Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 243.40 | 0.00 | - | 1 | 108 | 160.00 | 0.31 | 0.00 | - | 10 | 750 |
| 252.86 | 0.00 | - | 50 | 54 | 165.00 | 0.95 | 0.00 | - | 12 | 233 |
| 255.55 | 0.00 | - | 10 | 16 | 170.00 | 1.47 | 0.00 | - | 3 | 542 |
| 251.03 | 0.00 | - | - | 30 | 175.00 | 1.10 | 0.00 | - | 1 | 162 |
| 239.28 | -11.97 | -4.76% | 1 | 22 | 180.00 | 1.24 | 0.00 | - | 15 | 38 |
| 244.45 | 0.00 | - | 2 | 7 | 185.00 | 1.21 | 0.00 | - | 1 | 184 |
| 232.15 | 0.00 | - | 2 | 838 | 190.00 | 2.69 | 0.00 | - | 5 | 51 |
| 222.29 | 0.00 | - | 4 | 5 | 195.00 | 1.29 | 0.00 | - | 1 | 758 |
| 215.70 | 0.00 | - | 1 | 0 | 200.00 | 1.35 | 0.00 | - | 3 | 1,122 |
| 223.65 | 0.00 | - | 1 | 838 | 205.00 | 1.77 | 0.00 | - | 3 | 227 |
| 233.85 | 0.00 | - | 6 | 16 | 210.00 | 1.72 | -0.18 | -9.47% | 2 | 382 |
| 211.00 | 0.00 | - | 3 | 29 | 215.00 | 2.61 | 0.00 | - | 6 | 292 |
| 201.88 | 0.00 | - | 1 | 35 | 220.00 | 2.15 | 0.00 | - | 1 | 188 |
| 214.70 | 0.00 | - | 1 | 25 | 225.00 | 1.99 | -0.51 | -20.40% | 10 | 436 |
| 211.50 | 0.00 | - | 2 | 17 | 230.00 | 3.00 | +0.16 | +5.63% | 1 | 235 |
| 207.15 | 0.00 | - | 1 | 5 | 235.00 | 5.00 | 0.00 | - | 10 | 68 |
| 202.75 | 0.00 | - | 1 | 3 | 240.00 | 3.50 | +0.40 | +12.90% | 1 | 933 |
| 187.67 | 0.00 | - | 1 | 17 | 245.00 | 4.00 | +0.46 | +12.99% | 1 | 688 |
| 190.00 | 0.00 | - | 1 | 210 | 250.00 | 4.10 | 0.00 | - | 3 | 632 |
| 177.40 | 0.00 | - | 50 | 55 | 255.00 | 4.01 | 0.00 | - | 1 | 347 |
| 191.50 | 0.00 | - | 18 | 21 | 260.00 | 5.20 | +0.70 | +15.56% | 1 | 383 |
| 187.55 | 0.00 | - | 6 | 46 | 265.00 | 4.60 | 0.00 | - | 2 | 815 |
| 171.75 | 0.00 | - | 2 | 486 | 270.00 | 6.10 | +0.60 | +10.91% | 5 | 615 |
| 179.15 | 0.00 | - | 8 | 146 | 275.00 | 6.00 | 0.00 | - | 1 | 149 |
| 174.65 | 0.00 | - | 18 | 60 | 280.00 | 7.00 | +0.80 | +12.90% | 29 | 160 |
| 170.40 | 0.00 | - | 2 | 71 | 285.00 | 6.70 | 0.00 | - | 2 | 184 |
| 166.55 | 0.00 | - | 6 | 45 | 290.00 | 6.77 | 0.00 | - | 4 | 1,536 |
| 162.50 | 0.00 | - | 4 | 14 | 295.00 | 8.02 | 0.00 | - | 3 | 75 |
| 137.75 | -17.20 | -11.10% | 20 | 635 | 300.00 | 9.90 | +1.10 | +12.50% | 2 | 881 |
| 136.60 | 0.00 | - | 32 | 92 | 305.00 | 9.48 | 0.00 | - | 1 | 146 |
| 149.95 | 0.00 | - | 4 | 187 | 310.00 | 10.15 | 0.00 | - | 1 | 293 |
| 142.50 | 0.00 | - | 2 | 157 | 315.00 | 9.80 | 0.00 | - | 2 | 200 |
| 128.00 | 0.00 | - | 4 | 93 | 320.00 | 10.76 | 0.00 | - | 3 | 651 |
| 116.50 | -11.55 | -9.02% | 1 | 132 | 325.00 | 11.60 | 0.00 | - | 2 | 250 |
| 115.62 | -19.38 | -14.36% | 1 | 247 | 330.00 | 12.50 | 0.00 | - | 1 | 445 |
| 109.85 | -11.15 | -9.21% | 1 | 125 | 335.00 | 14.50 | 0.00 | - | 16 | 147 |
| 107.00 | -16.94 | -13.67% | 2 | 109 | 340.00 | 17.35 | +1.35 | +8.44% | 8 | 1,051 |
| 112.60 | 0.00 | - | 1 | 81 | 345.00 | 17.00 | 0.00 | - | 6 | 436 |
| 100.50 | -7.23 | -6.71% | 2 | 710 | 350.00 | 18.70 | 0.00 | - | 21 | 1,707 |
| 96.40 | -19.30 | -16.68% | 2 | 78 | 355.00 | 18.77 | 0.00 | - | 1 | 166 |
