Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 267.33 | -10.37 | -3.73% | 1 | 8 | 160.00 | 0.03 | 0.00 | - | 1 | 1,834 |
| 277.00 | 0.00 | - | 1 | 46 | 165.00 | 0.02 | 0.00 | - | 3 | 528 |
| 248.40 | 0.00 | - | 2 | 22 | 170.00 | 0.02 | 0.00 | - | 1 | 236 |
| 222.97 | 0.00 | - | 1 | 10 | 175.00 | 0.16 | 0.00 | - | 60 | 140 |
| 271.20 | 0.00 | - | 8 | 9 | 180.00 | 0.04 | 0.00 | - | 9 | 265 |
| 242.57 | -28.32 | -10.45% | 1 | 155 | 185.00 | 0.04 | 0.00 | - | 2 | 209 |
| 226.55 | 0.00 | - | 7 | 16 | 190.00 | 0.02 | 0.00 | - | 59 | 326 |
| 179.00 | 0.00 | - | - | 271 | 195.00 | 0.02 | 0.00 | - | 3 | 2,479 |
| 218.95 | -37.24 | -14.54% | 1 | 21 | 200.00 | 0.05 | 0.00 | - | 5 | 2,571 |
| 251.08 | 0.00 | - | 1 | 14 | 205.00 | 0.05 | 0.00 | - | 12 | 2,994 |
| 245.05 | 0.00 | - | 1 | 36 | 210.00 | 0.06 | 0.00 | - | 22 | 2,991 |
| 215.49 | 0.00 | - | 1 | 3 | 215.00 | 0.02 | 0.00 | - | 50 | 1,899 |
| 209.74 | -1.37 | -0.65% | 4 | 53 | 220.00 | 0.03 | 0.00 | - | 1 | 1,042 |
| 119.60 | 0.00 | - | 1 | 2 | 225.00 | 0.06 | 0.00 | - | 1 | 239 |
| 227.32 | 0.00 | - | 3 | 15 | 230.00 | 0.06 | 0.00 | - | 508 | 1,103 |
| 156.10 | 0.00 | - | 1 | 2 | 235.00 | 0.07 | -0.02 | -22.22% | 30 | 433 |
| 172.35 | 0.00 | - | 5 | 5 | 240.00 | 0.08 | -0.01 | -11.11% | 1 | 394 |
| 154.80 | 0.00 | - | 1 | 33 | 245.00 | 0.05 | 0.00 | - | 3 | 765 |
| 210.95 | 0.00 | - | 6 | 2,375 | 250.00 | 0.11 | -0.04 | -26.67% | 7 | 2,449 |
| 190.20 | 0.00 | - | 1 | 74 | 255.00 | 0.15 | 0.00 | - | 12 | 353 |
| 182.36 | 0.00 | - | 1 | 175 | 260.00 | 0.14 | +0.02 | +16.67% | 1 | 881 |
| 180.39 | 0.00 | - | 4 | 43 | 265.00 | 0.15 | 0.00 | - | 21 | 480 |
| 176.39 | 0.00 | - | 1 | 81 | 270.00 | 0.25 | 0.00 | - | 241 | 1,418 |
| 152.36 | +0.32 | +0.21% | 1 | 188 | 275.00 | 0.25 | 0.00 | - | 1 | 1,470 |
| 165.67 | 0.00 | - | 1 | 77 | 280.00 | 0.28 | 0.00 | - | 15 | 2,721 |
| 146.35 | 0.00 | - | 1 | 896 | 285.00 | 0.28 | -0.11 | -28.21% | 1 | 451 |
| 150.90 | 0.00 | - | 2 | 105 | 290.00 | 0.32 | 0.00 | - | 4 | 738 |
| 129.12 | 0.00 | - | 1 | 181 | 295.00 | 0.40 | -0.01 | -2.44% | 5 | 1,246 |
| 127.25 | +5.05 | +4.13% | 13 | 380 | 300.00 | 0.57 | -0.04 | -6.56% | 11 | 3,923 |
| 117.18 | 0.00 | - | 22 | 110 | 305.00 | 0.54 | -0.02 | -3.57% | 3 | 1,151 |
| 120.37 | -8.93 | -6.91% | 1 | 87 | 310.00 | 0.51 | -0.17 | -25.00% | 10 | 1,100 |
| 124.05 | 0.00 | - | 4 | 188 | 315.00 | 0.78 | +0.09 | +13.04% | 20 | 1,102 |
| 110.35 | -2.20 | -1.95% | 2 | 655 | 320.00 | 0.68 | -0.18 | -20.93% | 15 | 2,503 |
