Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 307.47 | 0.00 | - | 2 | 52 | 125.00 | 0.01 | 0.00 | - | 17 | 3,027 |
| 281.44 | 0.00 | - | 1 | 13 | 130.00 | 0.01 | -0.01 | -50.00% | 10 | 741 |
| 286.75 | 0.00 | - | 1 | 1 | 135.00 | 0.27 | 0.00 | - | 1 | 1,638 |
| 238.61 | 0.00 | - | 1 | 0 | 140.00 | 0.02 | 0.00 | - | 1 | 1,979 |
| 197.00 | 0.00 | - | 2 | 3 | 145.00 | 0.03 | 0.00 | - | 1 | 2,330 |
| 178.15 | 0.00 | - | 3 | 5 | 150.00 | 0.15 | 0.00 | - | 1 | 1,563 |
| 220.00 | 0.00 | - | 1 | 9 | 155.00 | 0.10 | 0.00 | - | 1 | 1,514 |
| 253.29 | 0.00 | - | 44 | 54 | 160.00 | 0.30 | 0.00 | - | 3 | 916 |
| 197.00 | 0.00 | - | 1 | 6 | 165.00 | 0.14 | 0.00 | - | 10 | 1,077 |
| 205.44 | 0.00 | - | 11 | 13 | 170.00 | 0.07 | 0.00 | - | 21 | 341 |
| 292.85 | 0.00 | - | 2 | 349 | 175.00 | 0.10 | 0.00 | - | 1 | 765 |
| 248.93 | 0.00 | - | 1 | 162 | 180.00 | 0.06 | 0.00 | - | 1 | 950 |
| 190.76 | 0.00 | - | 10 | 176 | 185.00 | 0.09 | 0.00 | - | 5 | 1,108 |
| 244.59 | 0.00 | - | 2 | 164 | 190.00 | 0.02 | 0.00 | - | 3 | 426 |
| 223.02 | 0.00 | - | 2 | 81 | 195.00 | 0.27 | 0.00 | - | 34 | 418 |
| 241.80 | 0.00 | - | 9 | 963 | 200.00 | 0.06 | 0.00 | - | 1 | 814 |
| 225.95 | 0.00 | - | 1 | 8 | 205.00 | 0.03 | 0.00 | - | 12 | 629 |
| 233.00 | 0.00 | - | 1 | 117 | 210.00 | 0.04 | 0.00 | - | 29 | 345 |
| 222.00 | 0.00 | - | 2 | 65 | 215.00 | 0.45 | 0.00 | - | 6 | 392 |
| 218.58 | 0.00 | - | 2 | 64 | 220.00 | 0.06 | -0.01 | -14.29% | 2 | 717 |
| 232.36 | 0.00 | - | 20 | 95 | 225.00 | 0.07 | 0.00 | - | 4 | 803 |
| 181.03 | 0.00 | - | 10 | 185 | 230.00 | 0.09 | 0.00 | - | 2 | 723 |
| 190.24 | 0.00 | - | 1 | 87 | 235.00 | 0.08 | 0.00 | - | 2 | 750 |
| 196.60 | 0.00 | - | 2 | 183 | 240.00 | 0.10 | 0.00 | - | 1 | 892 |
| 175.25 | 0.00 | - | 1 | 214 | 245.00 | 0.10 | 0.00 | - | 57 | 1,290 |
| 184.19 | 0.00 | - | 1 | 156 | 250.00 | 0.13 | 0.00 | - | 1 | 1,011 |
| 175.85 | 0.00 | - | 1 | 1,082 | 255.00 | 0.19 | 0.00 | - | 1 | 551 |
| 161.05 | 0.00 | - | 1 | 299 | 260.00 | 0.19 | 0.00 | - | 10 | 494 |
| 169.16 | 0.00 | - | 10 | 262 | 265.00 | 0.18 | +0.03 | +20.00% | 5 | 655 |
| 150.65 | 0.00 | - | 1 | 273 | 270.00 | 0.24 | 0.00 | - | 106 | 739 |
| 156.02 | 0.00 | - | 1 | 407 | 275.00 | 0.26 | -0.05 | -16.13% | 120 | 2,666 |
| 141.40 | 0.00 | - | 2 | 322 | 280.00 | 0.32 | -0.01 | -3.03% | 40 | 2,077 |
| 151.10 | 0.00 | - | 1 | 376 | 285.00 | 0.38 | 0.00 | - | 20 | 583 |
| 120.46 | 0.00 | - | 301 | 467 | 290.00 | 0.47 | 0.00 | - | 90 | 443 |
| 114.33 | 0.00 | - | 101 | 218 | 295.00 | 0.51 | 0.00 | - | 2 | 706 |
| 121.82 | +2.34 | +1.96% | 2 | 1,967 | 300.00 | 0.53 | -0.04 | -7.02% | 163 | 1,589 |
| 119.05 | 0.00 | - | 5 | 150 | 305.00 | 0.66 | 0.00 | - | 3 | 504 |
| 121.05 | 0.00 | - | 1 | 210 | 310.00 | 0.70 | -0.07 | -9.09% | 10 | 1,068 |
