Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 305.80 | 0.00 | - | 20 | 42 | 115.00 | 0.14 | 0.00 | - | 20 | 2,398 |
| 298.82 | 0.00 | - | 1 | 194 | 120.00 | 0.11 | 0.00 | - | 30 | 1,058 |
| 299.06 | 0.00 | - | 10 | 56 | 125.00 | 0.10 | 0.00 | - | 2 | 601 |
| 294.95 | 0.00 | - | 14 | 377 | 130.00 | 0.11 | 0.00 | - | 20 | 46 |
| 304.00 | 0.00 | - | 1 | 142 | 135.00 | 0.08 | 0.00 | - | 20 | 90 |
| 203.25 | 0.00 | - | 1 | 3 | 140.00 | 0.12 | 0.00 | - | 1 | 462 |
| 274.59 | 0.00 | - | 1 | 136 | 145.00 | 0.22 | 0.00 | - | 3 | 258 |
| 270.00 | 0.00 | - | 1 | 765 | 150.00 | 0.12 | 0.00 | - | 30 | 2,231 |
| 271.09 | 0.00 | - | 1 | 131 | 155.00 | 0.17 | 0.00 | - | 5 | 569 |
| 258.46 | 0.00 | - | 2 | 17 | 160.00 | 0.27 | 0.00 | - | 2 | 250 |
| 259.03 | 0.00 | - | 1 | 0 | 165.00 | 0.33 | 0.00 | - | 2 | 198 |
| 241.75 | 0.00 | - | 3 | 261 | 170.00 | 0.24 | 0.00 | - | 10 | 329 |
| 260.98 | 0.00 | - | 1 | 29 | 175.00 | 0.27 | 0.00 | - | 100 | 238 |
| 252.00 | 0.00 | - | 1 | 1,091 | 180.00 | 0.33 | 0.00 | - | 8 | 218 |
| 231.58 | 0.00 | - | 1 | 51 | 185.00 | 0.36 | 0.00 | - | 6 | 103 |
| 235.15 | 0.00 | - | 2 | 141 | 190.00 | 0.38 | 0.00 | - | 42 | 108 |
| 223.00 | 0.00 | - | 3 | 348 | 195.00 | 0.43 | 0.00 | - | 4 | 185 |
| 243.40 | 0.00 | - | 1 | 342 | 200.00 | 0.39 | 0.00 | - | 5 | 1,219 |
| 207.25 | 0.00 | - | 1 | 48 | 205.00 | 0.44 | 0.00 | - | 5 | 148 |
| 235.92 | 0.00 | - | 1 | 74 | 210.00 | 0.48 | 0.00 | - | 5 | 1,638 |
| 214.50 | 0.00 | - | 1 | 15 | 215.00 | 0.55 | 0.00 | - | 1 | 238 |
| 212.40 | 0.00 | - | 1 | 167 | 220.00 | 0.69 | 0.00 | - | 590 | 775 |
| 203.65 | 0.00 | - | 6 | 104 | 225.00 | 0.59 | 0.00 | - | 5 | 440 |
| 203.80 | 0.00 | - | 1 | 596 | 230.00 | 0.91 | 0.00 | - | 2 | 413 |
| 194.50 | 0.00 | - | 8 | 170 | 235.00 | 0.83 | 0.00 | - | 1 | 229 |
| 163.50 | 0.00 | - | 1 | 339 | 240.00 | 1.05 | 0.00 | - | 1 | 837 |
| 184.20 | 0.00 | - | 4 | 461 | 245.00 | 1.20 | 0.00 | - | 2 | 501 |
| 189.01 | 0.00 | - | 2 | 458 | 250.00 | 1.32 | 0.00 | - | 70 | 1,565 |
| 192.86 | 0.00 | - | 5 | 127 | 255.00 | 1.51 | 0.00 | - | 5 | 614 |
| 169.00 | 0.00 | - | 1 | 263 | 260.00 | 1.25 | 0.00 | - | 1 | 878 |
| 175.00 | 0.00 | - | 1 | 143 | 265.00 | 1.37 | 0.00 | - | 1 | 945 |
| 157.40 | 0.00 | - | 1 | 593 | 270.00 | 1.91 | 0.00 | - | 8 | 301 |
| 146.89 | 0.00 | - | 4 | 151 | 275.00 | 1.98 | 0.00 | - | 1 | 303 |
| 162.97 | 0.00 | - | 4 | 235 | 280.00 | 2.30 | 0.00 | - | 17 | 892 |
| 163.67 | 0.00 | - | 5 | 130 | 285.00 | 2.58 | +0.01 | +0.39% | 54 | 503 |
| 137.70 | 0.00 | - | 1 | 389 | 290.00 | 2.83 | 0.00 | - | 5 | 296 |
| 149.79 | 0.00 | - | 4 | 73 | 295.00 | 3.20 | +0.30 | +10.34% | 3 | 1,983 |
| 129.00 | 0.00 | - | 2 | 989 | 300.00 | 3.45 | 0.00 | - | 3 | 2,674 |
| 123.24 | 0.00 | - | 1 | 469 | 305.00 | 3.75 | 0.00 | - | 10 | 1,202 |