| 108.21 | 0.00 | - | 1 | 233 | 325.00 | 0.78 | -0.22 | -22.00% | 1 | 1,673 |
| 100.50 | +3.10 | +3.18% | 1 | 219 | 330.00 | 0.85 | -0.29 | -25.44% | 42 | 3,154 |
| 113.85 | 0.00 | - | 1 | 316 | 335.00 | 1.34 | +0.29 | +27.62% | 5 | 1,363 |
| 87.48 | 0.00 | - | 5 | 587 | 340.00 | 1.09 | -0.63 | -36.63% | 7 | 2,738 |
| 78.50 | -3.75 | -4.56% | 1 | 1,169 | 345.00 | 1.38 | -0.54 | -28.12% | 2 | 2,503 |
| 78.22 | +3.22 | +4.29% | 7 | 1,266 | 350.00 | 1.60 | -0.67 | -29.52% | 16 | 3,883 |
| 70.65 | 0.00 | - | 23 | 378 | 355.00 | 1.88 | -0.47 | -20.00% | 57 | 1,313 |
| 72.50 | +7.00 | +10.69% | 1 | 537 | 360.00 | 2.14 | -0.90 | -29.61% | 73 | 3,709 |
| 65.97 | +3.35 | +5.35% | 4 | 836 | 365.00 | 2.46 | -1.06 | -30.11% | 201 | 1,691 |
| 61.75 | +0.55 | +0.90% | 4 | 953 | 370.00 | 2.59 | -1.36 | -34.43% | 21 | 1,836 |
| 58.01 | 0.00 | - | 40 | 608 | 375.00 | 3.55 | -1.13 | -24.15% | 51 | 2,108 |
| 51.95 | +4.40 | +9.25% | 8 | 2,664 | 380.00 | 4.20 | -1.52 | -26.57% | 377 | 5,015 |
| 50.05 | +5.89 | +13.34% | 1 | 1,127 | 385.00 | 5.00 | -1.51 | -23.20% | 174 | 2,651 |
| 43.17 | +2.39 | +5.86% | 32 | 960 | 390.00 | 5.87 | -1.88 | -24.26% | 317 | 10,755 |
| 39.77 | +0.47 | +1.20% | 13 | 687 | 395.00 | 6.72 | -2.18 | -24.49% | 300 | 17,589 |
| 35.48 | +3.68 | +11.57% | 128 | 2,396 | 400.00 | 7.90 | -2.60 | -24.76% | 630 | 4,974 |
| 31.50 | +1.25 | +4.13% | 42 | 1,306 | 405.00 | 9.27 | -2.03 | -17.96% | 247 | 11,796 |
| 28.40 | +2.45 | +9.44% | 123 | 1,226 | 410.00 | 10.90 | -2.85 | -20.73% | 273 | 2,410 |
| 25.12 | +2.91 | +13.10% | 151 | 2,517 | 415.00 | 13.00 | -2.75 | -17.46% | 162 | 2,040 |
| 22.00 | +2.60 | +13.40% | 347 | 4,100 | 420.00 | 14.69 | -3.46 | -19.06% | 233 | 4,216 |
| 19.30 | +2.50 | +14.88% | 410 | 3,405 | 425.00 | 17.33 | -2.37 | -12.03% | 223 | 6,272 |
| 17.25 | +2.70 | +18.56% | 11,037 | 13,937 | 430.00 | 19.64 | -3.71 | -15.89% | 704 | 6,920 |
| 14.82 | +2.30 | +18.37% | 575 | 2,306 | 435.00 | 22.32 | -4.28 | -16.09% | 149 | 3,179 |
| 12.65 | +2.15 | +20.48% | 444 | 4,106 | 440.00 | 24.89 | -3.40 | -12.02% | 133 | 2,521 |
| 10.75 | +1.78 | +19.84% | 198 | 6,047 | 445.00 | 28.32 | -3.39 | -10.69% | 113 | 1,059 |
| 8.95 | +1.40 | +18.54% | 495 | 5,678 | 450.00 | 31.50 | -5.28 | -14.36% | 27 | 2,464 |
| 7.45 | +1.23 | +19.77% | 1,268 | 3,889 | 455.00 | 33.76 | -3.53 | -9.47% | 5 | 905 |
| 6.28 | +1.13 | +21.94% | 257 | 8,012 | 460.00 | 39.83 | -5.17 | -11.49% | 6 | 1,297 |
| 5.05 | +0.81 | +19.10% | 165 | 2,310 | 465.00 | 42.35 | -3.65 | -7.93% | 31 | 425 |
