Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 294.24 | -13.56 | -4.41% | 2 | 146 | 125.00 | 0.25 | 0.00 | - | 10 | 1,940 |
| 280.50 | 0.00 | - | 1 | 10 | 130.00 | 0.60 | 0.00 | - | 1 | 234 |
| 294.25 | 0.00 | - | 1 | 63 | 135.00 | 0.41 | 0.00 | - | 1 | 1,945 |
| 281.00 | 0.00 | - | 2 | 63 | 140.00 | 0.80 | 0.00 | - | 20 | 0 |
| 289.75 | 0.00 | - | 2 | 12 | 145.00 | 0.50 | 0.00 | - | 5 | 126 |
| 276.45 | 0.00 | - | 2 | 85 | 150.00 | 0.60 | 0.00 | - | 3 | 584 |
| 226.20 | 0.00 | - | 1 | 1 | 155.00 | 1.24 | 0.00 | - | 7 | 277 |
| 268.75 | 0.00 | - | 2 | 70 | 160.00 | 0.57 | 0.00 | - | 21 | 416 |
| 217.61 | 0.00 | - | 1 | 4 | 165.00 | 0.80 | 0.00 | - | 1 | 181 |
| 271.20 | 0.00 | - | 1 | 34 | 170.00 | 1.42 | 0.00 | - | 2 | 526 |
| 250.60 | 0.00 | - | 20 | 15 | 175.00 | 1.10 | 0.00 | - | 1 | 327 |
| 243.25 | -18.68 | -7.13% | 5 | 21 | 180.00 | 1.12 | +0.17 | +17.89% | 10 | 582 |
| 257.70 | 0.00 | - | 1 | 116 | 185.00 | 0.96 | 0.00 | - | 2 | 310 |
| 253.04 | 0.00 | - | 11 | 35 | 190.00 | 1.00 | 0.00 | - | 1 | 112 |
| 223.46 | 0.00 | - | 2 | 16 | 195.00 | 1.20 | 0.00 | - | 1 | 694 |
| 242.88 | 0.00 | - | 1 | 170 | 200.00 | 1.55 | +0.18 | +13.14% | 7 | 1,104 |
| 217.75 | 0.00 | - | 1 | 29 | 205.00 | 1.40 | 0.00 | - | 1 | 334 |
| 215.44 | 0.00 | - | 1 | 66 | 210.00 | 1.70 | 0.00 | - | 1 | 709 |
| 215.49 | 0.00 | - | 5 | 77 | 215.00 | 1.90 | 0.00 | - | 1 | 329 |
| 219.35 | 0.00 | - | 1 | 179 | 220.00 | 2.00 | 0.00 | - | 3 | 282 |
| 214.80 | 0.00 | - | 1 | 93 | 225.00 | 2.55 | 0.00 | - | 81 | 494 |
| 210.50 | 0.00 | - | 1 | 233 | 230.00 | 2.28 | 0.00 | - | 25 | 1,374 |
| 206.05 | 0.00 | - | 1 | 22 | 235.00 | 2.36 | 0.00 | - | 1 | 58 |
| 194.00 | 0.00 | - | 1 | 66 | 240.00 | 2.85 | 0.00 | - | 17 | 724 |
| 205.15 | 0.00 | - | 1 | 26 | 245.00 | 3.29 | 0.00 | - | 70 | 734 |
| 193.52 | 0.00 | - | 1 | 277 | 250.00 | 4.00 | +0.55 | +15.94% | 10 | 752 |
| 192.79 | 0.00 | - | 1 | 71 | 255.00 | 4.35 | 0.00 | - | 1 | 723 |
| 153.50 | 0.00 | - | 1 | 179 | 260.00 | 3.85 | 0.00 | - | 137 | 1,029 |
| 186.00 | 0.00 | - | 2 | 112 | 265.00 | 4.17 | 0.00 | - | 27 | 348 |
| 159.75 | 0.00 | - | 1 | 237 | 270.00 | 4.92 | 0.00 | - | 37 | 396 |
| 149.65 | 0.00 | - | 2 | 312 | 275.00 | 6.16 | +0.96 | +18.46% | 1 | 347 |
| 172.35 | 0.00 | - | 20 | 706 | 280.00 | 5.80 | 0.00 | - | 1 | 513 |
