Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 271.45 | 0.00 | - | 2 | 9 | 160.00 | 0.02 | 0.00 | - | 3 | 57 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 20 | 118 |
| - | - | - | - | - | 170.00 | 0.02 | 0.00 | - | 1 | 30 |
| 149.00 | 0.00 | - | - | 1 | 175.00 | 0.01 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 50 | 64 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 50 | 120 |
| 221.50 | 0.00 | - | 6 | 6 | 190.00 | 0.03 | 0.00 | - | 1 | 222 |
| - | - | - | - | - | 195.00 | 0.04 | 0.00 | - | 3 | 636 |
| 214.07 | 0.00 | - | 3 | 12 | 200.00 | 0.03 | 0.00 | - | 1 | 540 |
| 188.85 | 0.00 | - | 3 | 3 | 205.00 | 0.03 | 0.00 | - | 15 | 941 |
| 213.95 | 0.00 | - | 2 | 2 | 210.00 | 0.06 | 0.00 | - | 2 | 247 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 2 | 916 |
| 194.34 | 0.00 | - | 3 | 15 | 220.00 | 0.03 | 0.00 | - | 7 | 321 |
| 187.00 | 0.00 | - | 10 | 6 | 225.00 | 0.02 | 0.00 | - | 1 | 56 |
| 183.63 | 0.00 | - | 2 | 29 | 230.00 | 0.01 | 0.00 | - | 1 | 326 |
| 174.16 | 0.00 | - | 47 | 48 | 235.00 | 0.02 | 0.00 | - | 1 | 649 |
| 187.57 | 0.00 | - | 1 | 44 | 240.00 | 0.01 | 0.00 | - | 20 | 290 |
| 161.07 | 0.00 | - | 1 | 12 | 245.00 | 0.01 | 0.00 | - | 10 | 417 |
| 146.42 | 0.00 | - | 3 | 10 | 250.00 | 0.01 | 0.00 | - | 3 | 630 |
| 159.56 | 0.00 | - | 2 | 22 | 255.00 | 0.01 | 0.00 | - | 1 | 1,338 |
| 153.63 | 0.00 | - | 1 | 39 | 260.00 | 0.02 | 0.00 | - | 7 | 494 |
| 145.90 | 0.00 | - | 2 | 21 | 265.00 | 0.01 | 0.00 | - | 8 | 597 |
| 144.00 | 0.00 | - | 3 | 106 | 270.00 | 0.01 | 0.00 | - | 4 | 2,207 |
| 135.07 | 0.00 | - | 3 | 20 | 275.00 | 0.01 | 0.00 | - | 2 | 607 |
| 135.00 | 0.00 | - | 3 | 9 | 280.00 | 0.04 | 0.00 | - | 2 | 335 |
| 130.55 | 0.00 | - | 7 | 29 | 285.00 | 0.02 | 0.00 | - | 2 | 530 |
| 125.10 | 0.00 | - | 1 | 76 | 290.00 | 0.01 | 0.00 | - | 104 | 619 |
| 119.10 | 0.00 | - | 12 | 73 | 295.00 | 0.01 | 0.00 | - | 1 | 477 |
| 113.95 | 0.00 | - | 10 | 115 | 300.00 | 0.01 | 0.00 | - | 2 | 1,161 |
| 109.56 | 0.00 | - | 1 | 81 | 305.00 | 0.01 | 0.00 | - | 1 | 1,109 |
| 103.25 | 0.00 | - | 1 | 162 | 310.00 | 0.01 | 0.00 | - | 109 | 1,072 |
| 99.38 | 0.00 | - | 1 | 451 | 315.00 | 0.01 | 0.00 | - | 437 | 928 |
| 94.15 | 0.00 | - | 1 | 399 | 320.00 | 0.01 | 0.00 | - | 1,020 | 4,042 |
| 89.61 | 0.00 | - | 33 | 113 | 325.00 | 0.03 | 0.00 | - | 515 | 5,668 |
| 85.29 | 0.00 | - | 5 | 239 | 330.00 | 0.01 | 0.00 | - | 124 | 1,827 |
| 79.08 | 0.00 | - | 46 | 505 | 335.00 | 0.02 | 0.00 | - | 86 | 626 |
| 74.20 | 0.00 | - | 3 | 270 | 340.00 | 0.01 | 0.00 | - | 32 | 2,771 |
| 69.29 | 0.00 | - | 16 | 442 | 345.00 | 0.03 | 0.00 | - | 103 | 2,739 |
| 64.28 | 0.00 | - | 106 | 1,979 | 350.00 | 0.03 | 0.00 | - | 69 | 4,819 |
| 59.27 | 0.00 | - | 11 | 502 | 355.00 | 0.05 | 0.00 | - | 179 | 1,738 |
| 54.50 | 0.00 | - | 28 | 530 | 360.00 | 0.07 | 0.00 | - | 240 | 6,148 |
| 49.52 | 0.00 | - | 1 | 767 | 365.00 | 0.08 | 0.00 | - | 966 | 5,286 |
| 44.41 | 0.00 | - | 19 | 1,729 | 370.00 | 0.09 | 0.00 | - | 742 | 11,569 |
| 39.10 | 0.00 | - | 21 | 893 | 375.00 | 0.12 | 0.00 | - | 1,065 | 9,968 |
| 36.29 | 0.00 | - | 30 | 40 | 377.50 | 0.13 | 0.00 | - | 347 | 3,484 |
| 33.83 | 0.00 | - | 11 | 39,024 | 380.00 | 0.15 | 0.00 | - | 818 | 13,087 |
| 31.48 | 0.00 | - | 6 | 70 | 382.50 | 0.18 | 0.00 | - | 260 | 1,486 |
| 28.69 | 0.00 | - | 66 | 1,338 | 385.00 | 0.19 | 0.00 | - | 1,019 | 6,367 |
