Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
August 19, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 167.95 | 0.00 | - | 77 | 0 | 125.00 | 0.01 | 0.00 | - | 1 | 0 |
| 162.95 | 0.00 | - | 63 | 0 | 130.00 | 0.02 | 0.00 | - | 60 | 71 |
| 156.85 | 0.00 | - | 36 | 0 | 135.00 | 0.02 | 0.00 | - | 10 | 0 |
| 148.50 | 0.00 | - | 4 | 0 | 140.00 | 0.01 | 0.00 | - | 1 | 0 |
| 143.60 | 0.00 | - | 3 | 0 | 145.00 | 0.01 | 0.00 | - | 20 | 0 |
| 142.25 | 0.00 | - | 40 | 0 | 150.00 | 0.01 | 0.00 | - | 1 | 0 |
| 137.25 | 0.00 | - | 40 | 0 | 155.00 | 0.01 | 0.00 | - | 56 | 0 |
| 132.50 | 0.00 | - | 80 | 0 | 160.00 | 0.01 | 0.00 | - | 6 | 0 |
| 127.25 | 0.00 | - | 75 | 0 | 165.00 | 0.01 | 0.00 | - | 30 | 0 |
| 123.30 | 0.00 | - | 610 | 0 | 170.00 | 0.01 | 0.00 | - | 2 | 0 |
| 117.45 | 0.00 | - | 125 | 0 | 175.00 | 0.01 | 0.00 | - | 19 | 0 |
| 112.85 | 0.00 | - | 43 | 0 | 180.00 | 0.01 | 0.00 | - | 1 | 0 |
| 107.85 | 0.00 | - | 120 | 0 | 185.00 | 0.01 | 0.00 | - | 5 | 0 |
| 102.78 | 0.00 | - | 127 | 0 | 190.00 | 0.01 | 0.00 | - | 16 | 0 |
| 97.90 | 0.00 | - | 35 | 0 | 195.00 | 0.03 | 0.00 | - | 15 | 0 |
| 93.50 | 0.00 | - | 610 | 0 | 200.00 | 0.01 | 0.00 | - | 45 | 0 |
| 88.35 | 0.00 | - | 610 | 0 | 205.00 | 0.01 | 0.00 | - | 37 | 0 |
| 83.40 | 0.00 | - | 610 | 0 | 210.00 | 0.01 | 0.00 | - | 1 | 0 |
| 78.30 | 0.00 | - | 610 | 0 | 215.00 | 0.01 | 0.00 | - | 2 | 0 |
| 72.45 | 0.00 | - | 180 | 0 | 220.00 | 0.01 | 0.00 | - | 5 | 0 |
| 68.25 | 0.00 | - | 610 | 0 | 225.00 | 0.01 | 0.00 | - | 190 | 0 |
| 63.10 | 0.00 | - | 632 | 0 | 230.00 | 0.01 | 0.00 | - | 19 | 0 |
| 58.50 | 0.00 | - | 1,220 | 0 | 235.00 | 0.01 | 0.00 | - | 94 | 0 |
| 55.80 | 0.00 | - | 610 | 0 | 237.50 | 0.01 | 0.00 | - | 15 | 0 |
| 52.99 | 0.00 | - | 675 | 0 | 240.00 | 0.01 | 0.00 | - | 76 | 0 |
| 49.70 | 0.00 | - | 120 | 0 | 242.50 | 0.01 | 0.00 | - | 2 | 0 |
| 48.30 | 0.00 | - | 28,850 | 0 | 245.00 | 0.01 | 0.00 | - | 198 | 0 |
| 45.75 | 0.00 | - | 650 | 0 | 247.50 | 0.01 | 0.00 | - | 48 | 0 |
| 43.25 | 0.00 | - | 15,878 | 0 | 250.00 | 0.01 | 0.00 | - | 258 | 0 |
| 40.75 | 0.00 | - | 2,601 | 0 | 252.50 | 0.02 | 0.00 | - | 392 | 0 |
| 38.41 | 0.00 | - | 39,672 | 0 | 255.00 | 0.03 | 0.00 | - | 87 | 0 |
| 35.57 | 0.00 | - | 4,607 | 0 | 257.50 | 0.01 | 0.00 | - | 228 | 0 |
| 33.59 | 0.00 | - | 25,369 | 0 | 260.00 | 0.02 | 0.00 | - | 133 | 0 |
| 30.56 | 0.00 | - | 5,802 | 0 | 262.50 | 0.03 | 0.00 | - | 125 | 0 |
| 27.86 | 0.00 | - | 20,655 | 0 | 265.00 | 0.03 | 0.00 | - | 585 | 0 |
| 25.56 | 0.00 | - | 4,663 | 0 | 267.50 | 0.03 | 0.00 | - | 914 | 0 |
| 22.88 | 0.00 | - | 43,803 | 0 | 270.00 | 0.05 | 0.00 | - | 959 | 0 |
| 20.37 | 0.00 | - | 7,924 | 0 | 272.50 | 0.06 | 0.00 | - | 1,097 | 0 |
| 17.88 | 0.00 | - | 33,140 | 0 | 275.00 | 0.10 | 0.00 | - | 1,593 | 0 |
| 15.55 | 0.00 | - | 8,902 | 0 | 277.50 | 0.12 | 0.00 | - | 1,039 | 0 |
| 12.84 | 0.00 | - | 48,434 | 0 | 280.00 | 0.19 | 0.00 | - | 2,215 | 0 |
