Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
November 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 208.35 | +3.10 | +1.51% | 2 | 93 | 210.00 | 0.01 | 0.00 | - | 20 | 432 |
| 190.75 | 0.00 | - | 2 | 6 | 220.00 | 0.02 | 0.00 | - | 3 | 40 |
| 184.20 | 0.00 | - | 29 | 62 | 230.00 | 0.05 | +0.03 | +150.00% | 50 | 47 |
| 179.40 | +4.65 | +2.66% | 2 | 122 | 240.00 | 0.04 | 0.00 | - | 5 | 99 |
| 168.60 | +4.10 | +2.49% | 5 | 90 | 250.00 | 0.06 | 0.00 | - | 1 | 130 |
| 159.30 | +3.60 | +2.31% | 13 | 26 | 260.00 | 0.05 | 0.00 | - | 57 | 213 |
| 148.65 | +4.00 | +2.77% | 21 | 98 | 270.00 | 0.05 | -0.03 | -37.50% | 4 | 103 |
| 136.45 | 0.00 | - | 12 | 143 | 280.00 | 0.08 | -0.03 | -27.27% | 30 | 1,492 |
| 133.75 | +3.85 | +2.96% | 1 | 87 | 285.00 | 0.13 | 0.00 | - | 2 | 46 |
| 131.45 | +9.40 | +7.70% | 11 | 202 | 290.00 | 0.18 | 0.00 | - | 3 | 550 |
| 120.85 | 0.00 | - | 3 | 73 | 295.00 | 0.17 | 0.00 | - | 4 | 90 |
| 118.85 | +7.25 | +6.50% | 35 | 136 | 300.00 | 0.20 | -0.01 | -4.76% | 2 | 520 |
| 114.85 | +3.70 | +3.33% | 31 | 187 | 305.00 | 0.25 | 0.00 | - | 35 | 274 |
| 112.00 | +6.32 | +5.98% | 14 | 158 | 310.00 | 0.32 | 0.00 | - | 2 | 322 |
| 113.25 | 0.00 | - | 4 | 95 | 315.00 | 0.39 | 0.00 | - | 20 | 285 |
| 101.45 | +8.55 | +9.20% | 11 | 171 | 320.00 | 0.37 | -0.06 | -13.95% | 1 | 1,195 |
| 94.75 | +7.40 | +8.47% | 2 | 180 | 325.00 | 0.43 | -0.06 | -12.24% | 6 | 690 |
| 89.65 | +1.02 | +1.15% | 2 | 227 | 330.00 | 0.53 | -0.10 | -15.87% | 5 | 1,627 |
| 84.50 | +3.20 | +3.94% | 7 | 100 | 335.00 | 0.63 | -0.10 | -13.70% | 5 | 1,278 |
| 81.95 | -0.20 | -0.24% | 2 | 160 | 340.00 | 0.76 | -0.13 | -14.61% | 5 | 1,902 |
| 77.15 | +4.80 | +6.63% | 2 | 311 | 345.00 | 0.88 | -0.21 | -19.27% | 13 | 759 |
| 70.59 | +3.49 | +5.20% | 22 | 1,160 | 350.00 | 1.10 | -0.09 | -7.56% | 60 | 1,219 |
| 65.70 | +4.05 | +6.57% | 50 | 1,139 | 355.00 | 1.28 | -0.23 | -15.23% | 71 | 1,303 |
| 61.30 | +7.90 | +14.79% | 14 | 590 | 360.00 | 1.57 | -0.19 | -10.80% | 104 | 11,143 |
| 58.16 | +5.01 | +9.43% | 4 | 542 | 365.00 | 1.92 | -0.17 | -8.13% | 189 | 2,627 |
| 52.40 | +4.50 | +9.39% | 3 | 483 | 370.00 | 2.36 | -0.27 | -10.27% | 105 | 4,946 |
| 43.90 | 0.00 | - | 5 | 352 | 375.00 | 2.80 | -0.40 | -12.50% | 116 | 2,347 |
| 43.21 | +2.21 | +5.39% | 9 | 6,892 | 380.00 | 3.48 | -0.39 | -10.08% | 128 | 11,819 |
| 38.75 | +3.45 | +9.77% | 21 | 322 | 385.00 | 4.21 | -0.44 | -9.46% | 192 | 5,560 |
| 34.90 | +1.90 | +5.76% | 32 | 458 | 390.00 | 5.07 | -0.66 | -11.52% | 170 | 5,198 |
| 30.90 | +1.55 | +5.28% | 12 | 803 | 395.00 | 6.13 | -0.74 | -10.77% | 287 | 4,134 |
| 27.50 | +1.75 | +6.80% | 236 | 1,697 | 400.00 | 7.37 | -0.96 | -11.52% | 354 | 8,664 |
| 23.80 | +1.60 | +7.21% | 407 | 35,738 | 405.00 | 9.00 | -0.72 | -7.41% | 168 | 4,459 |
| 20.56 | +1.36 | +7.08% | 240 | 1,978 | 410.00 | 10.67 | -1.20 | -10.11% | 408 | 6,511 |
| 17.48 | +1.53 | +9.59% | 567 | 5,258 | 415.00 | 12.70 | -1.15 | -8.30% | 279 | 4,513 |
| 14.66 | +1.06 | +7.79% | 1,360 | 4,061 | 420.00 | 14.95 | -1.55 | -9.39% | 284 | 3,349 |
| 12.35 | +1.15 | +10.27% | 432 | 3,794 | 425.00 | 17.68 | -1.22 | -6.46% | 2,535 | 5,682 |
| 10.20 | +0.90 | +9.68% | 2,738 | 7,365 | 430.00 | 20.50 | -1.60 | -7.24% | 50 | 5,164 |
| 8.30 | +0.75 | +9.93% | 631 | 4,163 | 435.00 | 23.74 | -1.36 | -5.42% | 6 | 1,663 |
| 6.75 | +0.65 | +10.66% | 538 | 4,501 | 440.00 | 27.15 | -1.82 | -6.28% | 46 | 1,713 |
| 5.50 | +0.55 | +11.11% | 113 | 5,193 | 445.00 | 33.05 | 0.00 | - | 4 | 1,220 |
