Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 288.60 | 0.00 | - | 2 | 1,131 | 110.00 | 0.01 | 0.00 | - | 1 | 5,319 |
| 216.35 | 0.00 | - | 1 | 193 | 115.00 | 0.01 | 0.00 | - | 4 | 2,812 |
| 287.50 | 0.00 | - | 2 | 157 | 120.00 | 0.02 | 0.00 | - | 1 | 5,475 |
| 282.59 | 0.00 | - | 4 | 343 | 125.00 | 0.02 | 0.00 | - | 1 | 3,445 |
| 295.86 | 0.00 | - | 1 | 494 | 130.00 | 0.01 | 0.00 | - | 796 | 8,955 |
| 272.50 | 0.00 | - | 28 | 104 | 135.00 | 0.01 | 0.00 | - | 5 | 812 |
| 267.50 | 0.00 | - | 14 | 273 | 140.00 | 0.02 | 0.00 | - | 1 | 2,129 |
| 254.51 | 0.00 | - | 1 | 186 | 145.00 | 0.01 | 0.00 | - | 1 | 830 |
| 262.00 | 0.00 | - | 3 | 415 | 150.00 | 0.05 | 0.00 | - | 11 | 2,575 |
| 270.93 | 0.00 | - | 1 | 259 | 155.00 | 0.05 | 0.00 | - | 24 | 1,067 |
| 248.11 | 0.00 | - | 70 | 361 | 160.00 | 0.01 | 0.00 | - | 31 | 4,112 |
| 242.23 | 0.00 | - | 29 | 156 | 165.00 | 0.05 | 0.00 | - | 2 | 3,688 |
| 247.03 | 0.00 | - | 5 | 256 | 170.00 | 0.04 | 0.00 | - | 1 | 1,553 |
| 242.50 | 0.00 | - | 2 | 215 | 175.00 | 0.07 | 0.00 | - | 1 | 806 |
| 219.50 | 0.00 | - | 4 | 1,771 | 180.00 | 0.05 | 0.00 | - | 2 | 2,647 |
| 239.65 | 0.00 | - | 1 | 904 | 185.00 | 0.02 | 0.00 | - | 2 | 1,282 |
| 235.29 | 0.00 | - | 2 | 594 | 190.00 | 0.04 | 0.00 | - | 30 | 912 |
| 213.97 | 0.00 | - | 1 | 238 | 195.00 | 0.03 | 0.00 | - | 3 | 2,278 |
| 205.66 | 0.00 | - | 1 | 2,409 | 200.00 | 0.06 | 0.00 | - | 45 | 5,545 |
| 217.70 | 0.00 | - | 1 | 245 | 205.00 | 0.06 | 0.00 | - | 2 | 2,458 |
| 191.70 | 0.00 | - | 1 | 1,757 | 210.00 | 0.05 | 0.00 | - | 1 | 5,161 |
| 210.65 | 0.00 | - | 3 | 1,000 | 215.00 | 0.05 | 0.00 | - | 10 | 2,295 |
| 193.73 | 0.00 | - | 10 | 385 | 220.00 | 0.10 | 0.00 | - | 1 | 2,483 |
| 193.15 | 0.00 | - | 2 | 273 | 225.00 | 0.09 | 0.00 | - | 1 | 3,459 |
| 173.33 | 0.00 | - | 1 | 718 | 230.00 | 0.13 | 0.00 | - | 2 | 3,160 |
| 184.20 | 0.00 | - | 2 | 298 | 235.00 | 0.10 | 0.00 | - | 10 | 1,443 |
| 160.52 | 0.00 | - | 2 | 627 | 240.00 | 0.12 | 0.00 | - | 1 | 2,934 |
| 182.38 | 0.00 | - | 1 | 740 | 245.00 | 0.19 | 0.00 | - | 3 | 2,214 |
| 157.00 | 0.00 | - | 3 | 1,853 | 250.00 | 0.15 | 0.00 | - | 3 | 5,230 |
| 154.34 | 0.00 | - | 5 | 1,667 | 255.00 | 0.21 | 0.00 | - | 1 | 1,504 |
| 144.00 | 0.00 | - | 4 | 820 | 260.00 | 0.34 | 0.00 | - | 1 | 3,113 |
| 159.12 | 0.00 | - | 7 | 917 | 265.00 | 0.23 | 0.00 | - | 80 | 2,035 |
