Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
August 15, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 226.00 | 0.00 | - | 1 | 4 | 200.00 | 0.60 | 0.00 | - | 1 | 20 |
| 229.00 | 0.00 | - | 1 | 1 | 210.00 | 0.97 | 0.00 | - | 7 | 142 |
| - | - | - | - | - | 215.00 | 1.21 | 0.00 | - | 25 | 258 |
| - | - | - | - | - | 220.00 | 0.89 | 0.00 | - | 4 | 53 |
| 204.00 | 0.00 | - | 1 | 2 | 225.00 | 1.17 | 0.00 | - | 3 | 50 |
| - | - | - | - | - | 230.00 | 1.20 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 235.00 | 1.60 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 240.00 | 1.69 | 0.00 | - | 1 | 401 |
| - | - | - | - | - | 245.00 | 1.69 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 250.00 | 2.03 | 0.00 | - | 188 | 191 |
| 185.90 | 0.00 | - | 9 | 8 | 260.00 | 2.43 | 0.00 | - | 69 | 415 |
| 167.05 | 0.00 | - | 2 | 2 | 270.00 | 2.84 | 0.00 | - | 8 | 25 |
| 159.10 | 0.00 | - | - | 3 | 275.00 | 4.80 | 0.00 | - | - | 3 |
| 148.35 | 0.00 | - | 4 | 3 | 280.00 | 3.90 | 0.00 | - | 5 | 20 |
| 142.10 | 0.00 | - | 2 | 2 | 285.00 | 4.20 | 0.00 | - | 7 | 20 |
| 151.15 | 0.00 | - | 1 | 6 | 290.00 | 2.96 | 0.00 | - | 8 | 35 |
| 135.00 | 0.00 | - | 1 | 1 | 295.00 | 2.94 | 0.00 | - | 1 | 16 |
| 152.00 | 0.00 | - | 6 | 14 | 300.00 | 4.05 | 0.00 | - | 7 | 59 |
| - | - | - | - | - | 305.00 | 6.15 | 0.00 | - | 20 | 47 |
| 137.60 | 0.00 | - | 1 | 4 | 310.00 | 4.80 | 0.00 | - | 1 | 89 |
| 133.46 | 0.00 | - | 1 | 4 | 315.00 | 5.15 | 0.00 | - | 1 | 36 |
| 128.95 | 0.00 | - | 2 | 13 | 320.00 | 4.89 | 0.00 | - | 1 | 67 |
| 128.98 | 0.00 | - | 1 | 6 | 325.00 | 5.60 | -0.60 | -9.68% | 4 | 132 |
| 126.30 | 0.00 | - | 1 | 26 | 330.00 | 5.90 | -5.45 | -48.02% | 32 | 383 |
| 102.25 | 0.00 | - | 2 | 4 | 335.00 | 6.65 | -0.65 | -8.90% | 1 | 44 |
| 111.85 | 0.00 | - | 1 | 16 | 340.00 | 7.08 | -5.62 | -44.25% | 11 | 145 |
| 94.32 | 0.00 | - | - | 4 | 345.00 | 8.15 | 0.00 | - | 2 | 144 |
| 83.60 | 0.00 | - | 2 | 7 | 350.00 | 8.68 | -0.46 | -5.03% | 6 | 42 |
| 86.90 | 0.00 | - | - | 26 | 355.00 | 10.80 | 0.00 | - | 8 | 102 |
| 82.20 | 0.00 | - | 2 | 6 | 360.00 | 10.06 | -1.39 | -12.14% | 3 | 53 |
| 81.72 | 0.00 | - | 1 | 1 | 365.00 | 12.00 | 0.00 | - | 8 | 47 |
| 87.75 | 0.00 | - | 1 | 32 | 370.00 | 13.85 | 0.00 | - | 2 | 52 |
| 90.20 | 0.00 | - | 1 | 17 | 375.00 | 12.94 | 0.00 | - | 2 | 122 |
| 81.16 | 0.00 | - | 1 | 15 | 380.00 | 14.30 | 0.00 | - | 4 | 371 |
| 60.61 | 0.00 | - | 1 | 3 | 385.00 | 15.60 | -0.06 | -0.38% | 1 | 99 |
| 79.24 | -0.61 | -0.76% | 2 | 24 | 390.00 | 17.66 | 0.00 | - | 1 | 116 |
| 68.32 | 0.00 | - | 3 | 14 | 395.00 | 21.77 | 0.00 | - | 1 | 121 |
| 68.53 | 0.00 | - | 1 | 62 | 400.00 | 20.60 | 0.00 | - | 10 | 201 |
| 68.27 | +2.52 | +3.83% | 2 | 40 | 405.00 | 20.76 | -1.64 | -7.32% | 1 | 78 |
| 60.50 | 0.00 | - | 2 | 124 | 410.00 | 24.10 | 0.00 | - | 160 | 507 |