| 168.10 | 0.00 | - | 23 | 147 | 285.00 | 6.08 | 0.00 | - | 2 | 1,083 |
| 163.80 | 0.00 | - | 30 | 147 | 290.00 | 6.31 | 0.00 | - | 3 | 406 |
| 159.80 | 0.00 | - | 12 | 128 | 295.00 | 8.35 | 0.00 | - | 1 | 584 |
| 140.30 | -5.90 | -4.04% | 2 | 953 | 300.00 | 9.20 | +0.71 | +8.36% | 26 | 5,438 |
| 154.10 | 0.00 | - | 10 | 308 | 305.00 | 9.07 | 0.00 | - | 1 | 2,838 |
| 148.35 | 0.00 | - | 1 | 228 | 310.00 | 8.75 | 0.00 | - | 36 | 599 |
| 131.20 | 0.00 | - | 7 | 806 | 315.00 | 11.75 | +1.44 | +13.97% | 57 | 319 |
| 128.28 | 0.00 | - | 4 | 280 | 320.00 | 12.60 | +2.27 | +21.97% | 79 | 458 |
| 136.30 | 0.00 | - | 2 | 448 | 325.00 | 13.60 | +1.65 | +13.81% | 12 | 549 |
| 116.10 | -16.38 | -12.36% | 2 | 378 | 330.00 | 14.60 | +1.85 | +14.51% | 11 | 777 |
| 130.00 | 0.00 | - | 18 | 457 | 335.00 | 15.75 | +1.90 | +13.72% | 11 | 183 |
| 115.92 | 0.00 | - | 1 | 311 | 340.00 | 16.95 | +2.05 | +13.76% | 14 | 487 |
| 123.37 | 0.00 | - | 1 | 709 | 345.00 | 18.30 | +4.00 | +27.97% | 43 | 158 |
| 98.79 | -9.61 | -8.87% | 1 | 1,160 | 350.00 | 19.55 | +2.40 | +13.99% | 174 | 979 |
| 95.41 | -17.78 | -15.71% | 1 | 126 | 355.00 | 20.80 | +2.75 | +15.24% | 8 | 708 |
| 102.00 | 0.00 | - | 2 | 2,539 | 360.00 | 19.70 | 0.00 | - | 131 | 451 |
| 107.16 | 0.00 | - | 1 | 290 | 365.00 | 20.80 | 0.00 | - | 100 | 400 |
| 84.85 | -18.84 | -18.17% | 1 | 538 | 370.00 | 22.20 | 0.00 | - | 29 | 138 |
| 101.90 | 0.00 | - | 1 | 547 | 375.00 | 27.10 | +4.20 | +18.34% | 1 | 406 |
| 77.88 | -8.12 | -9.44% | 1 | 2,952 | 380.00 | 24.30 | 0.00 | - | 1 | 676 |
| 94.85 | 0.00 | - | 1 | 430 | 385.00 | 25.04 | 0.00 | - | 2 | 139 |
| 81.85 | 0.00 | - | 3 | 580 | 390.00 | 25.70 | 0.00 | - | 3 | 349 |
| 71.60 | -8.20 | -10.28% | 8 | 600 | 395.00 | 26.85 | 0.00 | - | 10 | 162 |
| 69.50 | -8.25 | -10.61% | 5 | 1,365 | 400.00 | 36.64 | +6.44 | +21.32% | 4 | 2,032 |
| 83.10 | 0.00 | - | 4 | 481 | 405.00 | 38.77 | +7.17 | +22.69% | 1 | 128 |
| 62.80 | -15.55 | -19.85% | 2 | 1,470 | 410.00 | 33.90 | 0.00 | - | 2 | 485 |
| 60.94 | -15.21 | -19.97% | 19 | 510 | 415.00 | 38.00 | 0.00 | - | 3 | 349 |
| 57.76 | -8.77 | -13.18% | 2 | 1,026 | 420.00 | 40.60 | 0.00 | - | 2 | 120 |
| 57.50 | -12.45 | -17.80% | 16 | 483 | 425.00 | 41.20 | 0.00 | - | 193 | 218 |
