Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 288.00 | 0.00 | - | 2 | 47 | 125.00 | 0.07 | 0.00 | - | 2 | 2,720 |
| 297.50 | 0.00 | - | 2 | 13 | 130.00 | 0.06 | 0.00 | - | 10 | 458 |
| 286.75 | 0.00 | - | 1 | 1 | 135.00 | 0.08 | 0.00 | - | 20 | 1,638 |
| 238.61 | 0.00 | - | 1 | 1 | 140.00 | 0.20 | 0.00 | - | 12 | 1,968 |
| 197.00 | 0.00 | - | 2 | 3 | 145.00 | 0.09 | 0.00 | - | 13 | 2,320 |
| 178.15 | 0.00 | - | 3 | 5 | 150.00 | 0.12 | 0.00 | - | 8 | 1,559 |
| 220.00 | 0.00 | - | 8 | 9 | 155.00 | 0.11 | 0.00 | - | 1 | 1,527 |
| 215.49 | 0.00 | - | 10 | 10 | 160.00 | 0.15 | 0.00 | - | 8 | 913 |
| 197.00 | 0.00 | - | 1 | 6 | 165.00 | 0.23 | 0.00 | - | 5 | 1,080 |
| 205.44 | 0.00 | - | 11 | 13 | 170.00 | 0.25 | 0.00 | - | 2 | 316 |
| 208.15 | 0.00 | - | 1 | 349 | 175.00 | 0.40 | 0.00 | - | 1 | 762 |
| 197.00 | 0.00 | - | 1 | 164 | 180.00 | 0.37 | 0.00 | - | 1 | 955 |
| 190.76 | 0.00 | - | 10 | 176 | 185.00 | 0.38 | 0.00 | - | 3 | 1,112 |
| 221.37 | 0.00 | - | 15 | 164 | 190.00 | 0.31 | 0.00 | - | 2 | 432 |
| 217.23 | 0.00 | - | 10 | 81 | 195.00 | 0.52 | 0.00 | - | 3 | 326 |
| 232.00 | 0.00 | - | 1 | 951 | 200.00 | 0.41 | -0.10 | -19.61% | 1 | 1,024 |
| 225.95 | 0.00 | - | 1 | 8 | 205.00 | 0.55 | 0.00 | - | 37 | 518 |
| 218.03 | 0.00 | - | 1 | 117 | 210.00 | 0.59 | 0.00 | - | 26 | 298 |
| 204.40 | 0.00 | - | 10 | 65 | 215.00 | 0.66 | 0.00 | - | 5 | 349 |
| 196.62 | 0.00 | - | 13 | 63 | 220.00 | 0.86 | 0.00 | - | 43 | 711 |
| 211.93 | 0.00 | - | 1 | 97 | 225.00 | 0.92 | 0.00 | - | 101 | 608 |
| 202.13 | 0.00 | - | 1 | 173 | 230.00 | 0.97 | 0.00 | - | 10 | 665 |
| 194.67 | 0.00 | - | 5 | 73 | 235.00 | 1.20 | 0.00 | - | 3 | 672 |
| 191.45 | 0.00 | - | 5 | 186 | 240.00 | 1.15 | 0.00 | - | 1 | 836 |
| 182.00 | 0.00 | - | 2 | 204 | 245.00 | 1.26 | 0.00 | - | 10 | 1,262 |
| 173.04 | 0.00 | - | 1 | 165 | 250.00 | 1.60 | +0.10 | +6.67% | 1 | 710 |
| 161.90 | 0.00 | - | 13 | 109 | 255.00 | 1.64 | 0.00 | - | 1 | 446 |
| 167.80 | 0.00 | - | 2 | 301 | 260.00 | 1.67 | 0.00 | - | 2 | 454 |
| 161.58 | -8.75 | -5.14% | 10 | 256 | 265.00 | 1.85 | 0.00 | - | 1 | 584 |
| 163.65 | 0.00 | - | 5 | 171 | 270.00 | 2.00 | 0.00 | - | 15 | 301 |
| 157.15 | 0.00 | - | 1 | 406 | 275.00 | 2.34 | +0.11 | +4.93% | 7 | 1,851 |
| 141.00 | 0.00 | - | 16 | 318 | 280.00 | 2.59 | 0.00 | - | 1 | 900 |
