Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 190.15 | 0.00 | - | 4 | 0 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 0 |
| 164.92 | 0.00 | - | - | 0 | 250.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 260.00 | 0.07 | 0.00 | - | - | 0 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | - | 0 |
| 141.75 | 0.00 | - | 5 | 0 | 270.00 | 0.04 | 0.00 | - | - | 0 |
| - | - | - | - | - | 275.00 | 0.05 | 0.00 | - | 50 | 0 |
| 111.83 | 0.00 | - | - | 0 | 280.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 285.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 290.00 | 0.13 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 295.00 | 0.04 | 0.00 | - | 1 | 0 |
| 111.12 | 0.00 | - | 1 | 0 | 300.00 | 0.01 | 0.00 | - | 4 | 0 |
| 94.15 | 0.00 | - | 1 | 0 | 305.00 | 0.01 | 0.00 | - | 10 | 0 |
| 100.00 | 0.00 | - | 1 | 0 | 310.00 | 0.03 | 0.00 | - | 110 | 0 |
| 84.99 | 0.00 | - | 2 | 0 | 315.00 | 0.02 | 0.00 | - | 66 | 0 |
| 81.18 | 0.00 | - | 9 | 0 | 320.00 | 0.03 | 0.00 | - | 100 | 0 |
| 67.65 | 0.00 | - | 8 | 0 | 325.00 | 0.03 | 0.00 | - | 8 | 0 |
| 78.74 | 0.00 | - | 1 | 0 | 330.00 | 0.03 | 0.00 | - | 173 | 0 |
| 73.75 | 0.00 | - | 1 | 0 | 335.00 | 0.05 | 0.00 | - | 125 | 0 |
| 60.30 | 0.00 | - | - | 0 | 340.00 | 0.06 | 0.00 | - | 74 | 0 |
| 55.28 | 0.00 | - | 2 | 0 | 345.00 | 0.08 | 0.00 | - | 23 | 0 |
| 51.50 | 0.00 | - | 7 | 0 | 350.00 | 0.09 | 0.00 | - | 139 | 0 |
| 47.70 | 0.00 | - | 6 | 0 | 355.00 | 0.14 | 0.00 | - | 46 | 0 |
| 42.11 | 0.00 | - | 3 | 0 | 360.00 | 0.19 | 0.00 | - | 219 | 0 |
| 37.75 | 0.00 | - | 2 | 0 | 365.00 | 0.22 | 0.00 | - | 171 | 0 |
| 32.02 | 0.00 | - | 2 | 0 | 370.00 | 0.35 | 0.00 | - | 244 | 0 |
| 27.95 | 0.00 | - | 1 | 0 | 375.00 | 0.50 | 0.00 | - | 1,482 | 0 |
| 24.38 | 0.00 | - | 25 | 0 | 377.50 | 0.60 | 0.00 | - | 86 | 0 |
| 23.20 | 0.00 | - | 24 | 0 | 380.00 | 0.85 | 0.00 | - | 653 | 0 |
| 21.75 | 0.00 | - | 16 | 0 | 382.50 | 1.01 | 0.00 | - | 715 | 0 |
| 18.75 | 0.00 | - | 52 | 0 | 385.00 | 1.29 | 0.00 | - | 1,761 | 0 |
| 15.59 | 0.00 | - | 20 | 0 | 387.50 | 1.81 | 0.00 | - | 75 | 0 |
| 13.30 | 0.00 | - | 50 | 0 | 390.00 | 2.10 | 0.00 | - | 564 | 0 |
| 11.90 | 0.00 | - | 41 | 0 | 392.50 | 2.62 | 0.00 | - | 267 | 0 |
| 11.30 | 0.00 | - | 140 | 0 | 395.00 | 3.38 | 0.00 | - | 419 | 0 |
| 9.47 | 0.00 | - | 57 | 0 | 397.50 | 4.08 | 0.00 | - | 401 | 0 |
| 7.90 | 0.00 | - | 2,172 | 0 | 400.00 | 5.04 | 0.00 | - | 757 | 0 |
| 6.65 | 0.00 | - | 1,265 | 0 | 402.50 | 6.17 | 0.00 | - | 350 | 0 |
| 5.35 | 0.00 | - | 1,942 | 0 | 405.00 | 7.70 | 0.00 | - | 931 | 0 |
| 4.35 | 0.00 | - | 373 | 0 | 407.50 | 9.20 | 0.00 | - | 136 | 0 |
| 3.44 | 0.00 | - | 1,773 | 0 | 410.00 | 11.25 | 0.00 | - | 141 | 0 |
| 2.66 | 0.00 | - | 529 | 0 | 412.50 | 13.10 | 0.00 | - | 14 | 0 |
| 2.05 | 0.00 | - | 955 | 0 | 415.00 | 16.70 | 0.00 | - | 33 | 0 |
| 1.53 | 0.00 | - | 366 | 0 | 417.50 | 11.83 | 0.00 | - | 15 | 0 |
| 1.21 | 0.00 | - | 1,356 | 0 | 420.00 | 20.70 | 0.00 | - | 9 | 0 |
| 0.92 | 0.00 | - | 653 | 0 | 422.50 | 22.08 | 0.00 | - | 2 | 0 |
| 0.70 | 0.00 | - | 787 | 0 | 425.00 | 24.00 | 0.00 | - | 12 | 0 |
| 0.42 | 0.00 | - | 1,820 | 0 | 430.00 | 28.82 | 0.00 | - | 37 | 0 |
| 0.24 | 0.00 | - | 232 | 0 | 435.00 | 26.83 | 0.00 | - | 13 | 0 |
| 0.16 | 0.00 | - | 247 | 0 | 440.00 | 39.55 | 0.00 | - | 39 | 0 |
| 0.12 | 0.00 | - | 102 | 0 | 445.00 | 48.00 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 338 | 0 | 450.00 | 50.75 | 0.00 | - | 8 | 0 |
| 0.05 | 0.00 | - | 121 | 0 | 455.00 | 39.46 | 0.00 | - | 20 | 0 |
| 0.06 | 0.00 | - | 26 | 0 | 460.00 | 58.23 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 17 | 0 | 465.00 | 57.27 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 3 | 0 | 470.00 | 62.29 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 11 | 0 | 475.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 31 | 0 | 480.00 | 76.90 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 0 | 485.00 | 77.41 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 0 | 500.00 | 77.10 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 11 | 0 | 505.00 | 106.30 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 31 | 0 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 0 | 520.00 | 113.65 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 525.00 | 117.35 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.