| 54.98 | -12.51 | -18.54% | 4 | 629 | 430.00 | 45.23 | 0.00 | - | 2 | 396 |
| 57.77 | 0.00 | - | 1 | 224 | 435.00 | 43.00 | 0.00 | - | 318 | 243 |
| 50.00 | -13.12 | -20.79% | 1 | 908 | 440.00 | 44.60 | 0.00 | - | 192 | 263 |
| 60.60 | 0.00 | - | 4 | 2,337 | 445.00 | 47.45 | 0.00 | - | 43 | 59 |
| 44.50 | -5.50 | -11.00% | 27 | 1,692 | 450.00 | 50.15 | 0.00 | - | 12 | 113 |
| 55.87 | 0.00 | - | 13 | 619 | 455.00 | 57.60 | 0.00 | - | 5 | 786 |
| 52.40 | 0.00 | - | 9 | 721 | 460.00 | 58.26 | 0.00 | - | 47 | 50 |
| 48.20 | 0.00 | - | 52 | 544 | 465.00 | 67.15 | 0.00 | - | 2 | 1 |
| 41.00 | -4.00 | -8.89% | 5 | 442 | 470.00 | 70.57 | 0.00 | - | 35 | 19 |
| 36.02 | -9.93 | -21.61% | 1 | 146 | 475.00 | 73.66 | 0.00 | - | 2 | 58 |
| 32.76 | -11.09 | -25.29% | 6 | 150 | 480.00 | 70.70 | 0.00 | - | 2 | 33 |
| 37.15 | 0.00 | - | 5 | 179 | 485.00 | 80.32 | 0.00 | - | 80 | 211 |
| 31.15 | -9.25 | -22.90% | 5 | 522 | 490.00 | 72.07 | 0.00 | - | 2 | 122 |
| 30.60 | -7.05 | -18.73% | 100 | 360 | 495.00 | 83.55 | 0.00 | - | 4 | 7 |
| 28.03 | -3.34 | -10.65% | 1 | 1,088 | 500.00 | 88.25 | 0.00 | - | 3 | 64 |
| 25.13 | -8.85 | -26.04% | 1 | 276 | 505.00 | 90.60 | 0.00 | - | - | 1 |
| 24.50 | -4.00 | -14.04% | 2 | 105 | 510.00 | 90.80 | 0.00 | - | 200 | 103 |
| 29.00 | 0.00 | - | 36 | 253 | 515.00 | 94.04 | 0.00 | - | 27 | 25 |
| 21.82 | -8.72 | -28.55% | 10 | 806 | 520.00 | 105.86 | 0.00 | - | 22 | 14 |
| 28.15 | 0.00 | - | 11 | 357 | 525.00 | - | - | - | - | - |
| 19.42 | -6.92 | -26.27% | 43 | 748 | 530.00 | - | - | - | - | - |
| 18.15 | -7.65 | -29.65% | 30 | 166 | 535.00 | 125.30 | 0.00 | - | 15 | 27 |
| 22.50 | 0.00 | - | 1 | 997 | 540.00 | 110.90 | 0.00 | - | 2 | 0 |
| 15.95 | -5.69 | -26.29% | 1 | 434 | 550.00 | 121.45 | 0.00 | - | 1 | 0 |
| 14.95 | -4.55 | -23.33% | 1 | 68 | 560.00 | 138.77 | 0.00 | - | 2 | 0 |
| 12.18 | -5.95 | -32.82% | 81 | 969 | 570.00 | 149.71 | 0.00 | - | 2 | 0 |
| 14.55 | 0.00 | - | 10 | 298 | 580.00 | - | - | - | - | - |
| 8.52 | -1.48 | -14.80% | 25 | 2,415 | 600.00 | - | - | - | - | - |
| 8.50 | -2.00 | -19.05% | 1 | 192 | 610.00 | 188.47 | 0.00 | - | 2 | 0 |
| 8.50 | 0.00 | - | 2 | 674 | 620.00 | 193.69 | 0.00 | - | 1 | 0 |
| 5.25 | -2.85 | -35.19% | 12 | 232 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.