Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 20, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 183.80 | 0.00 | - | 3 | 0 | 105.00 | 0.05 | 0.00 | - | 7 | 0 |
| 184.35 | 0.00 | - | 5 | 0 | 110.00 | 0.07 | 0.00 | - | 1 | 0 |
| 178.50 | 0.00 | - | 2 | 0 | 115.00 | 0.12 | 0.00 | - | 20 | 0 |
| 173.60 | 0.00 | - | 2 | 0 | 120.00 | 0.13 | 0.00 | - | 10 | 0 |
| 154.13 | 0.00 | - | 1 | 0 | 125.00 | 0.13 | 0.00 | - | 3 | 0 |
| 162.25 | 0.00 | - | 1 | 0 | 130.00 | 0.15 | 0.00 | - | 1 | 0 |
| 124.67 | 0.00 | - | 2 | 125 | 135.00 | 0.22 | 0.00 | - | 30 | 0 |
| 148.96 | 0.00 | - | 1 | 0 | 140.00 | 0.31 | 0.00 | - | 7 | 0 |
| 147.85 | 0.00 | - | 1 | 0 | 145.00 | 0.33 | 0.00 | - | 4 | 0 |
| 143.70 | 0.00 | - | 15 | 0 | 150.00 | 0.33 | 0.00 | - | 36 | 0 |
| 139.23 | 0.00 | - | 8 | 0 | 155.00 | 0.39 | 0.00 | - | 22 | 0 |
| 128.95 | 0.00 | - | 38 | 0 | 160.00 | 0.44 | 0.00 | - | 52 | 0 |
| 125.36 | 0.00 | - | 1 | 0 | 165.00 | 0.55 | 0.00 | - | 1 | 0 |
| 120.63 | 0.00 | - | 5 | 0 | 170.00 | 0.63 | 0.00 | - | 17 | 0 |
| 120.95 | 0.00 | - | 6 | 0 | 175.00 | 0.81 | 0.00 | - | 3 | 0 |
| 114.65 | 0.00 | - | 290 | 0 | 180.00 | 0.85 | 0.00 | - | 51 | 0 |
| 110.98 | 0.00 | - | 4 | 0 | 185.00 | 1.04 | 0.00 | - | 22 | 0 |
| 105.25 | 0.00 | - | 7 | 0 | 190.00 | 1.16 | 0.00 | - | 77 | 0 |
| 100.75 | 0.00 | - | 2 | 0 | 195.00 | 1.37 | 0.00 | - | 25 | 0 |
| 96.23 | 0.00 | - | 36 | 0 | 200.00 | 1.63 | 0.00 | - | 198 | 0 |
| 91.15 | 0.00 | - | 12 | 0 | 205.00 | 1.82 | 0.00 | - | 312 | 0 |
| 87.00 | 0.00 | - | 3 | 0 | 210.00 | 2.11 | 0.00 | - | 337 | 0 |
| 82.12 | 0.00 | - | 1 | 0 | 215.00 | 2.48 | 0.00 | - | 265 | 0 |
| 78.30 | 0.00 | - | 12 | 0 | 220.00 | 2.81 | 0.00 | - | 432 | 0 |
| 72.40 | 0.00 | - | 6 | 0 | 225.00 | 3.40 | 0.00 | - | 57 | 0 |
| 68.00 | 0.00 | - | 2 | 0 | 230.00 | 3.90 | 0.00 | - | 244 | 0 |
| 63.25 | 0.00 | - | 7 | 0 | 235.00 | 4.50 | 0.00 | - | 214 | 0 |
| 59.00 | 0.00 | - | 1 | 0 | 240.00 | 5.10 | 0.00 | - | 191 | 0 |
| 54.25 | 0.00 | - | 12 | 0 | 245.00 | 5.70 | 0.00 | - | 307 | 0 |
| 51.20 | 0.00 | - | 14 | 0 | 250.00 | 6.57 | 0.00 | - | 641 | 0 |
| 47.53 | 0.00 | - | 3 | 0 | 255.00 | 7.40 | 0.00 | - | 662 | 0 |
| 43.33 | 0.00 | - | 18 | 0 | 260.00 | 8.79 | 0.00 | - | 168 | 0 |
| 40.50 | 0.00 | - | 14 | 0 | 265.00 | 9.55 | 0.00 | - | 2,278 | 0 |
| 35.36 | 0.00 | - | 62 | 0 | 270.00 | 11.20 | 0.00 | - | 131 | 0 |
| 32.25 | 0.00 | - | 53 | 0 | 275.00 | 12.65 | 0.00 | - | 93 | 0 |
| 29.90 | 0.00 | - | 107 | 0 | 280.00 | 14.06 | 0.00 | - | 92 | 0 |
| 25.95 | 0.00 | - | 18 | 0 | 285.00 | 15.70 | 0.00 | - | 81 | 0 |
| 23.68 | 0.00 | - | 114 | 0 | 290.00 | 18.35 | 0.00 | - | 87 | 0 |
