Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Calls
October 20, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 184.00 | 0.00 | - | 9 | 11 | 125.00 | 0.01 | 0.00 | - | 1 | 64 |
| 210.10 | 0.00 | - | 10 | 38 | 130.00 | 0.02 | 0.00 | - | 1 | 79 |
| 199.29 | 0.00 | - | 3 | 9 | 135.00 | 0.03 | 0.00 | - | 10 | 21 |
| 184.75 | 0.00 | - | 3 | 4 | 140.00 | 0.01 | 0.00 | - | 5 | 851 |
| 179.10 | 0.00 | - | 1 | 14 | 145.00 | 0.01 | 0.00 | - | 3 | 34 |
| 188.18 | 0.00 | - | 2 | 7 | 150.00 | 0.03 | 0.00 | - | 1 | 398 |
| 169.95 | 0.00 | - | 15 | 16 | 155.00 | 0.01 | 0.00 | - | 1 | 325 |
| 162.42 | 0.00 | - | 2 | 8 | 160.00 | 0.01 | 0.00 | - | 5 | 150 |
| 155.39 | 0.00 | - | 2 | 45 | 165.00 | 0.01 | 0.00 | - | 2 | 306 |
| 161.25 | 0.00 | - | 18 | 50 | 170.00 | 0.01 | 0.00 | - | 3 | 425 |
| 154.68 | 0.00 | - | 1 | 28 | 175.00 | 0.01 | 0.00 | - | 207 | 1,345 |
| 149.10 | 0.00 | - | 2 | 13 | 180.00 | 0.01 | 0.00 | - | 19 | 4,181 |
| 146.35 | 0.00 | - | 9 | 20 | 185.00 | 0.02 | +0.01 | +100.00% | 3 | 772 |
| 162.89 | 0.00 | - | 95 | 80 | 190.00 | 0.01 | 0.00 | - | 7 | 407 |
| 130.88 | 0.00 | - | 6 | 58 | 195.00 | 0.01 | 0.00 | - | 1 | 472 |
| 129.65 | 0.00 | - | 1 | 127 | 200.00 | 0.01 | 0.00 | - | 2 | 2,016 |
| 119.86 | 0.00 | - | 56 | 98 | 205.00 | 0.02 | 0.00 | - | 1 | 1,141 |
| 121.59 | 0.00 | - | 2 | 22 | 210.00 | 0.03 | +0.02 | +200.00% | 50 | 1,008 |
| 119.20 | 0.00 | - | 1 | 17 | 215.00 | 0.03 | +0.01 | +50.00% | 5 | 1,624 |
| 105.49 | 0.00 | - | 5 | 52 | 220.00 | 0.04 | +0.02 | +100.00% | 1 | 1,767 |
| 114.52 | 0.00 | - | 4 | 95 | 225.00 | 0.03 | +0.01 | +50.00% | 4 | 1,295 |
| 98.10 | 0.00 | - | 2 | 96 | 230.00 | 0.05 | +0.01 | +25.00% | 125 | 3,033 |
| 93.15 | 0.00 | - | 2 | 182 | 235.00 | 0.04 | 0.00 | - | 5 | 577 |
| 90.35 | 0.00 | - | 1 | 110 | 240.00 | 0.08 | +0.03 | +60.00% | 312 | 994 |
| 87.04 | 0.00 | - | 3 | 194 | 245.00 | 0.11 | +0.02 | +22.22% | 21 | 1,549 |
| 73.40 | -2.60 | -3.42% | 2 | 325 | 250.00 | 0.13 | +0.02 | +18.18% | 301 | 3,954 |
| 67.80 | -5.93 | -8.04% | 1 | 294 | 255.00 | 0.09 | 0.00 | - | 10 | 8,948 |
| 68.15 | 0.00 | - | 5 | 320 | 260.00 | 0.21 | +0.05 | +31.25% | 110 | 9,248 |
| 56.27 | -2.43 | -4.14% | 13 | 242 | 265.00 | 0.28 | +0.09 | +47.37% | 33 | 11,065 |
| 52.50 | -2.14 | -3.92% | 24 | 224 | 270.00 | 0.37 | +0.06 | +19.35% | 74 | 13,832 |
| 49.72 | -6.58 | -11.69% | 16 | 1,306 | 275.00 | 0.43 | +0.02 | +4.88% | 580 | 4,125 |
| 47.00 | +2.00 | +4.44% | 19 | 1,193 | 280.00 | 0.64 | +0.09 | +16.36% | 252 | 3,898 |
| 37.80 | -0.15 | -0.40% | 26 | 1,013 | 285.00 | 0.89 | +0.13 | +17.11% | 235 | 3,839 |
| 34.15 | +0.40 | +1.19% | 19 | 1,121 | 290.00 | 1.21 | +0.16 | +15.24% | 474 | 14,475 |
| 29.80 | +0.70 | +2.41% | 16 | 894 | 295.00 | 1.65 | +0.15 | +10.00% | 2,005 | 4,661 |
| 25.35 | -3.40 | -11.83% | 44 | 2,099 | 300.00 | 2.28 | +0.17 | +8.06% | 1,357 | 12,394 |
| 20.84 | -3.60 | -14.73% | 10 | 911 | 305.00 | 3.04 | +0.13 | +4.47% | 378 | 5,720 |
| 16.90 | +0.75 | +4.64% | 44 | 6,785 | 310.00 | 4.13 | +0.08 | +1.98% | 1,470 | 10,790 |
| 13.40 | 0.00 | - | 166 | 2,491 | 315.00 | 5.75 | +0.30 | +5.50% | 786 | 6,443 |
| 10.00 | +0.35 | +3.63% | 1,173 | 13,208 | 320.00 | 7.55 | +0.10 | +1.34% | 1,476 | 20,614 |
| 7.62 | +0.72 | +10.43% | 1,550 | 15,658 | 325.00 | 9.91 | +0.11 | +1.12% | 896 | 16,764 |