| 93.50 | -18.75 | -16.70% | 9 | 239 | 360.00 | 23.50 | +3.00 | +14.63% | 11 | 334 |
| 90.62 | -18.78 | -17.17% | 1 | 604 | 365.00 | 24.70 | +5.30 | +27.32% | 3 | 790 |
| 106.30 | 0.00 | - | 16 | 331 | 370.00 | 26.55 | +2.95 | +12.50% | 1 | 1,621 |
| 103.00 | 0.00 | - | 1 | 517 | 375.00 | 24.00 | 0.00 | - | 2 | 663 |
| 80.88 | -9.92 | -10.93% | 1 | 825 | 380.00 | 29.00 | +2.95 | +11.32% | 5 | 1,632 |
| 78.00 | -7.00 | -8.24% | 2 | 538 | 385.00 | 28.45 | 0.00 | - | 4 | 606 |
| 76.60 | -8.34 | -9.82% | 7 | 336 | 390.00 | 33.69 | +5.34 | +18.84% | 25 | 812 |
| 73.00 | -7.00 | -8.75% | 4 | 2,132 | 395.00 | 35.45 | +4.85 | +15.85% | 1 | 787 |
| 72.20 | -4.30 | -5.62% | 50 | 2,035 | 400.00 | 37.74 | +5.24 | +16.12% | 27 | 570 |
| 68.44 | -7.56 | -9.95% | 20 | 3,183 | 405.00 | 39.95 | +7.79 | +24.22% | 1 | 320 |
| 68.35 | -13.40 | -16.39% | 29 | 2,150 | 410.00 | 41.80 | +8.20 | +24.40% | 1 | 205 |
| 65.00 | -3.75 | -5.45% | 6 | 1,001 | 415.00 | 35.05 | 0.00 | - | 10 | 320 |
| 59.50 | -6.20 | -9.44% | 2 | 2,095 | 420.00 | 37.30 | 0.00 | - | 15 | 774 |
| 57.95 | -6.35 | -9.88% | 12 | 3,637 | 425.00 | 49.40 | +9.20 | +22.89% | 1 | 3,053 |
| 56.00 | -4.84 | -7.96% | 14 | 3,913 | 430.00 | 41.31 | 0.00 | - | 1 | 289 |
| 67.00 | 0.00 | - | 14 | 339 | 435.00 | 47.00 | 0.00 | - | 6 | 59 |
| 51.15 | -5.05 | -8.99% | 8 | 847 | 440.00 | 50.00 | 0.00 | - | 1 | 183 |
| 48.70 | -14.80 | -23.31% | 2 | 698 | 445.00 | 50.95 | 0.00 | - | 5 | 89 |
| 46.78 | -6.82 | -12.72% | 4 | 1,793 | 450.00 | 62.15 | +10.71 | +20.82% | 1 | 128 |
| 51.80 | 0.00 | - | 1 | 304 | 455.00 | 55.15 | 0.00 | - | 3 | 54 |
| 49.30 | 0.00 | - | 1 | 405 | 460.00 | 56.46 | 0.00 | - | 10 | 102 |
| 40.47 | -12.58 | -23.71% | 2 | 200 | 465.00 | 67.65 | 0.00 | - | 2 | 34 |
| 39.00 | -5.11 | -11.58% | 6 | 1,493 | 470.00 | 70.65 | 0.00 | - | 44 | 1,140 |
| 36.82 | -6.78 | -15.55% | 2 | 785 | 475.00 | 74.87 | 0.00 | - | 42 | 34 |
| 35.75 | -4.84 | -11.92% | 25 | 117 | 480.00 | 73.54 | 0.00 | - | 2 | 127 |
| 31.84 | -4.96 | -13.48% | 7 | 253 | 490.00 | 77.02 | 0.00 | - | 2 | 109 |
| 30.66 | -1.76 | -5.43% | 30 | 1,631 | 500.00 | 81.35 | 0.00 | - | 1 | 111 |
| 25.30 | -1.54 | -5.74% | 10 | 610 | 520.00 | 98.83 | 0.00 | - | 4 | 3 |
| 18.60 | -5.19 | -21.82% | 10 | 487 | 540.00 | 134.50 | -7.90 | -5.55% | 26 | 1 |
| 16.90 | -6.53 | -27.87% | 12 | 529 | 550.00 | 118.00 | 0.00 | - | 2 | 0 |
| 15.13 | -5.84 | -27.85% | 9 | 194 | 560.00 | 138.00 | 0.00 | - | 2 | 0 |
| 13.37 | -5.34 | -28.54% | 11 | 869 | 570.00 | 159.86 | 0.00 | - | 4 | 0 |
| 11.90 | -2.70 | -18.49% | 5 | 994 | 580.00 | 166.90 | 0.00 | - | 1 | 0 |
| 9.07 | -2.43 | -21.13% | 15 | 1,052 | 600.00 | 198.54 | 0.00 | - | 3 | 0 |
| 8.80 | -1.70 | -16.19% | 1 | 398 | 610.00 | - | - | - | - | - |
| 7.60 | -1.70 | -18.28% | 3 | 558 | 620.00 | - | - | - | - | - |
| 5.68 | -3.31 | -36.82% | 2 | 239 | 640.00 | 215.50 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.