| 123.74 | 0.00 | - | 2 | 286 | 315.00 | 0.91 | 0.00 | - | 1 | 365 |
| 101.72 | 0.00 | - | 4 | 391 | 320.00 | 1.00 | -0.16 | -13.79% | 26 | 665 |
| 97.53 | 0.00 | - | 2 | 566 | 325.00 | 1.12 | -0.20 | -15.15% | 26 | 2,466 |
| 91.90 | +2.65 | +2.97% | 1 | 551 | 330.00 | 1.30 | -0.17 | -11.56% | 3 | 2,828 |
| 105.58 | 0.00 | - | 1 | 692 | 335.00 | 1.54 | -0.23 | -12.99% | 1 | 1,062 |
| 86.66 | 0.00 | - | 2 | 314 | 340.00 | 1.80 | -0.25 | -12.20% | 27 | 2,231 |
| 75.25 | 0.00 | - | 3 | 408 | 345.00 | 2.15 | +0.03 | +1.42% | 3 | 1,231 |
| 73.50 | +2.00 | +2.80% | 1 | 1,841 | 350.00 | 2.45 | -0.18 | -6.84% | 8 | 3,887 |
| 68.85 | 0.00 | - | 2 | 759 | 355.00 | 2.82 | -0.33 | -10.48% | 304 | 957 |
| 62.85 | 0.00 | - | 13 | 1,291 | 360.00 | 3.26 | -0.29 | -8.17% | 313 | 3,150 |
| 58.62 | 0.00 | - | 1 | 1,018 | 365.00 | 3.85 | -0.60 | -13.48% | 107 | 6,276 |
| 53.27 | 0.00 | - | 5 | 992 | 370.00 | 4.49 | -0.51 | -10.20% | 24 | 1,515 |
| 49.91 | +0.38 | +0.77% | 2 | 523 | 375.00 | 5.27 | -0.58 | -9.91% | 20 | 2,011 |
| 46.75 | -0.45 | -0.95% | 2 | 1,301 | 380.00 | 6.14 | -0.36 | -5.54% | 29 | 2,578 |
| 43.70 | 0.00 | - | 4 | 526 | 385.00 | 7.05 | -0.50 | -6.62% | 2 | 1,590 |
| 39.35 | +0.93 | +2.42% | 3 | 760 | 390.00 | 8.05 | -0.55 | -6.40% | 96 | 1,747 |
| 36.30 | -0.30 | -0.82% | 10 | 834 | 395.00 | 9.56 | -0.49 | -4.88% | 158 | 3,313 |
| 30.80 | -0.20 | -0.65% | 47 | 1,745 | 400.00 | 11.05 | -0.44 | -3.83% | 129 | 14,333 |
| 27.50 | -0.60 | -2.14% | 8 | 873 | 405.00 | 12.10 | -1.20 | -9.02% | 53 | 3,050 |
| 24.35 | -0.15 | -0.61% | 27 | 2,617 | 410.00 | 14.16 | -1.46 | -9.35% | 61 | 3,032 |
| 21.47 | -0.68 | -3.07% | 412 | 1,392 | 415.00 | 16.40 | -1.12 | -6.39% | 91 | 1,909 |
| 18.60 | -1.00 | -5.10% | 379 | 4,161 | 420.00 | 19.07 | -1.01 | -5.03% | 92 | 12,581 |
| 16.15 | -0.80 | -4.72% | 410 | 2,493 | 425.00 | 21.20 | -1.30 | -5.78% | 55 | 3,452 |
| 13.88 | -0.75 | -5.13% | 165 | 3,413 | 430.00 | 23.85 | -1.35 | -5.36% | 107 | 3,882 |
| 11.90 | -0.55 | -4.42% | 55 | 1,281 | 435.00 | 26.62 | -2.06 | -7.18% | 5 | 1,303 |
| 10.00 | -0.60 | -5.66% | 123 | 4,347 | 440.00 | 29.80 | -0.75 | -2.45% | 6 | 1,487 |
| 8.75 | -0.25 | -2.78% | 57 | 1,712 | 445.00 | 34.70 | +1.84 | +5.60% | 60 | 844 |
| 7.00 | -0.65 | -8.50% | 305 | 5,119 | 450.00 | 37.30 | +1.68 | +4.72% | 2 | 2,097 |
| 5.95 | -0.27 | -4.34% | 471 | 8,830 | 455.00 | 40.67 | 0.00 | - | 44 | 834 |
| 4.90 | -0.46 | -8.58% | 156 | 4,833 | 460.00 | 46.25 | -0.03 | -0.06% | 4 | 394 |
| 4.10 | -0.31 | -7.03% | 29 | 373 | 465.00 | 38.10 | 0.00 | - | - | 1 |
| 3.25 | -0.35 | -9.72% | 106 | 4,075 | 470.00 | 46.23 | 0.00 | - | 2 | 190 |
| 2.69 | -0.26 | -8.81% | 121 | 4,410 | 475.00 | 58.32 | +0.57 | +0.99% | 26 | 154 |
| 2.15 | -0.30 | -12.24% | 53 | 4,260 | 480.00 | 47.20 | 0.00 | - | 1 | 54 |
