Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 290.30 | 0.00 | - | 3 | 146 | 125.00 | 0.34 | +0.09 | +36.00% | 4 | 1,983 |
| 320.00 | 0.00 | - | 2 | 11 | 130.00 | 1.09 | 0.00 | - | 24 | 234 |
| 310.57 | 0.00 | - | 1 | 63 | 135.00 | 0.24 | 0.00 | - | 10 | 1,944 |
| 305.84 | 0.00 | - | 1 | 64 | 140.00 | 0.25 | 0.00 | - | 10 | 255 |
| 274.52 | 0.00 | - | 2 | 11 | 145.00 | 0.37 | 0.00 | - | 10 | 128 |
| 272.07 | 0.00 | - | 2 | 83 | 150.00 | 0.40 | 0.00 | - | 1 | 584 |
| 226.20 | 0.00 | - | 1 | 1 | 155.00 | 0.81 | 0.00 | - | 6 | 281 |
| 246.50 | 0.00 | - | 20 | 63 | 160.00 | 0.89 | 0.00 | - | 6 | 422 |
| 217.61 | 0.00 | - | 1 | 4 | 165.00 | 0.88 | +0.04 | +4.76% | 2 | 206 |
| 244.00 | 0.00 | - | 1 | 35 | 170.00 | 0.70 | -0.04 | -5.41% | 3 | 494 |
| 242.68 | 0.00 | - | 1 | 15 | 175.00 | 0.77 | -0.34 | -30.63% | 3 | 325 |
| 284.12 | 0.00 | - | 1 | 19 | 180.00 | 1.07 | +0.07 | +7.00% | 2 | 1,005 |
| 237.85 | 0.00 | - | 1 | 114 | 185.00 | 1.34 | +0.11 | +8.94% | 2 | 358 |
| 272.53 | 0.00 | - | 1 | 30 | 190.00 | 1.45 | 0.00 | - | 200 | 301 |
| 267.28 | 0.00 | - | 1 | 16 | 195.00 | 1.00 | 0.00 | - | 3 | 713 |
| 217.32 | 0.00 | - | 10 | 153 | 200.00 | 1.23 | 0.00 | - | 7 | 886 |
| 217.75 | 0.00 | - | 1 | 29 | 205.00 | 1.55 | 0.00 | - | 1 | 268 |
| 216.50 | 0.00 | - | 4 | 55 | 210.00 | 1.66 | 0.00 | - | 10 | 725 |
| 216.00 | 0.00 | - | 5 | 77 | 215.00 | 1.75 | 0.00 | - | 1 | 292 |
| 211.50 | 0.00 | - | 5 | 116 | 220.00 | 1.80 | 0.00 | - | 5 | 274 |
| 194.28 | 0.00 | - | 1 | 93 | 225.00 | 4.00 | 0.00 | - | 4 | 536 |
| 180.00 | 0.00 | - | 1 | 231 | 230.00 | 2.18 | 0.00 | - | 10 | 981 |
| 188.00 | 0.00 | - | 1 | 21 | 235.00 | 2.50 | 0.00 | - | 1 | 322 |
| 232.20 | 0.00 | - | 1 | 65 | 240.00 | 2.30 | 0.00 | - | 2 | 1,021 |
| 192.05 | 0.00 | - | 2 | 26 | 245.00 | 2.75 | -0.80 | -22.54% | 2 | 523 |
| 178.44 | 0.00 | - | 1 | 262 | 250.00 | 2.94 | 0.00 | - | 1 | 599 |
| 169.45 | 0.00 | - | 56 | 108 | 255.00 | 4.30 | 0.00 | - | 82 | 1,057 |
| 167.71 | 0.00 | - | 1 | 181 | 260.00 | 3.90 | 0.00 | - | 56 | 2,801 |
| 160.75 | 0.00 | - | 2 | 111 | 265.00 | 4.19 | 0.00 | - | 84 | 1,250 |
| 166.45 | 0.00 | - | 1 | 239 | 270.00 | 4.33 | -0.22 | -4.84% | 400 | 1,094 |
| 156.96 | 0.00 | - | 2 | 319 | 275.00 | 5.25 | 0.00 | - | 2 | 426 |
| 160.00 | 0.00 | - | 1 | 654 | 280.00 | 5.40 | 0.00 | - | 1 | 583 |
| 139.15 | 0.00 | - | 1 | 146 | 285.00 | 5.10 | 0.00 | - | 1 | 1,083 |
| 141.70 | 0.00 | - | 2 | 223 | 290.00 | 6.20 | -0.43 | -6.49% | 3 | 386 |
| 130.24 | 0.00 | - | 1 | 226 | 295.00 | 6.50 | 0.00 | - | 300 | 584 |
| 126.60 | 0.00 | - | 2 | 955 | 300.00 | 8.78 | 0.00 | - | 2 | 5,543 |
| 135.85 | 0.00 | - | 2 | 329 | 305.00 | 8.95 | 0.00 | - | 18 | 2,770 |
