Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
March 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 235.50 | 0.00 | - | 5 | 6 | 200.00 | 0.29 | 0.00 | - | 1 | 281 |
| 216.50 | 0.00 | - | 1 | 3 | 210.00 | 0.25 | 0.00 | - | 4 | 465 |
| 220.05 | +27.91 | +14.53% | 16 | 17 | 220.00 | 0.58 | 0.00 | - | 3 | 148 |
| 181.44 | 0.00 | - | 29 | 29 | 230.00 | 0.39 | 0.00 | - | 1 | 257 |
| 200.23 | -28.77 | -12.56% | 1 | 13 | 240.00 | 0.56 | 0.00 | - | 1 | 421 |
| 182.96 | 0.00 | - | 5 | 26 | 250.00 | 0.62 | 0.00 | - | 2 | 430 |
| 150.41 | 0.00 | - | 15 | 18 | 260.00 | 0.71 | 0.00 | - | 1 | 506 |
| 177.58 | 0.00 | - | 1 | 38 | 270.00 | 0.89 | 0.00 | - | 1 | 326 |
| 158.19 | 0.00 | - | 5 | 33 | 280.00 | 1.07 | 0.00 | - | 1 | 931 |
| 121.60 | 0.00 | - | 1 | 32 | 290.00 | 1.34 | 0.00 | - | 1 | 578 |
| 141.90 | -5.55 | -3.76% | 2 | 144 | 300.00 | 1.78 | +0.08 | +4.71% | 31 | 1,464 |
| 137.55 | 0.00 | - | 1 | 22 | 310.00 | 2.17 | +0.20 | +10.15% | 8 | 714 |
| 128.35 | 0.00 | - | 1 | 86 | 320.00 | 2.69 | +0.09 | +3.46% | 2 | 1,253 |
| 114.00 | +1.00 | +0.88% | 1 | 123 | 330.00 | 3.28 | +0.33 | +11.19% | 1 | 1,473 |
| 108.90 | 0.00 | - | 1 | 185 | 340.00 | 3.98 | +0.36 | +9.94% | 4 | 2,325 |
| 96.94 | 0.00 | - | 1 | 111 | 350.00 | 4.81 | -0.14 | -2.83% | 7 | 3,536 |
| 85.05 | -4.60 | -5.13% | 1 | 397 | 360.00 | 6.40 | +0.48 | +8.11% | 1 | 2,348 |
| 76.70 | -5.73 | -6.95% | 1 | 117 | 370.00 | 7.85 | +0.49 | +6.66% | 25 | 2,669 |
| 70.35 | -1.90 | -2.63% | 67 | 880 | 380.00 | 8.86 | 0.00 | - | 15 | 3,250 |
| 62.10 | +0.80 | +1.31% | 5 | 541 | 390.00 | 11.60 | +0.73 | +6.72% | 136 | 2,046 |
| 55.44 | -0.74 | -1.32% | 19 | 997 | 400.00 | 13.25 | -0.21 | -1.56% | 108 | 3,584 |
| 47.80 | -2.45 | -4.88% | 6 | 778 | 410.00 | 16.10 | -0.45 | -2.72% | 19 | 1,424 |
| 42.30 | -1.17 | -2.69% | 3 | 1,462 | 420.00 | 20.70 | +0.49 | +2.42% | 1 | 2,079 |
| 36.44 | -0.86 | -2.31% | 23 | 1,107 | 430.00 | 24.26 | +0.77 | +3.28% | 43 | 1,672 |
| 30.26 | -1.49 | -4.69% | 27 | 1,689 | 440.00 | 29.00 | +1.15 | +4.13% | 42 | 3,591 |
| 24.45 | -2.25 | -8.43% | 66 | 13,890 | 450.00 | 34.30 | +1.60 | +4.89% | 11 | 42,937 |
| 20.26 | -2.24 | -9.96% | 222 | 24,190 | 460.00 | 37.30 | 0.00 | - | 6 | 11,059 |
| 18.90 | -1.50 | -7.35% | 7 | 1,775 | 465.00 | 38.95 | 0.00 | - | 1 | 71 |
| 16.75 | -1.90 | -10.19% | 33 | 2,221 | 470.00 | 45.45 | -2.90 | -6.00% | 1 | 413 |
| 15.52 | -0.70 | -4.32% | 33 | 1,196 | 475.00 | 51.40 | 0.00 | - | 51 | 148 |
| 14.55 | -0.65 | -4.28% | 15 | 1,841 | 480.00 | 53.75 | -13.47 | -20.04% | 10 | 91 |
| 15.15 | 0.00 | - | 8 | 235 | 485.00 | 72.15 | 0.00 | - | 8 | 79 |
| 11.32 | -1.13 | -9.08% | 10 | 466 | 490.00 | 78.62 | 0.00 | - | 4 | 17 |
| 12.30 | 0.00 | - | 3 | 511 | 495.00 | 79.35 | 0.00 | - | 2 | 26 |