| 4.05 | +0.61 | +17.73% | 306 | 5,561 | 470.00 | 50.26 | +1.41 | +2.89% | 8 | 369 |
| 3.39 | +0.57 | +20.21% | 564 | 2,794 | 475.00 | 57.18 | +4.38 | +8.30% | 2 | 61 |
| 2.75 | +0.48 | +21.15% | 331 | 6,648 | 480.00 | 53.18 | 0.00 | - | 10 | 38 |
| 2.15 | +0.30 | +16.22% | 88 | 3,375 | 485.00 | 57.09 | 0.00 | - | 6 | 76 |
| 1.75 | +0.28 | +19.05% | 195 | 6,398 | 490.00 | 67.20 | 0.00 | - | 13 | 6 |
| 1.32 | +0.15 | +12.82% | 61 | 577 | 495.00 | - | - | - | - | - |
| 1.13 | +0.19 | +20.21% | 736 | 5,396 | 500.00 | 72.00 | 0.00 | - | 9 | 4 |
| 0.93 | +0.15 | +19.23% | 104 | 1,629 | 505.00 | 43.58 | 0.00 | - | 1 | 0 |
| 0.73 | +0.12 | +19.67% | 62 | 1,890 | 510.00 | 87.80 | +6.30 | +7.73% | 8 | 8 |
| 0.61 | +0.11 | +22.00% | 30 | 1,276 | 515.00 | 69.48 | 0.00 | - | 4 | 0 |
| 0.51 | +0.09 | +21.43% | 40 | 1,173 | 520.00 | 55.16 | 0.00 | - | 35 | 0 |
| 0.43 | +0.06 | +16.22% | 31 | 626 | 525.00 | 81.99 | 0.00 | - | 2 | 0 |
| 0.30 | -0.01 | -3.23% | 8 | 1,170 | 530.00 | 106.29 | -3.21 | -2.93% | 1 | 1 |
| 0.28 | +0.03 | +12.00% | 3 | 1,353 | 535.00 | 114.52 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 2 | 1,078 | 540.00 | 173.00 | 0.00 | - | 1 | 0 |
| 0.21 | +0.04 | +23.53% | 2 | 126 | 545.00 | - | - | - | - | - |
| 0.14 | -0.03 | -17.65% | 202 | 1,353 | 550.00 | 126.24 | -3.23 | -2.49% | 1 | 1 |
| 0.15 | -0.06 | -28.57% | 1 | 63 | 555.00 | 134.49 | 0.00 | - | 1 | 0 |
| 0.11 | -0.01 | -8.33% | 6 | 555 | 560.00 | 130.12 | 0.00 | - | - | 0 |
| 0.10 | -0.06 | -37.50% | 4 | 5 | 565.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 576 | 570.00 | 146.54 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 3 | 14 | 575.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 264 | 580.00 | 156.56 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 140 | 214 | 585.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 54 | 590.00 | 147.00 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 3 | 595.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 1,171 | 600.00 | 157.65 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 5 | 6 | 605.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 60 | 60 | 610.00 | 165.99 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 100 | 1,578 | 620.00 | 197.82 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 385 | 640.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1 | 650.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 200 | 200 | 675.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.