| 132.00 | 0.00 | - | 10 | 2,281 | 270.00 | 0.26 | 0.00 | - | 1 | 7,616 |
| 133.01 | 0.00 | - | 4 | 1,291 | 275.00 | 0.30 | 0.00 | - | 4 | 6,121 |
| 129.50 | 0.00 | - | 16 | 2,405 | 280.00 | 0.38 | 0.00 | - | 2 | 4,974 |
| 117.24 | 0.00 | - | 1 | 1,059 | 285.00 | 0.39 | 0.00 | - | 41 | 1,745 |
| 120.75 | 0.00 | - | 2 | 2,012 | 290.00 | 0.42 | 0.00 | - | 5 | 3,477 |
| 108.78 | 0.00 | - | 1 | 1,104 | 295.00 | 0.50 | 0.00 | - | 2 | 2,302 |
| 110.45 | 0.00 | - | 38 | 2,883 | 300.00 | 0.58 | 0.00 | - | 47 | 7,645 |
| 104.92 | 0.00 | - | 19 | 1,243 | 305.00 | 0.65 | 0.00 | - | 47 | 2,070 |
| 100.20 | 0.00 | - | 15 | 2,085 | 310.00 | 0.76 | 0.00 | - | 21 | 4,480 |
| 94.07 | 0.00 | - | 1 | 706 | 315.00 | 0.85 | 0.00 | - | 9 | 1,016 |
| 90.05 | 0.00 | - | 1 | 1,798 | 320.00 | 0.97 | 0.00 | - | 146 | 3,907 |
| 78.55 | 0.00 | - | 14 | 1,410 | 325.00 | 1.13 | 0.00 | - | 14 | 2,395 |
| 81.10 | 0.00 | - | 3 | 2,359 | 330.00 | 1.30 | 0.00 | - | 20 | 3,632 |
| 75.70 | 0.00 | - | 25 | 3,778 | 335.00 | 1.51 | 0.00 | - | 62 | 4,837 |
| 66.38 | 0.00 | - | 6 | 3,249 | 340.00 | 1.75 | 0.00 | - | 85 | 3,623 |
| 67.05 | 0.00 | - | 87 | 1,818 | 345.00 | 2.03 | 0.00 | - | 154 | 1,798 |
| 62.20 | 0.00 | - | 32 | 4,805 | 350.00 | 2.35 | 0.00 | - | 978 | 9,086 |
| 57.65 | 0.00 | - | 15 | 4,401 | 355.00 | 2.77 | 0.00 | - | 208 | 6,013 |
| 52.95 | 0.00 | - | 11 | 4,963 | 360.00 | 3.17 | 0.00 | - | 113 | 6,271 |
| 48.85 | 0.00 | - | 36 | 3,851 | 365.00 | 3.85 | 0.00 | - | 126 | 5,848 |
| 44.87 | 0.00 | - | 11 | 1,179 | 370.00 | 4.47 | 0.00 | - | 169 | 3,345 |
| 40.63 | 0.00 | - | 15 | 4,355 | 375.00 | 5.38 | 0.00 | - | 148 | 3,555 |
| 36.30 | 0.00 | - | 32 | 2,969 | 380.00 | 6.33 | 0.00 | - | 167 | 4,155 |
| 32.95 | 0.00 | - | 18 | 2,679 | 385.00 | 7.50 | 0.00 | - | 156 | 3,368 |
| 28.45 | 0.00 | - | 82 | 4,571 | 390.00 | 8.95 | 0.00 | - | 143 | 3,359 |
| 25.80 | 0.00 | - | 131 | 1,225 | 395.00 | 10.55 | 0.00 | - | 141 | 4,401 |
| 22.50 | 0.00 | - | 194 | 13,549 | 400.00 | 12.35 | 0.00 | - | 241 | 6,026 |
| 19.65 | 0.00 | - | 327 | 7,106 | 405.00 | 14.65 | 0.00 | - | 462 | 14,273 |
| 16.85 | 0.00 | - | 478 | 12,906 | 410.00 | 16.90 | 0.00 | - | 398 | 3,922 |
| 14.70 | 0.00 | - | 784 | 5,132 | 415.00 | 19.62 | 0.00 | - | 168 | 3,035 |
| 12.32 | 0.00 | - | 384 | 5,819 | 420.00 | 22.60 | 0.00 | - | 11 | 3,172 |