| 10.46 | 0.00 | - | 378 | 0 | 282.50 | 0.33 | 0.00 | - | 1,297 | 0 |
| 7.95 | 0.00 | - | 2,318 | 0 | 285.00 | 0.52 | 0.00 | - | 4,220 | 0 |
| 5.85 | 0.00 | - | 1,276 | 0 | 287.50 | 0.88 | 0.00 | - | 4,220 | 0 |
| 3.79 | 0.00 | - | 5,865 | 0 | 290.00 | 1.50 | 0.00 | - | 9,214 | 0 |
| 2.24 | 0.00 | - | 10,913 | 0 | 292.50 | 2.45 | 0.00 | - | 4,705 | 0 |
| 1.17 | 0.00 | - | 14,790 | 0 | 295.00 | 3.85 | 0.00 | - | 1,063 | 0 |
| 0.53 | 0.00 | - | 6,642 | 0 | 297.50 | 5.35 | 0.00 | - | 119 | 0 |
| 0.23 | 0.00 | - | 10,253 | 0 | 300.00 | 7.70 | 0.00 | - | 298 | 0 |
| 0.11 | 0.00 | - | 842 | 0 | 302.50 | 10.15 | 0.00 | - | 29 | 0 |
| 0.06 | 0.00 | - | 763 | 0 | 305.00 | 12.60 | 0.00 | - | 52 | 0 |
| 0.03 | 0.00 | - | 183 | 0 | 307.50 | 15.20 | 0.00 | - | 1,290 | 0 |
| 0.02 | 0.00 | - | 1,725 | 0 | 310.00 | 17.70 | 0.00 | - | 25 | 0 |
| 0.02 | 0.00 | - | 55 | 0 | 312.50 | 20.05 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 136 | 0 | 315.00 | 22.40 | 0.00 | - | 68 | 0 |
| 0.01 | 0.00 | - | 87 | 0 | 317.50 | 25.05 | 0.00 | - | 43 | 0 |
| 0.01 | 0.00 | - | 62 | 0 | 320.00 | 28.60 | 0.00 | - | 28 | 0 |
| 0.01 | 0.00 | - | 27 | 0 | 322.50 | 30.10 | 0.00 | - | 13 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 325.00 | 32.60 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 327.50 | 34.95 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 45 | 0 | 330.00 | 43.15 | 0.00 | - | 9 | 0 |
| 0.02 | 0.00 | - | - | 0 | 332.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 335.00 | 42.60 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 340.00 | 47.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 345.00 | 56.45 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 270 | 0 | 350.00 | 59.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 23 | 0 | 355.00 | 66.55 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 8 | 0 | 360.00 | 71.80 | 0.00 | - | 37 | 0 |
| 0.02 | 0.00 | - | 15 | 0 | 365.00 | 72.70 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 370.00 | 82.45 | 0.00 | - | 28 | 0 |
| 0.01 | 0.00 | - | 41 | 0 | 375.00 | 85.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 380.00 | 89.60 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 2 | 310 | 385.00 | 93.30 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 390.00 | 98.95 | 0.00 | - | 30 | 0 |
| 0.09 | 0.00 | - | 63 | 264 | 395.00 | 103.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 400.00 | 111.25 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 410.00 | 122.65 | 0.00 | - | 62 | 0 |
| 0.04 | 0.00 | - | 60 | 192 | 420.00 | 132.30 | 0.00 | - | 32 | 0 |
| 0.03 | 0.00 | - | 30 | 334 | 430.00 | 141.40 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 42 | 114 | 440.00 | 147.50 | 0.00 | - | 56 | 0 |
| 0.01 | 0.00 | - | 1 | 103 | 450.00 | 156.70 | 0.00 | - | 36 | 0 |
| 0.01 | 0.00 | - | 50 | 0 | 460.00 | 167.50 | 0.00 | - | 141 | 0 |
© 2022 Yahoo. All rights reserved.