| 122.12 | 0.00 | - | 100 | 321 | 310.00 | 9.44 | 0.00 | - | 10 | 723 |
| 121.20 | 0.00 | - | 1 | 841 | 315.00 | 8.50 | 0.00 | - | 1 | 390 |
| 117.88 | 0.00 | - | 12 | 287 | 320.00 | 11.18 | 0.00 | - | 4 | 479 |
| 109.10 | 0.00 | - | 1 | 450 | 325.00 | 10.70 | -1.30 | -10.83% | 12 | 550 |
| 111.96 | 0.00 | - | 1 | 360 | 330.00 | 14.84 | 0.00 | - | 1 | 991 |
| 99.80 | 0.00 | - | 2 | 428 | 335.00 | 14.48 | 0.00 | - | 1 | 186 |
| 100.26 | 0.00 | - | 31 | 282 | 340.00 | 13.31 | 0.00 | - | 3 | 658 |
| 90.82 | 0.00 | - | 72 | 786 | 345.00 | 17.00 | 0.00 | - | 1 | 248 |
| 91.50 | 0.00 | - | 2 | 1,087 | 350.00 | 20.10 | 0.00 | - | 1 | 1,561 |
| 90.83 | 0.00 | - | 70 | 186 | 355.00 | 19.15 | 0.00 | - | 2 | 715 |
| 88.03 | 0.00 | - | 1 | 2,549 | 360.00 | 22.13 | 0.00 | - | 1 | 534 |
| 82.45 | 0.00 | - | 2 | 321 | 365.00 | 21.80 | 0.00 | - | 2 | 442 |
| 80.50 | 0.00 | - | 4 | 524 | 370.00 | 23.03 | 0.00 | - | 2 | 211 |
| 71.18 | 0.00 | - | 3 | 578 | 375.00 | 24.46 | 0.00 | - | 24 | 485 |
| 77.00 | 0.00 | - | 1 | 2,955 | 380.00 | 25.41 | 0.00 | - | 152 | 747 |
| 73.87 | 0.00 | - | 2 | 425 | 385.00 | 25.30 | 0.00 | - | 17 | 165 |
| 63.65 | 0.00 | - | 1 | 597 | 390.00 | 34.00 | 0.00 | - | 2 | 430 |
| 68.50 | 0.00 | - | 1 | 643 | 395.00 | 28.67 | -5.48 | -16.05% | 1 | 166 |
| 64.20 | +0.20 | +0.31% | 3 | 1,335 | 400.00 | 32.70 | -1.09 | -3.23% | 1 | 2,095 |
| 61.10 | 0.00 | - | 3 | 471 | 405.00 | 37.00 | 0.00 | - | 2 | 195 |
| 59.80 | +3.40 | +6.03% | 7 | 1,468 | 410.00 | 36.00 | -6.65 | -15.59% | 1 | 519 |
| 60.30 | +5.68 | +10.40% | 118 | 510 | 415.00 | 38.50 | 0.00 | - | 7 | 312 |
| 58.46 | +4.59 | +8.52% | 1 | 900 | 420.00 | 42.46 | 0.00 | - | 90 | 946 |
| 44.27 | 0.00 | - | 9 | 531 | 425.00 | 50.15 | 0.00 | - | 10 | 162 |
| 52.56 | +5.56 | +11.83% | 8 | 448 | 430.00 | 42.41 | -4.39 | -9.38% | 10 | 480 |
| 41.30 | 0.00 | - | 4 | 228 | 435.00 | 44.91 | -5.07 | -10.14% | 34 | 280 |
| 43.30 | 0.00 | - | 2 | 886 | 440.00 | 57.32 | 0.00 | - | 1 | 330 |
| 36.72 | 0.00 | - | 1 | 2,425 | 445.00 | 54.50 | 0.00 | - | 14 | 139 |
| 44.25 | +6.47 | +17.13% | 3 | 1,812 | 450.00 | 56.18 | 0.00 | - | 2 | 166 |
| 37.61 | 0.00 | - | 1 | 649 | 455.00 | 58.48 | 0.00 | - | 1 | 889 |
| 35.50 | +0.25 | +0.71% | 9 | 783 | 460.00 | 62.51 | 0.00 | - | 10 | 82 |
| 36.82 | +4.07 | +12.43% | 1 | 825 | 465.00 | 68.95 | 0.00 | - | 2 | 47 |
| 32.82 | +4.67 | +16.59% | 1 | 487 | 470.00 | 63.35 | 0.00 | - | 40 | 44 |
| 31.04 | +5.24 | +20.31% | 6 | 297 | 475.00 | 68.70 | 0.00 | - | 1 | 78 |
| 29.80 | +1.14 | +3.98% | 2 | 205 | 480.00 | 72.10 | 0.00 | - | 1 | 32 |
| 25.75 | 0.00 | - | 1 | 183 | 485.00 | 77.80 | 0.00 | - | 100 | 266 |