| 5.30 | +0.45 | +9.28% | 1,473 | 6,781 | 330.00 | 12.55 | -0.15 | -1.18% | 602 | 7,393 |
| 3.60 | +0.35 | +10.77% | 1,543 | 13,730 | 335.00 | 15.39 | +0.32 | +2.12% | 65 | 9,240 |
| 2.39 | +0.24 | +11.16% | 1,146 | 14,510 | 340.00 | 19.02 | -0.98 | -4.90% | 26 | 4,737 |
| 1.60 | +0.20 | +14.29% | 1,802 | 8,511 | 345.00 | 21.85 | -0.75 | -3.32% | 20 | 2,294 |
| 1.03 | +0.12 | +13.19% | 1,089 | 20,358 | 350.00 | 28.20 | -0.42 | -1.47% | 67 | 2,693 |
| 0.71 | +0.09 | +14.52% | 2,789 | 10,363 | 355.00 | 33.50 | +1.80 | +5.68% | 4 | 324 |
| 0.45 | +0.02 | +4.65% | 524 | 27,533 | 360.00 | 38.75 | +0.72 | +1.89% | 72 | 966 |
| 0.31 | +0.04 | +14.81% | 85 | 8,245 | 365.00 | 47.54 | +4.64 | +10.82% | 1 | 144 |
| 0.22 | +0.02 | +10.00% | 417 | 18,164 | 370.00 | 49.40 | +1.60 | +3.35% | 3 | 20 |
| 0.15 | +0.01 | +7.14% | 14 | 5,157 | 375.00 | 49.15 | 0.00 | - | 16 | 4 |
| 0.11 | +0.01 | +10.00% | 119 | 4,428 | 380.00 | 57.03 | 0.00 | - | 1 | 2 |
| 0.08 | +0.02 | +33.33% | 56 | 8,153 | 385.00 | 62.05 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 112 | 4,678 | 390.00 | 67.60 | 0.00 | - | 11 | 3 |
| 0.04 | +0.01 | +33.33% | 186 | 1,906 | 395.00 | 72.17 | 0.00 | - | 1 | 2 |
| 0.03 | 0.00 | - | 58 | 6,787 | 400.00 | 77.19 | 0.00 | - | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 1 | 1,209 | 405.00 | 66.85 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 1,935 | 410.00 | 83.62 | 0.00 | - | 148 | 0 |
| 0.02 | 0.00 | - | 82 | 438 | 415.00 | 79.38 | 0.00 | - | 527 | 0 |
| 0.02 | +0.01 | +100.00% | 20 | 1,522 | 420.00 | 84.44 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,174 | 425.00 | 90.83 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 10 | 1,671 | 430.00 | 85.96 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 61 | 266 | 435.00 | 106.95 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 101 | 442 | 440.00 | 121.89 | 0.00 | - | 168 | 0 |
| 0.02 | 0.00 | - | 126 | 616 | 445.00 | 100.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 805 | 450.00 | 119.35 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 11 | 763 | 455.00 | 130.07 | 0.00 | - | 426 | 1 |
| 0.01 | 0.00 | - | 1 | 960 | 460.00 | 133.38 | 0.00 | - | 62 | 0 |
| 0.01 | 0.00 | - | 25 | 470 | 465.00 | 136.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 75 | 470.00 | 142.52 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 10 | 381 | 475.00 | 150.10 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 2 | 200 | 480.00 | 157.76 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 1 | 75 | 485.00 | 157.45 | 0.00 | - | 68 | 0 |
| 0.01 | 0.00 | - | 3 | 85 | 490.00 | 162.54 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 15 | 106 | 495.00 | 174.37 | 0.00 | - | 124 | 0 |
| 0.02 | 0.00 | - | 5 | 910 | 500.00 | 167.31 | 0.00 | - | 92 | 0 |
| 0.03 | 0.00 | - | - | 20 | 505.00 | 172.07 | 0.00 | - | 180 | 0 |
| 0.01 | 0.00 | - | 50 | 67 | 510.00 | 191.75 | +12.81 | +7.16% | 2 | 0 |
| 0.11 | 0.00 | - | 1 | 2 | 515.00 | 181.67 | 0.00 | - | 276 | 0 |
| 0.01 | 0.00 | - | 1 | 587 | 520.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 9 | 525.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 140 | 530.00 | 196.51 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 1 | 84 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2,871 | 540.00 | 209.39 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