| 26.60 | 0.00 | - | 6 | 94 | 387.50 | 0.21 | 0.00 | - | 188 | 2,139 |
| 23.47 | 0.00 | - | 105 | 1,364 | 390.00 | 0.25 | 0.00 | - | 994 | 7,930 |
| 22.82 | 0.00 | - | 16 | 528 | 392.50 | 0.28 | 0.00 | - | 487 | 1,804 |
| 19.30 | 0.00 | - | 84 | 10,476 | 395.00 | 0.38 | 0.00 | - | 1,596 | 5,975 |
| 17.00 | 0.00 | - | 35 | 666 | 397.50 | 0.42 | 0.00 | - | 1,313 | 2,494 |
| 13.87 | 0.00 | - | 934 | 7,008 | 400.00 | 0.58 | 0.00 | - | 2,987 | 9,638 |
| 11.86 | 0.00 | - | 225 | 1,135 | 402.50 | 0.80 | 0.00 | - | 1,945 | 3,600 |
| 9.42 | 0.00 | - | 1,374 | 11,062 | 405.00 | 1.16 | 0.00 | - | 4,656 | 6,607 |
| 7.40 | 0.00 | - | 538 | 1,605 | 407.50 | 1.70 | 0.00 | - | 2,994 | 3,272 |
| 5.80 | 0.00 | - | 2,833 | 5,103 | 410.00 | 2.50 | 0.00 | - | 6,444 | 7,503 |
| 4.38 | 0.00 | - | 4,481 | 4,926 | 412.50 | 3.40 | 0.00 | - | 2,924 | 2,642 |
| 3.17 | 0.00 | - | 24,970 | 12,836 | 415.00 | 4.84 | 0.00 | - | 3,939 | 5,260 |
| 2.18 | 0.00 | - | 13,997 | 6,245 | 417.50 | 6.20 | 0.00 | - | 1,071 | 851 |
| 1.46 | 0.00 | - | 14,681 | 14,308 | 420.00 | 8.45 | 0.00 | - | 266 | 7,364 |
| 0.85 | 0.00 | - | 4,742 | 4,319 | 422.50 | 10.26 | 0.00 | - | 144 | 179 |
| 0.55 | 0.00 | - | 5,403 | 12,500 | 425.00 | 12.13 | 0.00 | - | 29 | 4,302 |
| 0.21 | 0.00 | - | 10,863 | 19,823 | 430.00 | 17.47 | 0.00 | - | 67 | 4,146 |
| 0.07 | 0.00 | - | 3,259 | 17,502 | 435.00 | 21.60 | 0.00 | - | 1 | 4,502 |
| 0.04 | 0.00 | - | 1,610 | 9,809 | 440.00 | 28.78 | 0.00 | - | 38 | 1,140 |
| 0.02 | 0.00 | - | 670 | 5,148 | 445.00 | 31.71 | 0.00 | - | 2 | 319 |
| 0.01 | 0.00 | - | 1,337 | 9,957 | 450.00 | 37.08 | 0.00 | - | 14 | 70 |
| 0.01 | 0.00 | - | 61 | 4,325 | 455.00 | 57.55 | 0.00 | - | 590 | 135 |
| 0.01 | 0.00 | - | 42 | 5,996 | 460.00 | 46.96 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 4 | 3,597 | 465.00 | 64.60 | 0.00 | - | 600 | 0 |
| 0.01 | 0.00 | - | 18 | 5,002 | 470.00 | 78.00 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 2 | 2,009 | 475.00 | 52.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 10 | 2,885 | 480.00 | 71.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 716 | 485.00 | 69.69 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 9 | 918 | 490.00 | 78.08 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 155 | 495.00 | 84.03 | 0.00 | - | 50 | 50 |
| 0.01 | 0.00 | - | 1 | 2,299 | 500.00 | 80.10 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 157 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 573 | 510.00 | 114.09 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 242 | 515.00 | 99.59 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 547 | 520.00 | 104.57 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 18 | 153 | 525.00 | 101.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 20 | 408 | 530.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 11 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 559 | 540.00 | 118.77 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 132 | 545.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 575 | 550.00 | 149.05 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 3 | 54 | 555.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 223 | 560.00 | 135.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 288 | 1,037 | 570.00 | 145.36 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 2,065 | 580.00 | 158.28 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.