Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 217.45 | 0.00 | - | 2 | 9 | 190.00 | 0.01 | -0.04 | -80.00% | 3 | 98 |
| - | - | - | - | - | 195.00 | 0.11 | 0.00 | - | 1 | 22 |
| 225.75 | 0.00 | - | 1 | 2 | 200.00 | 0.06 | 0.00 | - | 1 | 79 |
| 219.02 | 0.00 | - | 1 | 1 | 210.00 | 0.19 | 0.00 | - | 3 | 1,079 |
| - | - | - | - | - | 220.00 | 0.05 | -0.10 | -66.67% | 6 | 83 |
| - | - | - | - | - | 230.00 | 0.08 | -0.12 | -60.00% | 1 | 295 |
| - | - | - | - | - | 240.00 | 0.10 | -0.11 | -52.38% | 69 | 127 |
| 162.85 | +7.33 | +4.71% | 1 | 16 | 250.00 | 0.10 | -0.17 | -62.96% | 1,703 | 1,162 |
| 137.96 | 0.00 | - | 10 | 19 | 260.00 | 0.18 | -0.22 | -55.00% | 10 | 1,034 |
| 142.07 | +9.19 | +6.92% | 1 | 137 | 270.00 | 0.20 | -0.34 | -62.96% | 5 | 266 |
| 135.98 | 0.00 | - | 3 | 9 | 275.00 | 0.22 | -0.33 | -60.00% | 8 | 314 |
| 148.99 | 0.00 | - | 2 | 48 | 280.00 | 0.26 | -0.38 | -59.38% | 41 | 185 |
| 112.60 | 0.00 | - | 7 | 13 | 285.00 | 0.36 | -0.34 | -48.57% | 145 | 109 |
| 122.26 | +10.77 | +9.66% | 2 | 60 | 290.00 | 0.34 | -0.48 | -58.54% | 4 | 255 |
| 120.25 | 0.00 | - | 2 | 65 | 295.00 | 0.41 | -0.69 | -62.73% | 18 | 828 |
| 113.00 | +14.99 | +15.29% | 4 | 143 | 300.00 | 0.47 | -0.61 | -56.48% | 134 | 1,041 |
| 108.19 | 0.00 | - | 2 | 166 | 305.00 | 0.56 | -0.70 | -55.56% | 15 | 172 |
| 87.50 | 0.00 | - | 2 | 357 | 310.00 | 0.61 | -0.85 | -58.22% | 278 | 329 |
| 82.83 | 0.00 | - | 20 | 47 | 315.00 | 0.72 | -0.90 | -55.56% | 2 | 197 |
| 92.65 | +14.40 | +18.40% | 14 | 79 | 320.00 | 0.78 | -1.16 | -59.79% | 31 | 399 |
| 73.50 | 0.00 | - | 2 | 77 | 325.00 | 0.94 | -1.29 | -57.85% | 13 | 749 |
| 84.40 | +8.90 | +11.79% | 10 | 86 | 330.00 | 1.07 | -1.49 | -58.20% | 31 | 358 |
| 66.54 | 0.00 | - | 8 | 96 | 335.00 | 1.23 | -1.72 | -58.31% | 128 | 633 |
| 72.30 | +8.98 | +14.18% | 14 | 114 | 340.00 | 1.54 | -1.87 | -54.84% | 73 | 574 |
| 59.75 | 0.00 | - | 6 | 168 | 345.00 | 1.66 | -2.27 | -57.76% | 99 | 1,191 |
| 62.93 | +7.23 | +12.98% | 8 | 188 | 350.00 | 2.12 | -2.53 | -54.41% | 137 | 1,235 |
| 60.23 | +8.63 | +16.72% | 10 | 155 | 355.00 | 2.47 | -2.93 | -54.26% | 245 | 718 |
| 53.95 | +6.84 | +14.52% | 13 | 177 | 360.00 | 3.05 | -3.15 | -50.81% | 327 | 840 |
| 51.50 | -0.24 | -0.46% | 2 | 156 | 365.00 | 3.34 | -3.86 | -53.61% | 212 | 920 |
| 47.05 | +5.70 | +13.78% | 51 | 282 | 370.00 | 4.23 | -4.09 | -49.16% | 189 | 1,766 |
| 37.50 | 0.00 | - | 16 | 393 | 375.00 | 4.75 | -4.89 | -50.73% | 72 | 2,033 |