| 1.85 | -0.13 | -6.57% | 334 | 830 | 485.00 | 71.48 | 0.00 | - | 1 | 0 |
| 1.50 | -0.11 | -6.83% | 75 | 1,776 | 490.00 | 72.79 | +1.86 | +2.62% | 1 | 1 |
| 1.20 | -0.13 | -9.77% | 8 | 1,856 | 495.00 | 59.30 | 0.00 | - | 3 | 0 |
| 1.00 | -0.11 | -9.91% | 406 | 3,644 | 500.00 | 65.38 | 0.00 | - | 1 | 2 |
| 0.83 | -0.07 | -7.78% | 25 | 1,005 | 505.00 | 88.62 | 0.00 | - | 2 | 0 |
| 0.70 | -0.05 | -6.67% | 36 | 1,060 | 510.00 | 92.50 | 0.00 | - | 5 | 0 |
| 0.63 | 0.00 | - | 37 | 701 | 515.00 | 113.35 | 0.00 | - | 1 | 0 |
| 0.50 | -0.02 | -3.85% | 2 | 533 | 520.00 | 64.05 | 0.00 | - | 5 | 0 |
| 0.41 | -0.05 | -10.87% | 7 | 2,189 | 525.00 | 77.30 | 0.00 | - | 2 | 1 |
| 0.34 | -0.04 | -10.53% | 8 | 874 | 530.00 | 109.62 | 0.00 | - | 2 | 0 |
| 0.29 | -0.02 | -6.45% | 1 | 1,697 | 535.00 | 112.55 | 0.00 | - | 3 | 0 |
| 0.21 | -0.08 | -27.59% | 8 | 12,281 | 540.00 | 80.65 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 2 | 74 | 545.00 | 124.00 | 0.00 | - | - | 0 |
| 0.18 | +0.01 | +5.88% | 2 | 1,070 | 550.00 | 95.58 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 51 | 94 | 555.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 10 | 940 | 560.00 | 155.97 | 0.00 | - | - | 0 |
| 0.48 | 0.00 | - | 1 | 6 | 565.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 11 | 1,134 | 570.00 | 174.15 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 30 | 82 | 575.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 214 | 513 | 580.00 | 170.02 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 6 | 585.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 82 | 590.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 2 | 595.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 2,741 | 600.00 | 176.57 | 0.00 | - | 10 | 0 |
| 0.06 | 0.00 | - | 4 | 10 | 605.00 | - | - | - | - | - |
| 0.01 | -0.19 | -95.00% | 1 | 12 | 610.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 15 | 615.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1,323 | 620.00 | 196.59 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 6 | 625.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 15 | 630.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 3 | 635.00 | 220.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 2,568 | 640.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 7 | 645.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 341 | 660.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3 | 675.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 502 | 680.00 | 219.93 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 100 | 111 | 685.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 14 | 690.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 16 | 695.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 177 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.