Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 16, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 175.15 | 0.00 | - | 2 | 0 | 115.00 | 0.55 | 0.00 | - | 1 | 0 |
| 163.80 | 0.00 | - | 2 | 0 | 120.00 | 0.63 | 0.00 | - | 96 | 0 |
| 142.00 | 0.00 | - | 20 | 0 | 125.00 | 0.83 | 0.00 | - | 2 | 0 |
| 149.12 | 0.00 | - | 1 | 0 | 130.00 | 0.94 | 0.00 | - | 6 | 0 |
| 170.15 | 0.00 | - | 2 | 64 | 135.00 | 0.98 | 0.00 | - | 6 | 0 |
| 139.72 | 0.00 | - | 4 | 0 | 140.00 | 1.20 | 0.00 | - | 2 | 0 |
| 117.40 | 0.00 | - | 2 | 0 | 145.00 | 1.25 | 0.00 | - | 2 | 0 |
| 123.65 | 0.00 | - | 2 | 0 | 150.00 | 1.50 | 0.00 | - | 122 | 0 |
| 103.20 | 0.00 | - | 1 | 0 | 155.00 | 1.89 | 0.00 | - | 4 | 0 |
| 108.54 | 0.00 | - | 2 | 0 | 160.00 | 1.90 | 0.00 | - | 3 | 0 |
| 100.00 | 0.00 | - | 2 | 0 | 165.00 | 2.05 | 0.00 | - | 1 | 0 |
| 114.05 | 0.00 | - | 2 | 0 | 170.00 | 2.31 | 0.00 | - | 607 | 0 |
| 95.32 | 0.00 | - | 8 | 0 | 175.00 | 2.56 | 0.00 | - | 64 | 0 |
| 109.00 | 0.00 | - | 1 | 0 | 180.00 | 2.94 | 0.00 | - | 178 | 0 |
| 109.86 | 0.00 | - | 12 | 0 | 185.00 | 3.35 | 0.00 | - | 288 | 0 |
| 105.46 | 0.00 | - | 12 | 0 | 190.00 | 3.70 | 0.00 | - | 3 | 0 |
| 94.75 | 0.00 | - | 2 | 0 | 195.00 | 4.15 | 0.00 | - | 382 | 0 |
| 97.42 | 0.00 | - | 7 | 0 | 200.00 | 4.70 | 0.00 | - | 52 | 0 |
| 92.38 | 0.00 | - | 5 | 0 | 205.00 | 5.25 | 0.00 | - | 4 | 0 |
| 83.05 | 0.00 | - | 14 | 0 | 210.00 | 5.90 | 0.00 | - | 5 | 0 |
| 78.83 | 0.00 | - | 10 | 0 | 215.00 | 6.55 | 0.00 | - | 5 | 0 |
| 80.24 | 0.00 | - | 9 | 0 | 220.00 | 7.35 | 0.00 | - | 8 | 0 |
| 70.80 | 0.00 | - | 2 | 0 | 225.00 | 8.00 | 0.00 | - | 20 | 0 |
| 72.05 | 0.00 | - | 2 | 0 | 230.00 | 8.91 | 0.00 | - | 180 | 0 |
| 67.85 | 0.00 | - | 1 | 0 | 235.00 | 9.95 | 0.00 | - | 14 | 0 |
| 65.77 | 0.00 | - | 2 | 0 | 240.00 | 11.15 | 0.00 | - | 3 | 0 |
| 54.75 | 0.00 | - | 2 | 0 | 245.00 | 12.35 | 0.00 | - | 28 | 0 |
| 58.00 | 0.00 | - | 13 | 0 | 250.00 | 13.60 | 0.00 | - | 736 | 0 |
| 53.35 | 0.00 | - | 17 | 0 | 255.00 | 14.80 | 0.00 | - | 440 | 0 |
| 44.59 | 0.00 | - | 12 | 0 | 260.00 | 16.45 | 0.00 | - | 10 | 0 |
| 47.50 | 0.00 | - | 6 | 0 | 265.00 | 18.21 | 0.00 | - | 9 | 0 |
| 42.70 | 0.00 | - | 23 | 0 | 270.00 | 19.91 | 0.00 | - | 144 | 0 |
| 40.70 | 0.00 | - | 35 | 0 | 275.00 | 21.50 | 0.00 | - | 165 | 0 |
| 37.50 | 0.00 | - | 22 | 0 | 280.00 | 23.39 | 0.00 | - | 518 | 0 |
| 34.86 | 0.00 | - | 9 | 0 | 285.00 | 25.46 | 0.00 | - | 80 | 0 |
| 31.86 | 0.00 | - | 18 | 0 | 290.00 | 27.90 | 0.00 | - | 50 | 0 |