| 10.35 | 0.00 | - | 562 | 5,389 | 425.00 | 25.85 | 0.00 | - | 15 | 2,100 |
| 8.61 | 0.00 | - | 1,393 | 6,226 | 430.00 | 28.70 | 0.00 | - | 61 | 5,706 |
| 7.12 | 0.00 | - | 1,070 | 8,586 | 435.00 | 37.85 | 0.00 | - | 1 | 476 |
| 5.91 | 0.00 | - | 274 | 8,469 | 440.00 | 38.20 | 0.00 | - | 2 | 255 |
| 4.77 | 0.00 | - | 136 | 2,915 | 445.00 | 46.51 | 0.00 | - | 2 | 75 |
| 3.85 | 0.00 | - | 2,530 | 10,306 | 450.00 | 52.20 | 0.00 | - | 3 | 270 |
| 3.06 | 0.00 | - | 137 | 2,674 | 455.00 | 32.70 | 0.00 | - | 1 | 165 |
| 2.50 | 0.00 | - | 189 | 9,625 | 460.00 | 58.40 | 0.00 | - | 6 | 199 |
| 2.01 | 0.00 | - | 119 | 1,919 | 465.00 | 62.68 | 0.00 | - | 4 | 95 |
| 1.55 | 0.00 | - | 373 | 5,253 | 470.00 | 67.60 | 0.00 | - | 2 | 174 |
| 1.25 | 0.00 | - | 10 | 2,055 | 475.00 | 70.24 | 0.00 | - | 3 | 15 |
| 0.97 | 0.00 | - | 88 | 13,604 | 480.00 | 68.90 | 0.00 | - | 2 | 0 |
| 0.81 | 0.00 | - | 9 | 1,294 | 485.00 | 62.45 | 0.00 | - | 4 | 0 |
| 0.55 | 0.00 | - | 51 | 2,038 | 490.00 | 68.86 | 0.00 | - | 2 | 0 |
| 0.46 | 0.00 | - | 38 | 5,468 | 495.00 | 98.60 | 0.00 | - | 1 | 0 |
| 0.39 | 0.00 | - | 150 | 5,793 | 500.00 | 85.50 | 0.00 | - | 10 | 1 |
| 0.32 | 0.00 | - | 8 | 1,326 | 505.00 | 103.08 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 21 | 927 | 510.00 | 87.15 | 0.00 | - | 4 | 0 |
| 0.22 | 0.00 | - | 6 | 587 | 515.00 | 176.54 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 8 | 875 | 520.00 | 208.26 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 1 | 377 | 525.00 | 194.47 | 0.00 | - | 4 | 0 |
| 0.15 | 0.00 | - | 2 | 606 | 530.00 | 157.03 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 2 | 410 | 535.00 | 118.53 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 4 | 1,350 | 540.00 | 139.51 | 0.00 | - | 3 | 3 |
| 0.12 | 0.00 | - | 1 | 5 | 545.00 | 129.27 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 10 | 572 | 550.00 | 149.10 | 0.00 | - | 2 | 2 |
| 0.20 | 0.00 | - | 1 | 3 | 555.00 | 141.14 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 7 | 354 | 560.00 | 135.65 | 0.00 | - | 22 | 0 |
| 0.05 | 0.00 | - | 1 | 406 | 570.00 | 145.34 | 0.00 | - | 56 | 0 |
| 0.03 | 0.00 | - | 2 | 1,052 | 580.00 | 177.44 | 0.00 | - | 7 | 1 |
| 0.04 | 0.00 | - | 135 | 3,836 | 600.00 | 187.43 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.