| 9.60 | -0.57 | -5.60% | 146 | 2,074 | 500.00 | 65.24 | 0.00 | - | 2 | 8 |
| 9.10 | 0.00 | - | 46 | 113 | 505.00 | 92.60 | 0.00 | - | 2 | 4 |
| 7.60 | -0.55 | -6.75% | 10 | 1,033 | 510.00 | 105.60 | 0.00 | - | 2 | 0 |
| 6.70 | -0.57 | -7.84% | 2 | 443 | 515.00 | 71.02 | 0.00 | - | 70 | 35 |
| 6.00 | -0.55 | -8.40% | 1 | 900 | 520.00 | 104.35 | 0.00 | - | 3 | 0 |
| 6.10 | 0.00 | - | 3 | 126 | 525.00 | 106.13 | 0.00 | - | 2 | 0 |
| 5.30 | 0.00 | - | 4 | 326 | 530.00 | 107.92 | 0.00 | - | 4 | 0 |
| 4.20 | 0.00 | - | 21 | 165 | 535.00 | 77.74 | 0.00 | - | - | 0 |
| 4.20 | 0.00 | - | 3 | 1,358 | 540.00 | 86.75 | 0.00 | - | 2 | 0 |
| 3.45 | 0.00 | - | 1 | 84 | 545.00 | - | - | - | - | - |
| 3.10 | -0.26 | -7.74% | 1 | 709 | 550.00 | 100.92 | 0.00 | - | 2 | 0 |
| 2.76 | +0.15 | +5.75% | 3 | 77 | 555.00 | - | - | - | - | - |
| 2.47 | -0.63 | -20.32% | 1 | 192 | 560.00 | 106.28 | 0.00 | - | 2 | 0 |
| 2.14 | 0.00 | - | 1 | 165 | 565.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 1,403 | 570.00 | 105.42 | 0.00 | - | 2 | 0 |
| 1.14 | 0.00 | - | 1 | 154 | 575.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 1 | 68 | 580.00 | 167.94 | 0.00 | - | - | - |
| 1.35 | -0.02 | -1.46% | 1 | 322 | 585.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 1 | 450 | 590.00 | 185.51 | 0.00 | - | - | 0 |
| 1.11 | +0.06 | +5.71% | 1 | 4 | 595.00 | - | - | - | - | - |
| 0.98 | -0.17 | -14.78% | 1 | 1,151 | 600.00 | 187.88 | 0.00 | - | 2 | 0 |
| 0.87 | 0.00 | - | 1 | 56 | 605.00 | - | - | - | - | - |
| 0.83 | +0.05 | +6.41% | 1 | 1,966 | 610.00 | 189.20 | 0.00 | - | - | 0 |
| 0.53 | 0.00 | - | 1 | 130 | 615.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 2 | 315 | 620.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 2 | 107 | 625.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 3 | 23 | 630.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 135 | 635.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 2 | 1,035 | 640.00 | 211.85 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 2 | 29 | 645.00 | - | - | - | - | - |
| 0.40 | -0.01 | -2.44% | 1 | 51 | 650.00 | 196.12 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | 2 | 12 | 655.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 107 | 660.00 | 205.85 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 2 | 3 | 665.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 5 | 10 | 670.00 | 205.37 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 10 | 20 | 675.00 | - | - | - | - | - |
| 0.23 | -0.03 | -11.54% | 3 | 146 | 680.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 5 | 690.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 12 | 695.00 | - | - | - | - | - |
| 0.24 | +0.09 | +60.00% | 5 | 379 | 700.00 | 284.00 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.