| 57.60 | 0.00 | - | 29 | 60 | 415.00 | 26.50 | 0.00 | - | 30 | 91 |
| 58.50 | +2.50 | +4.46% | 37 | 28 | 420.00 | 26.08 | -1.57 | -5.68% | 6 | 78 |
| 56.15 | +4.55 | +8.82% | 1 | 32 | 425.00 | 28.25 | -1.85 | -6.15% | 3 | 70 |
| 52.55 | +2.05 | +4.06% | 2 | 32 | 430.00 | 30.05 | -8.02 | -21.07% | 4 | 77 |
| 47.56 | 0.00 | - | 1 | 199 | 435.00 | 41.05 | 0.00 | - | 26 | 120 |
| 46.50 | +1.90 | +4.26% | 3 | 1,780 | 440.00 | 34.00 | -2.80 | -7.61% | 2 | 56 |
| 41.55 | 0.00 | - | 1 | 46 | 445.00 | 50.75 | 0.00 | - | - | 1 |
| 44.05 | +4.20 | +10.54% | 1 | 139 | 450.00 | 40.85 | 0.00 | - | 1 | 12 |
| 39.96 | 0.00 | - | 2 | 75 | 455.00 | 44.30 | 0.00 | - | 3 | 4 |
| 37.31 | +3.16 | +9.25% | 7 | 118 | 460.00 | 65.00 | 0.00 | - | - | 1 |
| 33.95 | 0.00 | - | 9 | 66 | 465.00 | 61.44 | 0.00 | - | - | 0 |
| 30.00 | 0.00 | - | 1 | 49 | 470.00 | 51.10 | -14.33 | -21.90% | 10 | 0 |
| 29.44 | 0.00 | - | 5 | 131 | 475.00 | - | - | - | - | - |
| 26.75 | 0.00 | - | 1 | 63 | 480.00 | 69.10 | 0.00 | - | 2 | 1 |
| 23.45 | 0.00 | - | 2 | 15 | 485.00 | - | - | - | - | - |
| 25.64 | +1.52 | +6.30% | 1 | 36 | 490.00 | 63.75 | -16.74 | -20.80% | 25 | 0 |
| 24.00 | +7.70 | +47.24% | 3 | 2 | 495.00 | 82.35 | 0.00 | - | 1 | 2 |
| 19.70 | 0.00 | - | 6 | 65 | 500.00 | 94.75 | 0.00 | - | - | 1 |
| 20.58 | +1.58 | +8.32% | 1 | 29 | 505.00 | - | - | - | - | - |
| 19.19 | +7.89 | +69.82% | 1 | 2 | 510.00 | - | - | - | - | - |
| 15.57 | 0.00 | - | 3 | 8 | 515.00 | - | - | - | - | - |
| 16.52 | +7.27 | +78.59% | 2 | 11 | 520.00 | - | - | - | - | - |
| 13.10 | 0.00 | - | 1 | 16 | 525.00 | - | - | - | - | - |
| 14.53 | +1.84 | +14.50% | 1 | 34 | 530.00 | - | - | - | - | - |
| 13.20 | +1.00 | +8.20% | 1 | 25 | 535.00 | 121.49 | 0.00 | - | - | 0 |
| 12.75 | 0.00 | - | 1 | 5 | 540.00 | - | - | - | - | - |
| 6.76 | 0.00 | - | 1 | 20 | 550.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | 3 | 6 | 555.00 | - | - | - | - | - |
| 9.40 | 0.00 | - | 3 | 29 | 560.00 | - | - | - | - | - |
| 7.39 | 0.00 | - | 2 | 5 | 565.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | - | 1 | 570.00 | - | - | - | - | - |
| 7.65 | +0.75 | +10.87% | 5 | 24 | 575.00 | - | - | - | - | - |
| 6.50 | +2.10 | +47.73% | 2 | 94 | 580.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 2 | 1 | 585.00 | - | - | - | - | - |
| 4.81 | 0.00 | - | 57 | 31 | 590.00 | - | - | - | - | - |
| 4.75 | 0.00 | - | 1 | 1 | 595.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 2 | 11 | 600.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 2 | 605.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 32 | 182 | 610.00 | - | - | - | - | - |
| 2.16 | 0.00 | - | 2 | 3 | 615.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 2 | 134 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.