| 29.85 | 0.00 | - | 69 | 0 | 295.00 | 29.80 | 0.00 | - | 20 | 0 |
| 27.67 | 0.00 | - | 79 | 0 | 300.00 | 32.18 | 0.00 | - | 96 | 0 |
| 25.35 | 0.00 | - | 19 | 0 | 305.00 | 35.20 | 0.00 | - | 84 | 0 |
| 22.47 | 0.00 | - | 13 | 0 | 310.00 | 37.70 | 0.00 | - | 3 | 0 |
| 20.15 | 0.00 | - | 78 | 0 | 315.00 | 41.83 | 0.00 | - | 2 | 0 |
| 18.25 | 0.00 | - | 35 | 0 | 320.00 | 44.50 | 0.00 | - | 26 | 0 |
| 16.60 | 0.00 | - | 30 | 0 | 325.00 | 51.95 | 0.00 | - | 10 | 0 |
| 15.20 | 0.00 | - | 24 | 0 | 330.00 | 55.35 | 0.00 | - | 4 | 0 |
| 13.40 | 0.00 | - | 3 | 0 | 335.00 | 57.00 | 0.00 | - | 6 | 0 |
| 12.50 | 0.00 | - | 37 | 0 | 340.00 | 58.92 | 0.00 | - | 5 | 0 |
| 10.75 | 0.00 | - | 4 | 0 | 345.00 | 61.65 | 0.00 | - | 6 | 0 |
| 10.10 | 0.00 | - | 171 | 0 | 350.00 | 68.98 | 0.00 | - | 2 | 0 |
| 8.55 | 0.00 | - | 3 | 0 | 355.00 | 112.35 | 0.00 | - | 200 | 121 |
| 8.00 | 0.00 | - | 51 | 0 | 360.00 | 73.63 | 0.00 | - | 7 | 0 |
| 6.65 | 0.00 | - | 1 | 0 | 365.00 | 103.10 | 0.00 | - | 2 | 0 |
| 6.30 | 0.00 | - | 36 | 0 | 370.00 | 82.80 | 0.00 | - | 57 | 0 |
| 5.55 | 0.00 | - | 585 | 0 | 375.00 | 108.22 | 0.00 | - | 1 | 45 |
| 4.90 | 0.00 | - | 6 | 0 | 380.00 | 101.17 | 0.00 | - | 2 | 0 |
| 4.10 | 0.00 | - | 1 | 0 | 385.00 | 117.93 | 0.00 | - | 1 | 39 |
| 3.60 | 0.00 | - | 4 | 0 | 390.00 | 103.48 | 0.00 | - | 6 | 0 |
| 3.20 | 0.00 | - | 54 | 0 | 395.00 | 115.42 | 0.00 | - | 1 | 0 |
| 2.86 | 0.00 | - | 68 | 0 | 400.00 | 112.60 | 0.00 | - | 27 | 0 |
| 2.55 | 0.00 | - | 26 | 0 | 405.00 | 133.82 | 0.00 | - | 1 | 0 |
| 2.20 | 0.00 | - | 441 | 0 | 410.00 | 132.00 | 0.00 | - | 3 | 4 |
| 1.80 | 0.00 | - | 2 | 0 | 415.00 | 127.75 | 0.00 | - | 1 | 2 |
| 1.87 | 0.00 | - | 15 | 0 | 420.00 | 131.42 | 0.00 | - | 5 | 0 |
| 1.57 | 0.00 | - | 11 | 0 | 425.00 | 181.10 | 0.00 | - | 1 | 1 |
| 1.22 | 0.00 | - | 8 | 0 | 430.00 | 186.13 | 0.00 | - | 1 | 1 |
| 1.25 | 0.00 | - | 2 | 0 | 435.00 | 177.61 | 0.00 | - | 58 | 0 |
| 1.02 | 0.00 | - | 100 | 0 | 440.00 | 151.40 | 0.00 | - | 1 | 0 |
| 0.83 | 0.00 | - | 100 | 0 | 450.00 | 163.37 | 0.00 | - | 4 | 0 |
| 0.66 | 0.00 | - | 1 | 0 | 460.00 | 216.07 | 0.00 | - | 82 | 0 |
| 0.69 | 0.00 | - | 1 | 0 | 470.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 10 | 0 | 480.00 | 207.41 | 0.00 | - | - | 0 |
| 0.38 | 0.00 | - | 20 | 0 | 490.00 | 216.14 | 0.00 | - | - | 0 |
| 0.37 | 0.00 | - | 2 | 0 | 500.00 | 234.68 | 0.00 | - | 51 | 1 |
| 0.30 | 0.00 | - | 79 | 0 | 520.00 | 250.00 | 0.00 | - | 4 | 0 |
© 2022 Yahoo. All rights reserved.