| 119.70 | 0.00 | - | 10 | 803 | 310.00 | 4.20 | -0.08 | -1.87% | 2 | 1,454 |
| 116.70 | 0.00 | - | 1 | 612 | 315.00 | 4.70 | 0.00 | - | 2 | 724 |
| 110.00 | 0.00 | - | 1 | 1,116 | 320.00 | 5.10 | 0.00 | - | 14 | 2,982 |
| 107.27 | 0.00 | - | 1 | 535 | 325.00 | 5.75 | 0.00 | - | 504 | 2,088 |
| 103.61 | 0.00 | - | 2 | 453 | 330.00 | 6.10 | -0.29 | -4.54% | 1 | 2,588 |
| 99.08 | 0.00 | - | 1 | 337 | 335.00 | 6.85 | 0.00 | - | 1 | 794 |
| 92.68 | 0.00 | - | 2 | 716 | 340.00 | 7.75 | +0.20 | +2.65% | 16 | 3,178 |
| 90.25 | 0.00 | - | 2 | 361 | 345.00 | 8.25 | 0.00 | - | 17 | 1,856 |
| 84.50 | 0.00 | - | 11 | 1,570 | 350.00 | 9.50 | +0.40 | +4.40% | 10 | 3,428 |
| 91.35 | 0.00 | - | 13 | 359 | 355.00 | 10.20 | 0.00 | - | 1 | 1,678 |
| 76.75 | -2.20 | -2.79% | 7 | 962 | 360.00 | 11.60 | 0.00 | - | 122 | 1,412 |
| 73.45 | 0.00 | - | 1 | 551 | 365.00 | 12.36 | -0.24 | -1.90% | 5 | 2,320 |
| 69.49 | -1.21 | -1.71% | 10 | 690 | 370.00 | 13.00 | 0.00 | - | 1 | 1,888 |
| 66.25 | 0.00 | - | 1 | 1,819 | 375.00 | 14.60 | 0.00 | - | 252 | 2,475 |
| 62.10 | -0.98 | -1.55% | 1 | 2,191 | 380.00 | 16.50 | +0.95 | +6.11% | 2 | 5,445 |
| 59.30 | 0.00 | - | 2 | 328 | 385.00 | 17.11 | 0.00 | - | 3 | 628 |
| 55.50 | -0.50 | -0.89% | 10 | 1,183 | 390.00 | 18.45 | 0.00 | - | 41 | 1,410 |
| 53.50 | 0.00 | - | 3 | 473 | 395.00 | 20.60 | 0.00 | - | 2 | 801 |
| 48.40 | -1.60 | -3.20% | 12 | 1,840 | 400.00 | 22.55 | +0.50 | +2.27% | 14 | 3,723 |
| 46.60 | 0.00 | - | 2 | 1,888 | 405.00 | 23.73 | 0.00 | - | 100 | 1,462 |
| 43.25 | -1.69 | -3.76% | 5 | 2,787 | 410.00 | 25.70 | 0.00 | - | 7 | 1,253 |
| 40.05 | -0.45 | -1.10% | 8 | 608 | 415.00 | 28.55 | +0.25 | +0.88% | 1 | 955 |
| 37.50 | -0.90 | -2.34% | 22 | 1,273 | 420.00 | 30.90 | +0.80 | +2.66% | 11 | 2,212 |
| 34.65 | -0.65 | -1.84% | 1 | 1,398 | 425.00 | 32.25 | 0.00 | - | 103 | 2,190 |
| 32.85 | 0.00 | - | 24 | 1,703 | 430.00 | 34.27 | 0.00 | - | 1 | 1,353 |
| 30.57 | -1.03 | -3.26% | 1 | 505 | 435.00 | 38.15 | 0.00 | - | 10 | 794 |
| 27.50 | -1.00 | -3.51% | 5 | 1,235 | 440.00 | 40.90 | 0.00 | - | 10 | 997 |
| 27.14 | 0.00 | - | 3 | 666 | 445.00 | 43.10 | 0.00 | - | 5 | 524 |
| 24.05 | -0.30 | -1.23% | 20 | 2,655 | 450.00 | 47.60 | +2.27 | +5.01% | 1 | 1,004 |
| 22.79 | 0.00 | - | 1 | 1,409 | 455.00 | 50.77 | +3.92 | +8.37% | 1 | 597 |
| 20.40 | -0.35 | -1.69% | 3 | 2,370 | 460.00 | 54.38 | 0.00 | - | 4 | 1,226 |
| 19.45 | 0.00 | - | 2 | 578 | 465.00 | 55.65 | 0.00 | - | 1 | 197 |
| 17.15 | -0.25 | -1.44% | 1 | 1,841 | 470.00 | 60.28 | 0.00 | - | 3 | 160 |
| 16.00 | 0.00 | - | 19 | 1,495 | 475.00 | 64.11 | 0.00 | - | 1 | 73 |
| 14.62 | 0.00 | - | 17 | 1,590 | 480.00 | 57.80 | 0.00 | - | 1 | 145 |
| 13.34 | 0.00 | - | 1 | 450 | 485.00 | 59.65 | 0.00 | - | 1 | 10 |
| 11.80 | -0.30 | -2.48% | 6 | 2,867 | 490.00 | 60.60 | 0.00 | - | 1 | 91 |
| 11.19 | 0.00 | - | 75 | 1,011 | 495.00 | 69.80 | 0.00 | - | 17 | 61 |
