Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
October 21, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 135.10 | 0.00 | - | - | 1 | 125.00 | 0.04 | 0.00 | - | 50 | 0 |
| 133.86 | 0.00 | - | - | 0 | 130.00 | 0.03 | 0.00 | - | 5 | 0 |
| 114.30 | 0.00 | - | - | 1 | 135.00 | 0.03 | 0.00 | - | 2 | 0 |
| 110.50 | 0.00 | - | 1 | 2 | 140.00 | 0.03 | 0.00 | - | 552 | 0 |
| - | - | - | - | - | 145.00 | 0.03 | 0.00 | - | 340 | 0 |
| 115.79 | 0.00 | - | 1 | 0 | 150.00 | 0.05 | 0.00 | - | 31 | 0 |
| 126.00 | 0.00 | - | 10 | 0 | 155.00 | 0.09 | 0.00 | - | 1 | 0 |
| 106.75 | 0.00 | - | 2 | 15 | 160.00 | 0.08 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 165.00 | 0.08 | 0.00 | - | 321 | 0 |
| 109.34 | 0.00 | - | 1 | 0 | 170.00 | 0.10 | 0.00 | - | 420 | 0 |
| 85.47 | 0.00 | - | 4 | 3 | 175.00 | 0.13 | 0.00 | - | 1 | 0 |
| 80.55 | 0.00 | - | 1 | 93 | 180.00 | 0.16 | 0.00 | - | 2 | 0 |
| 77.80 | 0.00 | - | 23 | 50 | 185.00 | 0.19 | 0.00 | - | 14 | 0 |
| 98.55 | 0.00 | - | 1 | 0 | 190.00 | 0.25 | 0.00 | - | 24 | 0 |
| 67.40 | 0.00 | - | 3 | 0 | 195.00 | 0.30 | 0.00 | - | 2 | 0 |
| 88.75 | 0.00 | - | 1 | 0 | 200.00 | 0.37 | 0.00 | - | 43 | 0 |
| 72.15 | 0.00 | - | 2 | 0 | 205.00 | 0.45 | 0.00 | - | 62 | 0 |
| 62.00 | 0.00 | - | 11 | 0 | 210.00 | 0.52 | 0.00 | - | 457 | 0 |
| 69.55 | 0.00 | - | 1 | 0 | 215.00 | 0.66 | 0.00 | - | 280 | 0 |
| 69.65 | 0.00 | - | 9 | 0 | 220.00 | 0.85 | 0.00 | - | 18 | 0 |
| 59.91 | 0.00 | - | 5 | 0 | 225.00 | 1.00 | 0.00 | - | 432 | 0 |
| 60.25 | 0.00 | - | 34 | 0 | 230.00 | 1.21 | 0.00 | - | 55 | 0 |
| 48.47 | 0.00 | - | 1 | 0 | 235.00 | 1.48 | 0.00 | - | 53 | 0 |
| 50.73 | 0.00 | - | 1 | 0 | 240.00 | 1.79 | 0.00 | - | 130 | 0 |
| 45.90 | 0.00 | - | 9 | 0 | 245.00 | 2.19 | 0.00 | - | 291 | 0 |
| 41.75 | 0.00 | - | 20 | 0 | 250.00 | 2.70 | 0.00 | - | 225 | 0 |
| 37.72 | 0.00 | - | 6 | 0 | 255.00 | 3.30 | 0.00 | - | 93 | 0 |
| 34.46 | 0.00 | - | 120 | 0 | 260.00 | 4.00 | 0.00 | - | 203 | 0 |
| 29.12 | 0.00 | - | 21 | 0 | 265.00 | 4.91 | 0.00 | - | 362 | 0 |
| 25.43 | 0.00 | - | 52 | 0 | 270.00 | 6.00 | 0.00 | - | 189 | 0 |
| 21.94 | 0.00 | - | 200 | 0 | 275.00 | 7.27 | 0.00 | - | 202 | 0 |
| 19.05 | 0.00 | - | 151 | 0 | 280.00 | 8.90 | 0.00 | - | 365 | 0 |
| 15.69 | 0.00 | - | 382 | 0 | 285.00 | 10.65 | 0.00 | - | 838 | 0 |
| 12.85 | 0.00 | - | 1,044 | 0 | 290.00 | 12.50 | 0.00 | - | 749 | 0 |
| 10.38 | 0.00 | - | 470 | 0 | 295.00 | 15.20 | 0.00 | - | 48 | 0 |
| 8.04 | 0.00 | - | 1,429 | 0 | 300.00 | 18.30 | 0.00 | - | 15 | 0 |
| 6.20 | 0.00 | - | 308 | 0 | 305.00 | 21.95 | 0.00 | - | 21 | 0 |
| 4.45 | 0.00 | - | 2,001 | 0 | 310.00 | 24.90 | 0.00 | - | 8 | 0 |
| 3.28 | 0.00 | - | 250 | 0 | 315.00 | 36.85 | 0.00 | - | 2 | 0 |
| 2.42 | 0.00 | - | 541 | 0 | 320.00 | 33.00 | 0.00 | - | 29 | 0 |
| 1.66 | 0.00 | - | 124 | 0 | 325.00 | 37.55 | 0.00 | - | 7 | 0 |
| 1.13 | 0.00 | - | 78 | 0 | 330.00 | 42.59 | 0.00 | - | 2 | 0 |
| 0.80 | 0.00 | - | 7 | 0 | 335.00 | 53.17 | 0.00 | - | 2 | 0 |
| 0.55 | 0.00 | - | 34 | 0 | 340.00 | 93.20 | 0.00 | - | 4 | 0 |
| 0.42 | 0.00 | - | 157 | 0 | 345.00 | 92.70 | 0.00 | - | 1 | 0 |
| 0.31 | 0.00 | - | 87 | 0 | 350.00 | 69.08 | 0.00 | - | 3 | 0 |
| 0.23 | 0.00 | - | 46 | 0 | 355.00 | 98.93 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 2 | 0 | 360.00 | 114.23 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 36 | 0 | 365.00 | 92.69 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 2 | 0 | 370.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 0 | 375.00 | 76.75 | 0.00 | - | - | 4 |
| 0.06 | 0.00 | - | 80 | 0 | 380.00 | 90.50 | 0.00 | - | - | 3 |
| 0.05 | 0.00 | - | 1 | 0 | 385.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 41 | 0 | 390.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 0 | 395.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 0 | 400.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 0 | 410.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 420.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 430.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 500 | 1,108 | 440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 220 | 388 | 450.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