| 4.30 | +0.50 | +13.16% | 1,336 | 6,169 | 450.00 | 33.25 | -3.86 | -10.40% | 1 | 932 |
| 3.40 | +0.38 | +12.58% | 269 | 3,416 | 455.00 | 39.16 | -3.49 | -8.18% | 5 | 898 |
| 2.70 | +0.35 | +14.89% | 851 | 6,861 | 460.00 | 47.21 | 0.00 | - | 6 | 624 |
| 2.10 | +0.27 | +14.75% | 170 | 4,981 | 465.00 | 51.98 | 0.00 | - | 4 | 362 |
| 1.68 | +0.23 | +15.86% | 109 | 3,375 | 470.00 | 56.32 | 0.00 | - | 2 | 168 |
| 1.31 | +0.21 | +19.09% | 91 | 3,441 | 475.00 | 44.60 | 0.00 | - | 5 | 11 |
| 1.05 | +0.21 | +25.00% | 116 | 2,219 | 480.00 | 63.15 | 0.00 | - | 1 | 42 |
| 0.80 | +0.21 | +35.59% | 31 | 1,123 | 485.00 | 54.30 | 0.00 | - | 2 | 0 |
| 0.63 | +0.13 | +26.00% | 25 | 1,467 | 490.00 | 67.99 | 0.00 | - | 2 | 0 |
| 0.50 | +0.12 | +31.58% | 23 | 2,230 | 495.00 | 75.08 | 0.00 | - | 58 | 0 |
| 0.40 | +0.08 | +25.00% | 21 | 2,051 | 500.00 | 69.45 | 0.00 | - | 8 | 0 |
| 0.33 | +0.08 | +32.00% | 22 | 237 | 505.00 | 82.93 | 0.00 | - | - | 0 |
| 0.25 | +0.06 | +31.58% | 29 | 21,055 | 510.00 | 87.96 | 0.00 | - | 4 | 0 |
| 0.16 | 0.00 | - | 57 | 393 | 515.00 | 93.00 | 0.00 | - | - | 0 |
| 0.18 | +0.07 | +63.64% | 2 | 1,390 | 520.00 | 107.83 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 4 | 179 | 525.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 744 | 530.00 | 129.26 | 0.00 | - | - | 0 |
| 0.10 | +0.03 | +42.86% | 5 | 140 | 535.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 9,436 | 540.00 | 101.50 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 40 | 256 | 545.00 | 106.29 | 0.00 | - | 1 | 0 |
| 0.04 | +0.01 | +33.33% | 7 | 1,208 | 550.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 26 | 555.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 3 | 503 | 560.00 | 139.78 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 2 | 19 | 565.00 | 144.80 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 227 | 570.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 19 | 48 | 575.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 208 | 580.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 360 | 585.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 5 | 17 | 590.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 5 | 815 | 595.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 8 | 187 | 600.00 | 196.12 | 0.00 | - | 3 | 0 |
| 0.07 | 0.00 | - | 2 | 4 | 605.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 5 | 610.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 66 | 89 | 615.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,063 | 620.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 1 | 625.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 20 | 630.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 301 | 640.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 1 | 645.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 2 | 650.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 655.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 89 | 660.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 665.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | - | 3 | 670.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 680.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 8 | 685.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 22 | 368 | 690.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 695.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 7 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.