| 37.58 | +3.08 | +8.93% | 89 | 481 | 380.00 | 6.20 | -4.84 | -43.84% | 387 | 1,982 |
| 34.20 | +3.00 | +9.62% | 5 | 552 | 385.00 | 7.35 | -5.50 | -42.80% | 219 | 2,137 |
| 30.00 | +2.15 | +7.72% | 98 | 795 | 390.00 | 8.70 | -5.91 | -40.45% | 208 | 2,600 |
| 27.15 | +2.03 | +8.08% | 93 | 1,087 | 395.00 | 10.15 | -6.60 | -39.40% | 470 | 2,753 |
| 23.15 | +0.85 | +3.81% | 632 | 5,364 | 400.00 | 12.20 | -6.72 | -35.52% | 405 | 2,936 |
| 20.11 | +0.36 | +1.82% | 94 | 2,141 | 405.00 | 14.32 | -7.43 | -34.16% | 939 | 2,428 |
| 17.55 | +0.10 | +0.57% | 1,634 | 7,791 | 410.00 | 15.46 | -8.73 | -36.09% | 307 | 1,283 |
| 14.90 | -0.45 | -2.93% | 1,282 | 1,283 | 415.00 | 18.78 | -9.30 | -33.12% | 96 | 1,508 |
| 12.91 | -0.49 | -3.66% | 609 | 4,121 | 420.00 | 20.40 | -10.30 | -33.55% | 19 | 6,262 |
| 10.90 | -0.80 | -6.84% | 380 | 2,474 | 425.00 | 25.50 | -8.42 | -24.82% | 12 | 5,541 |
| 9.10 | -0.92 | -9.18% | 343 | 1,924 | 430.00 | 28.20 | -12.05 | -29.94% | 7 | 2,856 |
| 7.82 | -0.83 | -9.60% | 221 | 2,591 | 435.00 | 42.00 | 0.00 | - | 11 | 283 |
| 6.45 | -0.89 | -12.13% | 319 | 2,067 | 440.00 | 34.37 | -15.58 | -31.19% | 1 | 262 |
| 5.20 | -0.96 | -15.58% | 247 | 1,502 | 445.00 | 38.17 | 0.00 | - | 10 | 229 |
| 4.15 | -1.07 | -20.50% | 577 | 3,115 | 450.00 | 42.85 | -11.45 | -21.09% | 7 | 168 |
| 3.40 | -0.95 | -21.84% | 362 | 1,028 | 455.00 | 46.80 | -15.45 | -24.82% | 1 | 116 |
| 2.75 | -0.96 | -25.88% | 1,041 | 16,057 | 460.00 | 51.24 | -11.66 | -18.54% | 3 | 144 |
| 2.50 | -0.56 | -18.30% | 183 | 1,194 | 465.00 | 67.25 | 0.00 | - | 13 | 29 |
| 1.89 | -0.64 | -25.30% | 330 | 2,439 | 470.00 | 72.45 | 0.00 | - | 11 | 94 |
| 1.24 | -0.48 | -27.91% | 55 | 3,043 | 480.00 | 57.70 | 0.00 | - | 11 | 5 |
| 0.72 | -0.37 | -33.95% | 297 | 1,991 | 490.00 | 89.58 | 0.00 | - | 34 | 3 |
| 0.45 | -0.30 | -40.00% | 174 | 1,565 | 500.00 | 76.95 | 0.00 | - | 26 | 1 |
| 0.20 | -0.15 | -42.86% | 56 | 2,693 | 520.00 | 110.70 | 0.00 | - | 20 | 0 |
| 0.08 | -0.07 | -46.67% | 56 | 396 | 540.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 69 | 669 | 550.00 | - | - | - | - | - |
| 0.03 | -0.12 | -80.00% | 63 | 142 | 560.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 50 | 247 | 570.00 | 167.00 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 1 | 110 | 580.00 | 166.13 | 0.00 | - | 1 | 0 |
| 0.06 | +0.02 | +50.00% | 2 | 602 | 600.00 | 200.60 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.