Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.03 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 230.00 | 0.03 | -0.05 | -62.50% | 1 | 1 |
| 171.05 | 0.00 | - | 2 | 1 | 240.00 | 0.05 | 0.00 | - | 1 | 4 |
| 149.80 | -2.10 | -1.38% | 1 | 3 | 250.00 | - | - | - | - | - |
| - | - | - | - | - | 260.00 | 0.09 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 270.00 | 0.08 | -0.02 | -20.00% | 2 | 10 |
| 125.68 | 0.00 | - | 1 | 1 | 275.00 | 0.19 | 0.00 | - | - | 6 |
| - | - | - | - | - | 280.00 | 0.07 | 0.00 | - | 5 | 23 |
| - | - | - | - | - | 285.00 | 0.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 290.00 | 0.08 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 295.00 | 0.09 | 0.00 | - | 6 | 5 |
| 103.20 | 0.00 | - | 10 | 39 | 300.00 | 0.09 | +0.01 | +12.50% | 2 | 29 |
| - | - | - | - | - | 305.00 | 0.14 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 310.00 | 0.14 | +0.03 | +27.27% | 12 | 17 |
| 94.80 | 0.00 | - | - | 3 | 315.00 | 0.18 | 0.00 | - | 2 | 4 |
| 91.13 | 0.00 | - | - | 1 | 320.00 | 0.19 | 0.00 | - | 1 | 14 |
| 76.95 | 0.00 | - | 1 | 1 | 325.00 | 0.21 | -0.04 | -16.00% | 1 | 51 |
| 67.98 | -3.73 | -5.20% | 1 | 1 | 330.00 | 0.26 | -0.06 | -18.75% | 1 | 45 |
| 60.00 | 0.00 | - | - | 1 | 335.00 | 0.33 | +0.03 | +10.00% | 1 | 34 |
| 55.28 | 0.00 | - | 4 | 2 | 340.00 | 0.39 | -0.05 | -11.36% | 11 | 94 |
| 66.85 | 0.00 | - | 1 | 2 | 345.00 | 0.53 | +0.04 | +8.16% | 4 | 59 |
| 48.73 | -4.67 | -8.75% | 6 | 10 | 350.00 | 0.65 | +0.03 | +4.84% | 9 | 548 |
| 45.99 | -9.86 | -17.65% | 1 | 3 | 355.00 | 0.94 | +0.12 | +14.63% | 8 | 85 |
| 41.05 | -0.80 | -1.91% | 113 | 29 | 360.00 | 1.20 | +0.07 | +6.19% | 52 | 237 |
| 35.80 | 0.00 | - | 3 | 7 | 365.00 | 1.60 | +0.38 | +31.15% | 34 | 156 |
| 30.50 | -4.35 | -12.48% | 4 | 20 | 370.00 | 2.11 | +0.21 | +11.05% | 35 | 259 |
| 28.07 | -0.68 | -2.37% | 3 | 24 | 375.00 | 3.05 | +0.65 | +27.08% | 9 | 474 |
| 21.75 | -3.47 | -13.76% | 4 | 60 | 380.00 | 4.10 | +1.10 | +36.67% | 160 | 539 |
| 18.25 | -3.55 | -16.28% | 17 | 40 | 385.00 | 5.09 | +0.99 | +24.15% | 62 | 1,495 |
| 15.30 | -2.70 | -15.00% | 18 | 137 | 390.00 | 6.77 | +1.17 | +20.89% | 19 | 1,160 |
| 12.15 | -2.35 | -16.21% | 138 | 88 | 395.00 | 8.77 | +0.97 | +12.44% | 15 | 256 |
| 9.70 | -2.60 | -21.14% | 294 | 447 | 400.00 | 11.53 | +2.63 | +29.55% | 49 | 324 |
| 7.25 | -2.40 | -24.87% | 32 | 355 | 405.00 | 13.95 | +2.65 | +23.45% | 17 | 142 |
| 5.65 | -1.27 | -18.35% | 77 | 537 | 410.00 | 16.10 | +0.60 | +3.87% | 1 | 133 |
| 4.15 | -1.55 | -27.19% | 123 | 270 | 415.00 | 21.00 | +2.48 | +13.39% | 4 | 117 |
| 2.93 | -1.32 | -31.06% | 216 | 625 | 420.00 | 25.01 | +2.86 | +12.91% | 3 | 104 |
| 2.20 | -0.90 | -29.03% | 72 | 3,578 | 425.00 | 28.00 | +8.85 | +46.21% | 14 | 97 |
| 1.57 | -0.63 | -28.64% | 91 | 811 | 430.00 | 33.28 | +1.78 | +5.65% | 2 | 33 |
| 1.11 | -0.49 | -30.63% | 45 | 982 | 435.00 | 31.12 | 0.00 | - | 2 | 4 |
| 0.77 | -0.38 | -33.04% | 53 | 426 | 440.00 | 38.30 | 0.00 | - | 4 | 10 |
| 0.57 | -0.24 | -29.63% | 17 | 733 | 445.00 | 33.00 | 0.00 | - | - | 1 |
| 0.40 | -0.18 | -33.33% | 54 | 551 | 450.00 | 39.86 | 0.00 | - | - | 1 |
| 0.31 | -0.08 | -20.51% | 2 | 89 | 455.00 | - | - | - | - | - |
| 0.22 | -0.08 | -22.22% | 29 | 483 | 460.00 | - | - | - | - | - |
| 0.20 | -0.03 | -13.04% | 2 | 51 | 465.00 | 67.02 | 0.00 | - | - | 0 |
| 0.15 | -0.04 | -21.05% | 3 | 75 | 470.00 | 70.75 | 0.00 | - | 2 | 0 |
| 0.15 | +0.01 | +7.14% | 1 | 815 | 475.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 107 | 480.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 181 | 485.00 | - | - | - | - | - |
| 0.05 | -0.14 | -73.68% | 10 | 45 | 490.00 | - | - | - | - | - |
| 0.05 | -0.04 | -44.44% | 1 | 69 | 495.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 152 | 1,011 | 500.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 9 | 505.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 6 | 510.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 2 | 520.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 1 | 525.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.