Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Calls
June 7, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 177.50 | 0.00 | - | - | 3 | 220.00 | 0.02 | 0.00 | - | 1 | 3 |
| 157.45 | 0.00 | - | - | 2 | 240.00 | - | - | - | - | - |
| - | - | - | - | - | 255.00 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 265.00 | 0.07 | 0.00 | - | - | 3 |
| - | - | - | - | - | 270.00 | 0.07 | 0.00 | - | 1 | 1 |
| 132.09 | 0.00 | - | 2 | 2 | 275.00 | 0.23 | 0.00 | - | - | 1 |
| - | - | - | - | - | 290.00 | 0.06 | 0.00 | - | - | 2 |
| - | - | - | - | - | 295.00 | 0.49 | 0.00 | - | - | 3 |
| 120.00 | +5.61 | +4.90% | 1 | 4 | 300.00 | 0.03 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 305.00 | 0.26 | 0.00 | - | - | 3 |
| 108.70 | +27.08 | +33.18% | 5 | 7 | 315.00 | 0.06 | 0.00 | - | 1 | 3 |
| 73.90 | 0.00 | - | - | 1 | 320.00 | 0.05 | 0.00 | - | 5 | 19 |
| - | - | - | - | - | 325.00 | 0.04 | -0.01 | -20.00% | 13 | 23 |
| - | - | - | - | - | 330.00 | 0.06 | -0.02 | -25.00% | 2 | 45 |
| - | - | - | - | - | 335.00 | 0.10 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 340.00 | 0.10 | -0.02 | -16.67% | 2 | 28 |
| 63.00 | 0.00 | - | 1 | 1 | 345.00 | 0.10 | -0.03 | -23.08% | 2 | 19 |
| 62.75 | 0.00 | - | 9 | 3 | 350.00 | 0.13 | -0.04 | -23.53% | 2 | 482 |
| 46.74 | 0.00 | - | 2 | 2 | 355.00 | 0.15 | -0.06 | -28.57% | 5 | 116 |
| 63.88 | +10.12 | +18.82% | 5 | 12 | 360.00 | 0.17 | -0.09 | -34.62% | 8 | 166 |
| 48.70 | 0.00 | - | 1 | 12 | 365.00 | 0.20 | -0.08 | -28.57% | 55 | 151 |
| 45.89 | 0.00 | - | 2 | 12 | 370.00 | 0.24 | -0.11 | -31.43% | 21 | 1,100 |
| 44.75 | +3.35 | +8.09% | 5 | 47 | 375.00 | 0.27 | -0.17 | -37.78% | 139 | 814 |
| 43.09 | +6.66 | +18.28% | 4 | 60 | 380.00 | 0.33 | -0.22 | -39.29% | 116 | 1,169 |
| 35.55 | +4.90 | +15.99% | 1 | 19 | 385.00 | 0.42 | -0.29 | -40.85% | 221 | 348 |
| 35.17 | +6.52 | +22.76% | 30 | 174 | 390.00 | 0.52 | -0.48 | -47.06% | 183 | 716 |
| 29.60 | +7.49 | +33.88% | 25 | 145 | 395.00 | 0.72 | -0.69 | -48.94% | 123 | 654 |
| 25.00 | +5.45 | +27.88% | 18 | 256 | 400.00 | 1.03 | -1.19 | -53.60% | 303 | 784 |
| 20.00 | +3.80 | +23.46% | 176 | 394 | 405.00 | 1.53 | -1.66 | -52.04% | 1,011 | 1,004 |
| 16.70 | +4.35 | +35.22% | 370 | 1,073 | 410.00 | 2.38 | -2.32 | -49.36% | 127 | 270 |
| 13.30 | +3.87 | +41.04% | 247 | 945 | 415.00 | 3.60 | -3.05 | -45.39% | 860 | 449 |
| 9.75 | +2.97 | +43.81% | 434 | 1,274 | 420.00 | 5.58 | -3.57 | -39.02% | 410 | 90 |
| 7.18 | +2.39 | +49.90% | 571 | 885 | 425.00 | 8.00 | -4.20 | -34.43% | 31 | 18 |
| 5.00 | +1.83 | +60.60% | 326 | 1,246 | 430.00 | 10.80 | -7.36 | -40.53% | 4 | 19 |
| 3.29 | +1.23 | +59.71% | 152 | 645 | 435.00 | 14.30 | -8.05 | -36.02% | 4 | 2 |
| 2.03 | +0.73 | +56.15% | 135 | 531 | 440.00 | - | - | - | - | - |
| 1.25 | +0.46 | +58.23% | 39 | 355 | 445.00 | - | - | - | - | - |
| 0.75 | +0.25 | +50.00% | 77 | 546 | 450.00 | - | - | - | - | - |
| 0.44 | +0.12 | +37.50% | 33 | 59 | 455.00 | - | - | - | - | - |
| 0.25 | +0.05 | +25.00% | 11 | 317 | 460.00 | - | - | - | - | - |
| 0.15 | -0.03 | -16.67% | 4 | 153 | 465.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 12 | 68 | 470.00 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 2 | 38 | 475.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 6 | 480.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 11 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 5 | 495.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1 | 19 | 500.00 | 91.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 505.00 | 99.04 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.