| 20.71 | 0.00 | - | 155 | 0 | 295.00 | 19.85 | 0.00 | - | 114 | 0 |
| 18.20 | 0.00 | - | 388 | 0 | 300.00 | 22.21 | 0.00 | - | 208 | 0 |
| 15.65 | 0.00 | - | 100 | 0 | 305.00 | 25.20 | 0.00 | - | 21 | 0 |
| 13.39 | 0.00 | - | 148 | 0 | 310.00 | 28.45 | 0.00 | - | 20 | 0 |
| 11.45 | 0.00 | - | 62 | 0 | 315.00 | 31.50 | 0.00 | - | 41 | 0 |
| 9.50 | 0.00 | - | 786 | 0 | 320.00 | 34.00 | 0.00 | - | 41 | 0 |
| 8.15 | 0.00 | - | 59 | 0 | 325.00 | 38.25 | 0.00 | - | 1 | 0 |
| 6.45 | 0.00 | - | 400 | 0 | 330.00 | 40.75 | 0.00 | - | 35 | 0 |
| 5.40 | 0.00 | - | 60 | 0 | 335.00 | 44.69 | 0.00 | - | 30 | 0 |
| 4.42 | 0.00 | - | 123 | 0 | 340.00 | 50.10 | 0.00 | - | 1 | 0 |
| 3.52 | 0.00 | - | 6 | 0 | 345.00 | 66.82 | 0.00 | - | 16 | 0 |
| 3.04 | 0.00 | - | 109 | 0 | 350.00 | 58.00 | 0.00 | - | 1 | 0 |
| 2.44 | 0.00 | - | 2 | 0 | 355.00 | 65.10 | 0.00 | - | 4 | 0 |
| 2.06 | 0.00 | - | 16 | 0 | 360.00 | 72.20 | 0.00 | - | 9 | 0 |
| 1.66 | 0.00 | - | 3 | 0 | 365.00 | 122.65 | 0.00 | - | 8 | 5 |
| 1.35 | 0.00 | - | 147 | 0 | 370.00 | 94.10 | 0.00 | - | 2 | 0 |
| 1.05 | 0.00 | - | 19 | 0 | 375.00 | 103.21 | 0.00 | - | 1 | 5 |
| 0.89 | 0.00 | - | 6 | 0 | 380.00 | 137.73 | 0.00 | - | 7 | 14 |
| 0.77 | 0.00 | - | 51 | 0 | 385.00 | 89.85 | 0.00 | - | 55 | 166 |
| 0.63 | 0.00 | - | 73 | 0 | 390.00 | 131.65 | 0.00 | - | 4 | 7 |
| 0.54 | 0.00 | - | 20 | 0 | 395.00 | 82.37 | 0.00 | - | 2 | 86 |
| 0.46 | 0.00 | - | 17 | 0 | 400.00 | 108.03 | 0.00 | - | 4 | 0 |
| 0.40 | 0.00 | - | 11 | 0 | 405.00 | 109.11 | 0.00 | - | 1 | 131 |
| 0.33 | 0.00 | - | 7 | 0 | 410.00 | 147.19 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 1 | 0 | 415.00 | 161.05 | 0.00 | - | 2 | 2 |
| 0.24 | 0.00 | - | 1 | 0 | 420.00 | 164.80 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | 107 | 0 | 425.00 | 164.31 | 0.00 | - | 8 | 4 |
| 0.19 | 0.00 | - | 1 | 0 | 430.00 | 147.00 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 1 | 0 | 435.00 | 175.36 | 0.00 | - | 4 | 2 |
| 0.17 | 0.00 | - | 3 | 0 | 440.00 | 149.72 | 0.00 | - | 2 | 165 |
| 0.13 | 0.00 | - | 7 | 0 | 450.00 | 200.00 | 0.00 | - | 2 | 1 |
| 0.10 | 0.00 | - | 1 | 0 | 460.00 | 171.14 | 0.00 | - | 5 | 6 |
| 0.10 | 0.00 | - | 5 | 0 | 470.00 | 202.40 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1 | 0 | 480.00 | 185.21 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 15 | 0 | 490.00 | 178.30 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 6 | 0 | 500.00 | 244.80 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 117 | 0 | 520.00 | 249.50 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. All rights reserved.