| 25.00 | +3.00 | +13.64% | 1 | 395 | 490.00 | 65.80 | 0.00 | - | 1 | 121 |
| 20.60 | 0.00 | - | 3 | 314 | 495.00 | 86.40 | -1.85 | -2.10% | 16 | 8 |
| 25.21 | +2.94 | +13.20% | 6 | 1,124 | 500.00 | 94.00 | 0.00 | - | 6 | 65 |
| 21.10 | 0.00 | - | 135 | 317 | 505.00 | 93.77 | 0.00 | - | 3 | 4 |
| 19.60 | +2.90 | +17.37% | 3 | 128 | 510.00 | 90.80 | 0.00 | - | 200 | 103 |
| 16.11 | 0.00 | - | 7 | 354 | 515.00 | 94.04 | 0.00 | - | 27 | 25 |
| 21.85 | 0.00 | - | 4 | 765 | 520.00 | 95.29 | 0.00 | - | 2 | 15 |
| 14.23 | 0.00 | - | 7 | 407 | 525.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 1 | 742 | 530.00 | 110.68 | 0.00 | - | 4 | 18 |
| 16.25 | 0.00 | - | 3 | 180 | 535.00 | 114.85 | 0.00 | - | 2 | 0 |
| 13.25 | 0.00 | - | 1 | 1,031 | 540.00 | 99.04 | 0.00 | - | 1 | 1 |
| 17.45 | 0.00 | - | 10 | 57 | 545.00 | - | - | - | - | - |
| 11.76 | 0.00 | - | 2 | 377 | 550.00 | 121.45 | 0.00 | - | 1 | 0 |
| 15.60 | 0.00 | - | 10 | 40 | 555.00 | - | - | - | - | - |
| 10.80 | 0.00 | - | 2 | 265 | 560.00 | 138.77 | 0.00 | - | 2 | 0 |
| 12.05 | 0.00 | - | 75 | 80 | 565.00 | 162.85 | 0.00 | - | - | 0 |
| 11.90 | 0.00 | - | 1 | 872 | 570.00 | 149.71 | 0.00 | - | 2 | 0 |
| 8.20 | 0.00 | - | 1 | 57 | 575.00 | 133.27 | 0.00 | - | 1 | 0 |
| 9.25 | +0.65 | +7.56% | 89 | 377 | 580.00 | 144.00 | 0.00 | - | 3 | 0 |
| 8.65 | +0.10 | +1.17% | 10 | 27 | 585.00 | 127.63 | 0.00 | - | - | 0 |
| 7.25 | 0.00 | - | 2 | 177 | 590.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 60 | 225 | 595.00 | - | - | - | - | - |
| 7.30 | +1.20 | +19.67% | 7 | 2,358 | 600.00 | 145.59 | 0.00 | - | - | 0 |
| 5.61 | 0.00 | - | 1 | 33 | 605.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 12 | 285 | 610.00 | 156.00 | 0.00 | - | 38 | 0 |
| 5.75 | 0.00 | - | 2 | 2 | 615.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 5 | 658 | 620.00 | 193.69 | 0.00 | - | 1 | 0 |
| 4.70 | -0.85 | -15.32% | 10 | 21 | 625.00 | 204.85 | 0.00 | - | - | 0 |
| 13.41 | 0.00 | - | - | 85 | 630.00 | 210.36 | 0.00 | - | - | 0 |
| 4.80 | 0.00 | - | 2 | 149 | 635.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 2 | 268 | 640.00 | 185.50 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 645.00 | 202.83 | 0.00 | - | 1 | 0 |
| 2.95 | 0.00 | - | 43 | 53 | 650.00 | 213.95 | 0.00 | - | 3 | 0 |
| 3.20 | +0.48 | +17.65% | 1 | 208 | 660.00 | 207.18 | 0.00 | - | - | 0 |
| 2.57 | 0.00 | - | 2 | 42 | 680.00 | - | - | - | - | - |
| 2.78 | 0.00 | - | 1 | 32 | 685.00 | - | - | - | - | - |
| 2.17 | 0.00 | - | 9 | 28 | 690.00 | - | - | - | - | - |
| 2.15 | +0.12 | +5.91% | 2 | 83 | 695.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 3 | 270 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.