Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.02 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 230.00 | 0.02 | 0.00 | - | - | 5 |
| - | - | - | - | - | 250.00 | 0.15 | 0.00 | - | - | 2 |
| - | - | - | - | - | 260.00 | 0.09 | 0.00 | - | - | 100 |
| - | - | - | - | - | 265.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 0.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 275.00 | 0.11 | 0.00 | - | 4 | 6 |
| 122.10 | 0.00 | - | - | 1 | 280.00 | 0.19 | 0.00 | - | 18 | 19 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 290.00 | 0.05 | -0.24 | -82.76% | 5 | 2 |
| 123.25 | 0.00 | - | - | 20 | 295.00 | 0.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 300.00 | 0.06 | 0.00 | - | 8 | 53 |
| - | - | - | - | - | 305.00 | 0.05 | 0.00 | - | 25 | 32 |
| - | - | - | - | - | 310.00 | 0.11 | 0.00 | - | 1 | 4 |
| 95.00 | 0.00 | - | 5 | 35 | 315.00 | 0.09 | 0.00 | - | 10 | 78 |
| - | - | - | - | - | 320.00 | 0.11 | -0.03 | -21.43% | 30 | 215 |
| - | - | - | - | - | 325.00 | 0.17 | +0.01 | +6.25% | 2 | 50 |
| 88.51 | 0.00 | - | - | 15 | 330.00 | 0.18 | 0.00 | - | 11 | 65 |
| 62.30 | -2.70 | -4.15% | 2 | 3 | 335.00 | 0.24 | -0.01 | -4.00% | 3 | 150 |
| - | - | - | - | - | 340.00 | 0.30 | +0.01 | +3.45% | 6 | 361 |
| 50.25 | 0.00 | - | 1 | 3 | 345.00 | 0.43 | +0.09 | +26.47% | 3 | 288 |
| 46.95 | -4.54 | -8.82% | 1 | 190 | 350.00 | 0.56 | +0.11 | +24.44% | 38 | 514 |
| 55.00 | 0.00 | - | 2 | 45 | 355.00 | 0.82 | +0.27 | +49.09% | 78 | 253 |
| 38.40 | -12.40 | -24.41% | 8 | 12 | 360.00 | 1.11 | +0.34 | +44.16% | 40 | 357 |
| 32.94 | -8.12 | -19.78% | 21 | 193 | 365.00 | 1.51 | +0.49 | +48.04% | 129 | 330 |
| 32.50 | 0.00 | - | 1 | 129 | 370.00 | 2.11 | +0.71 | +50.71% | 103 | 1,111 |
| 23.80 | -12.17 | -33.83% | 54 | 18 | 375.00 | 2.90 | +1.09 | +60.22% | 70 | 460 |
| 20.19 | -5.03 | -19.94% | 2 | 26 | 380.00 | 4.05 | +1.49 | +66.22% | 117 | 410 |
| 16.45 | -4.55 | -21.67% | 5 | 155 | 385.00 | 5.20 | +1.85 | +55.22% | 88 | 623 |
| 12.65 | -4.45 | -26.02% | 125 | 399 | 390.00 | 7.30 | +2.65 | +56.99% | 53 | 314 |
| 9.76 | -3.64 | -27.16% | 44 | 278 | 395.00 | 9.63 | +3.08 | +47.02% | 130 | 435 |
| 7.45 | -3.95 | -34.65% | 407 | 783 | 400.00 | 12.15 | +3.95 | +48.17% | 40 | 470 |
| 5.55 | -3.05 | -35.47% | 396 | 514 | 405.00 | 14.00 | +2.45 | +21.21% | 42 | 252 |
| 4.05 | -2.50 | -38.17% | 449 | 1,346 | 410.00 | 17.82 | +3.80 | +27.10% | 31 | 254 |
| 2.90 | -1.60 | -35.56% | 220 | 403 | 415.00 | 21.35 | +3.35 | +18.61% | 12 | 177 |
| 1.97 | -1.53 | -43.71% | 318 | 667 | 420.00 | 27.09 | +11.09 | +69.31% | 1 | 99 |
| 1.42 | -0.86 | -37.72% | 122 | 1,076 | 425.00 | 29.21 | +10.11 | +52.93% | 9 | 67 |
| 0.98 | -0.73 | -42.69% | 69 | 473 | 430.00 | 24.78 | 0.00 | - | 25 | 29 |
| 0.71 | -0.50 | -41.32% | 100 | 425 | 435.00 | 35.18 | +9.18 | +35.31% | 3 | 94 |
| 0.50 | -0.33 | -39.76% | 43 | 467 | 440.00 | 34.60 | 0.00 | - | 1 | 5 |
| 0.34 | -0.22 | -39.29% | 47 | 920 | 445.00 | 38.93 | 0.00 | - | - | 1 |
| 0.26 | -0.12 | -30.77% | 26 | 393 | 450.00 | 36.57 | 0.00 | - | 13 | 13 |
| 0.21 | -0.06 | -22.22% | 4 | 249 | 455.00 | - | - | - | - | - |
| 0.13 | -0.07 | -35.00% | 47 | 333 | 460.00 | 51.20 | 0.00 | - | 4 | 0 |
| 0.12 | -0.05 | -29.41% | 4 | 101 | 465.00 | 59.95 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 11 | 200 | 470.00 | - | - | - | - | - |
| 0.07 | -0.06 | -46.15% | 2 | 246 | 475.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 22 | 480.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 137 | 134 | 485.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 5 | 42 | 490.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 6 | 26 | 495.00 | 70.77 | 0.00 | - | - | 0 |
| 0.01 | -0.04 | -80.00% | 1 | 114 | 500.00 | 75.76 | 0.00 | - | - | 0 |
| 0.02 | -0.14 | -87.50% | 5 | 7 | 510.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 12 | 515.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 1 | 520.00 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 1 | 8 | 525.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.