| 9.88 | -0.42 | -4.08% | 26 | 4,742 | 500.00 | 74.60 | 0.00 | - | 10 | 86 |
| 8.95 | -0.45 | -4.79% | 9 | 728 | 505.00 | 76.15 | 0.00 | - | 23 | 35 |
| 8.45 | 0.00 | - | 14 | 1,150 | 510.00 | 82.24 | 0.00 | - | 1 | 4 |
| 7.85 | 0.00 | - | 11 | 893 | 515.00 | 85.90 | 0.00 | - | 3 | 29 |
| 6.85 | -0.25 | -3.52% | 2 | 2,030 | 520.00 | 90.10 | 0.00 | - | 27 | 136 |
| 6.10 | 0.00 | - | 4 | 1,384 | 525.00 | 93.65 | 0.00 | - | 32 | 91 |
| 6.05 | 0.00 | - | 38 | 572 | 530.00 | 100.87 | 0.00 | - | 1 | 0 |
| 5.00 | -0.05 | -0.99% | 40 | 1,192 | 535.00 | 96.60 | 0.00 | - | 16 | 0 |
| 4.55 | 0.00 | - | 34 | 1,569 | 540.00 | 124.32 | 0.00 | - | 2 | 0 |
| 4.25 | 0.00 | - | 1 | 43 | 545.00 | 107.55 | 0.00 | - | - | 0 |
| 3.75 | -0.05 | -1.32% | 33 | 2,789 | 550.00 | 112.45 | 0.00 | - | 301 | 1 |
| 3.50 | 0.00 | - | 2 | 46 | 555.00 | - | - | - | - | - |
| 3.01 | -0.29 | -8.79% | 10 | 909 | 560.00 | 108.45 | 0.00 | - | 2 | 0 |
| 3.35 | 0.00 | - | 1 | 392 | 565.00 | - | - | - | - | - |
| 2.63 | 0.00 | - | 2 | 1,812 | 570.00 | 156.84 | 0.00 | - | 2 | 0 |
| 2.37 | 0.00 | - | 3 | 128 | 575.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 63 | 594 | 580.00 | 112.96 | 0.00 | - | 2 | 0 |
| 1.92 | 0.00 | - | 5 | 154 | 585.00 | - | - | - | - | - |
| 1.74 | 0.00 | - | 11 | 24 | 590.00 | - | - | - | - | - |
| 1.62 | 0.00 | - | 6 | 15 | 595.00 | 178.28 | 0.00 | - | - | 0 |
| 1.43 | 0.00 | - | 7 | 3,007 | 600.00 | 182.38 | 0.00 | - | 2 | 0 |
| 2.10 | 0.00 | - | 2 | 11 | 605.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 1 | 2,487 | 610.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 1 | 62 | 615.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 10 | 5,552 | 620.00 | 198.17 | 0.00 | - | 2 | 0 |
| 1.28 | 0.00 | - | 5 | 12 | 625.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 2 | 5 | 630.00 | 214.02 | 0.00 | - | - | 0 |
| 6.70 | 0.00 | - | 6 | 2 | 635.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 2 | 870 | 640.00 | 224.28 | 0.00 | - | 2 | 0 |
| 0.57 | -0.39 | -40.62% | 1 | 2 | 645.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 2 | 1,562 | 650.00 | 230.35 | 0.00 | - | 3 | 0 |
| 0.70 | 0.00 | - | 2 | 3 | 655.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 1 | 99 | 660.00 | 206.80 | 0.00 | - | - | 0 |
| 0.56 | 0.00 | - | 2 | 39 | 665.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 6 | 670.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 22 | 675.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 20 | 105 | 680.00 | 212.67 | 0.00 | - | - | 0 |
| 0.65 | 0.00 | - | 15 | 20 | 685.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 15 | 690.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 79 | 695.00 | - | - | - | - | - |
| 0.32 | +0.02 | +6.67% | 1 | 415 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.