6.60 | -0.50 | -7.04% | 6 | 559 |
| 123.15 | 0.00 | - | 1 | 528 | 325.00 | 8.00 | 0.00 | - | 1 | 859 |
| 109.50 | 0.00 | - | 3 | 461 | 330.00 | 7.84 | -0.26 | -3.21% | 1 | 998 |
| 104.94 | 0.00 | - | 1 | 347 | 335.00 | 9.10 | 0.00 | - | 2 | 266 |
| 108.70 | +3.11 | +2.95% | 1 | 751 | 340.00 | 10.00 | 0.00 | - | 6 | 839 |
| 102.00 | 0.00 | - | 2 | 375 | 345.00 | 11.15 | 0.00 | - | 1 | 1,537 |
| 102.20 | +4.34 | +4.43% | 3 | 1,608 | 350.00 | 11.15 | -0.95 | -7.85% | 10 | 2,000 |
| 89.00 | 0.00 | - | 1 | 385 | 355.00 | 12.92 | 0.00 | - | 12 | 382 |
| 91.00 | 0.00 | - | 1 | 959 | 360.00 | 13.90 | 0.00 | - | 12 | 856 |
| 83.30 | 0.00 | - | 1 | 576 | 365.00 | 14.71 | 0.00 | - | 1 | 2,341 |
| 88.50 | 0.00 | - | 2 | 796 | 370.00 | 16.94 | 0.00 | - | 226 | 1,068 |
| 83.32 | 0.00 | - | 4 | 1,958 | 375.00 | 16.55 | -1.21 | -6.81% | 16 | 1,547 |
| 78.65 | +0.82 | +1.05% | 2 | 3,223 | 380.00 | 17.70 | -1.65 | -8.53% | 6 | 757 |
| 75.25 | 0.00 | - | 1 | 385 | 385.00 | 19.25 | -0.65 | -3.27% | 6 | 129 |
| 70.22 | 0.00 | - | 5 | 1,241 | 390.00 | 20.95 | -1.05 | -4.77% | 3 | 643 |
| 63.70 | 0.00 | - | 1 | 428 | 395.00 | 24.00 | 0.00 | - | 50 | 527 |
| 69.10 | +5.10 | +7.97% | 31 | 2,483 | 400.00 | 25.32 | 0.00 | - | 10 | 704 |
| 64.80 | +1.66 | +2.63% | 5 | 2,230 | 405.00 | 26.00 | -3.95 | -13.19% | 1 | 351 |
| 60.85 | +2.93 | +5.06% | 28 | 2,855 | 410.00 | 27.80 | -1.39 | -4.76% | 2 | 253 |
| 58.70 | +3.50 | +6.34% | 1 | 447 | 415.00 | 31.62 | 0.00 | - | 2 | 377 |
| 55.80 | +3.74 | +7.18% | 110 | 922 | 420.00 | 31.45 | -1.50 | -4.55% | 4 | 475 |
| 53.70 | +4.36 | +8.84% | 8 | 906 | 425.00 | 35.92 | 0.00 | - | 1 | 1,118 |
| 50.05 | +2.25 | +4.71% | 86 | 1,629 | 430.00 | 37.50 | 0.00 | - | 4 | 146 |
| 47.65 | +3.18 | +7.15% | 1 | 998 | 435.00 | 39.70 | 0.00 | - | 184 | 333 |
| 42.60 | 0.00 | - | 30 | 970 | 440.00 | 42.20 | 0.00 | - | 4 | 267 |
| 42.76 | +0.32 | +0.76% | 4 | 608 | 445.00 | 44.13 | 0.00 | - | 1 | 285 |
| 40.68 | +3.34 | +8.94% | 16 | 1,146 | 450.00 | 45.94 | -2.66 | -5.47% | 1 | 352 |
| 36.15 | 0.00 | - | 1 | 613 | 455.00 | 55.72 | 0.00 | - | 100 | 339 |
| 36.05 | +2.45 | +7.29% | 32 | 1,092 | 460.00 | 52.95 | 0.00 | - | 1 | 179 |
| 33.95 | 0.00 | - | 14 | 278 | 465.00 | 65.09 | 0.00 | - | 2 | 117 |
| 29.42 | 0.00 | - | 16 | 1,454 | 470.00 | 67.50 | 0.00 | - | 11 | 68 |
| 28.14 | 0.00 | - | 3 | 1,372 | 475.00 | 70.54 | 0.00 | - | 2 | 6 |
| 27.71 | +1.99 | +7.74% | 1 | 515 | 480.00 | 67.43 | 0.00 | - | 2 | 68 |
| 25.10 | 0.00 | - | 1 | 189 | 485.00 | 71.92 | 0.00 | - | 2 | 4 |
| 24.85 | 0.00 | - | 8 | 1,943 | 490.00 | 80.02 | 0.00 | - | 6 | 92 |
| 20.45 | 0.00 | - | 38 | 580 | 495.00 | 83.55 | 0.00 | - | 17 | 18 |
| 21.50 | +1.48 | +7.39% | 5 | 1,046 | 500.00 | 82.96 | 0.00 | - | 1 | 15 |
| 20.20 | 0.00 | - | 18 | 253 | 505.00 | 87.11 | 0.00 | - | 1 | 2 |
| 18.43 | -0.37 | -1.97% | 15 | 593 | 510.00 | 90.95 | 0.00 | - | 2 | 7 |
| 17.15 | 0.00 | - | 3 | 299 | 515.00 | 109.16 | 0.00 | - | - | 1 |
| 15.40 | +0.60 | +4.05% | 2 | 1,668 | 520.00 | 128.45 | 0.00 | - | - | 1 |
| 14.90 | +0.18 | +1.22% | 1 | 1,240 | 525.00 | 129.24 | 0.00 | - | 2 | 0 |
| 12.70 | 0.00 | - | 1 | 332 | 530.00 | 110.39 | 0.00 | - | 2 | 0 |
| 13.25 | 0.00 | - | 1 | 1,154 | 535.00 | 135.70 | 0.00 | - | 11 | 0 |
| 11.45 | 0.00 | - | 1 | 1,362 | 540.00 | - | - | - | - | - |
| 10.05 | -0.37 | -3.55% | 10 | 1,847 | 550.00 | 128.61 | 0.00 | - | 4 | 0 |
| 7.80 | 0.00 | - | 1 | 720 | 560.00 | 146.14 | 0.00 | - | 2 | 0 |
| 7.40 | 0.00 | - | 1 | 1,128 | 570.00 | 156.84 | 0.00 | - | 2 | 0 |
| 5.75 | 0.00 | - | 2 | 697 | 580.00 | 171.31 | 0.00 | - | 2 | 0 |
| 4.20 | 0.00 | - | 22 | 1,360 | 600.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 3 | 1,536 | 610.00 | - | - | - | - | - |
| 3.58 | +0.38 | +11.87% | 2 | 5,373 | 620.00 | 198.17 | 0.00 | - | 2 | 0 |
| 2.74 | 0.00 | - | 1 | 863 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.