Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 216.10 | 0.00 | - | 2 | 5 | 210.00 | 1.32 | +0.07 | +5.60% | 2 | 524 |
| - | - | - | - | - | 220.00 | 1.30 | 0.00 | - | 2 | 60 |
| 200.43 | 0.00 | - | 16 | 19 | 230.00 | 1.60 | 0.00 | - | 6 | 15 |
| 192.29 | 0.00 | - | 24 | 29 | 240.00 | 1.28 | 0.00 | - | 2 | 32 |
| 192.74 | 0.00 | - | 3 | 6 | 250.00 | 3.18 | +1.05 | +49.30% | 4 | 80 |
| 171.29 | 0.00 | - | 1 | 3 | 260.00 | 3.00 | 0.00 | - | 1 | 65 |
| 149.50 | 0.00 | - | - | 1 | 270.00 | 3.44 | 0.00 | - | 1 | 103 |
| 146.92 | +2.42 | +1.67% | 2 | 1 | 280.00 | 5.55 | 0.00 | - | 26 | 50 |
| 145.60 | 0.00 | - | 18 | 9 | 290.00 | 6.50 | +1.35 | +26.21% | 3 | 16 |
| 131.00 | -21.81 | -14.27% | 1 | 13 | 300.00 | 7.10 | +0.50 | +7.58% | 3 | 189 |
| 124.00 | -18.73 | -13.12% | 1 | 6 | 310.00 | 9.30 | +1.73 | +22.85% | 25 | 46 |
| 135.02 | 0.00 | - | 2 | 8 | 320.00 | 10.50 | +2.00 | +23.53% | 661 | 156 |
| 122.22 | 0.00 | - | 2 | 24 | 330.00 | 10.50 | 0.00 | - | 1 | 180 |
| 120.91 | 0.00 | - | 2 | 7 | 340.00 | 11.05 | 0.00 | - | 2 | 81 |
| 94.75 | -19.60 | -17.14% | 1 | 63 | 350.00 | 14.10 | 0.00 | - | 224 | 164 |
| 104.43 | 0.00 | - | 2 | 34 | 360.00 | 14.95 | 0.00 | - | 4 | 101 |
| 97.26 | 0.00 | - | 2 | 94 | 370.00 | 17.57 | 0.00 | - | 4 | 47 |
| 84.56 | 0.00 | - | 1 | 149 | 380.00 | 25.85 | +5.74 | +28.54% | 1 | 68 |
| 67.80 | -9.15 | -11.89% | 1 | 392 | 390.00 | 29.35 | +6.77 | +29.98% | 3 | 69 |
| 62.19 | -8.56 | -12.10% | 7 | 212 | 400.00 | 31.60 | +2.75 | +9.53% | 1 | 66 |
| 65.25 | 0.00 | - | 2 | 138 | 410.00 | 30.60 | 0.00 | - | 2 | 47 |
| 51.72 | -7.74 | -13.02% | 6 | 149 | 420.00 | 33.82 | 0.00 | - | 3 | 122 |
| 47.55 | -5.68 | -10.67% | 2 | 237 | 430.00 | 42.23 | 0.00 | - | 1 | 90 |
| 48.53 | 0.00 | - | 3 | 57 | 440.00 | 44.27 | 0.00 | - | 1 | 18 |
| 38.00 | -5.17 | -11.98% | 5 | 151 | 450.00 | 52.01 | 0.00 | - | 1 | 11 |
| 34.10 | -4.30 | -11.20% | 2 | 110 | 460.00 | 52.00 | 0.00 | - | 1 | 12 |
| 30.50 | -4.40 | -12.61% | 5 | 82 | 470.00 | 61.40 | 0.00 | - | 1 | 12 |
| 31.80 | 0.00 | - | 2 | 98 | 480.00 | 66.15 | 0.00 | - | 1 | 31 |
| 29.00 | 0.00 | - | 1 | 40 | 490.00 | 70.21 | 0.00 | - | 1 | 90 |
| 20.10 | -9.22 | -31.45% | 1 | 301 | 500.00 | 76.82 | 0.00 | - | 2 | 38 |
| 18.96 | -7.17 | -27.44% | 4 | 67 | 510.00 | 87.25 | 0.00 | - | 2 | 189 |
| 17.46 | -1.95 | -10.05% | 10 | 58 | 520.00 | 98.37 | 0.00 | - | 6 | 6 |
| 14.10 | -6.80 | -32.54% | 117 | 73 | 530.00 | 116.21 | 0.00 | - | - | 0 |
| 17.00 | 0.00 | - | 4 | 30 | 540.00 | 115.78 | 0.00 | - | - | 0 |
| 15.53 | 0.00 | - | 16 | 116 | 550.00 | - | - | - | - | - |
| 14.45 | 0.00 | - | 1 | 153 | 560.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 2 | 173 | 570.00 | - | - | - | - | - |
| 12.65 | 0.00 | - | 6 | 13 | 580.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | 1 | 7 | 590.00 | - | - | - | - | - |
| 5.40 | -1.10 | -16.92% | 1 | 239 | 600.00 | - | - | - | - | - |
| 7.45 | 0.00 | - | 1 | 12 | 610.00 | - | - | - | - | - |
| 4.20 | -1.90 | -31.15% | 1 | 57 | 620.00 | - | - | - | - | - |
| 3.20 | -1.00 | -23.81% | 4 | 349 | 640.00 | 215.71 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.