| 141.95 | 0.00 | - | 6 | 270 | 285.00 | 3.05 | +0.33 | +12.13% | 1 | 542 |
| 148.12 | 0.00 | - | 1 | 269 | 290.00 | 3.39 | -0.06 | -1.74% | 1 | 257 |
| 140.35 | 0.00 | - | 2 | 111 | 295.00 | 3.45 | 0.00 | - | 1 | 630 |
| 127.31 | 0.00 | - | 4 | 568 | 300.00 | 3.95 | +0.07 | +1.80% | 1 | 2,056 |
| 131.00 | 0.00 | - | 3 | 147 | 305.00 | 4.58 | 0.00 | - | 1 | 369 |
| 118.00 | 0.00 | - | 2 | 208 | 310.00 | 4.85 | -0.15 | -3.00% | 2 | 1,820 |
| 123.53 | 0.00 | - | 1 | 238 | 315.00 | 4.65 | 0.00 | - | 5 | 361 |
| 121.00 | 0.00 | - | 3 | 389 | 320.00 | 4.82 | 0.00 | - | 4 | 512 |
| 107.45 | 0.00 | - | 3 | 476 | 325.00 | 6.25 | -0.35 | -5.30% | 7 | 386 |
| 101.45 | 0.00 | - | 5 | 527 | 330.00 | 6.80 | +0.30 | +4.62% | 2 | 1,016 |
| 103.47 | 0.00 | - | 1 | 702 | 335.00 | 6.40 | 0.00 | - | 1 | 823 |
| 99.85 | 0.00 | - | 1 | 301 | 340.00 | 8.55 | 0.00 | - | 2 | 1,954 |
| 98.21 | 0.00 | - | 1 | 285 | 345.00 | 7.05 | 0.00 | - | 40 | 295 |
| 91.00 | 0.00 | - | 2 | 1,354 | 350.00 | 10.05 | -0.30 | -2.90% | 28 | 4,550 |
| 88.92 | 0.00 | - | 5 | 722 | 355.00 | 10.85 | +2.45 | +29.17% | 2 | 565 |
| 79.32 | -6.23 | -7.28% | 2 | 1,311 | 360.00 | 11.60 | -0.85 | -6.83% | 205 | 749 |
| 82.45 | 0.00 | - | 1 | 907 | 365.00 | 13.80 | 0.00 | - | 15 | 5,561 |
| 71.49 | 0.00 | - | 5 | 887 | 370.00 | 14.15 | -0.85 | -5.67% | 103 | 590 |
| 68.00 | -4.50 | -6.21% | 1 | 573 | 375.00 | 15.84 | -0.06 | -0.38% | 260 | 750 |
| 63.33 | -2.74 | -4.15% | 1 | 1,384 | 380.00 | 16.75 | -0.85 | -4.83% | 9 | 844 |
| 60.55 | -3.47 | -5.42% | 2 | 461 | 385.00 | 18.94 | 0.00 | - | 1 | 461 |
| 56.73 | -8.87 | -13.52% | 3 | 556 | 390.00 | 19.85 | -0.15 | -0.75% | 4 | 485 |
| 63.00 | 0.00 | - | 1 | 372 | 395.00 | 22.00 | +2.89 | +15.12% | 17 | 1,399 |
| 51.30 | +0.85 | +1.68% | 10 | 1,358 | 400.00 | 20.03 | 0.00 | - | 60 | 1,710 |
| 53.80 | 0.00 | - | 8 | 394 | 405.00 | 24.57 | -1.78 | -6.76% | 306 | 561 |
| 46.35 | +0.80 | +1.76% | 1 | 2,367 | 410.00 | 26.54 | -1.93 | -6.78% | 98 | 462 |
| 43.55 | +1.79 | +4.29% | 8 | 721 | 415.00 | 28.65 | -2.25 | -7.28% | 80 | 976 |
| 40.00 | +0.65 | +1.65% | 8 | 2,130 | 420.00 | 30.70 | -2.20 | -6.69% | 769 | 522 |
| 37.91 | +1.28 | +3.49% | 11 | 967 | 425.00 | 33.29 | -2.26 | -6.36% | 443 | 1,491 |
| 35.50 | +0.73 | +2.10% | 51 | 1,778 | 430.00 | 36.75 | -1.30 | -3.42% | 39 | 1,751 |
| 33.20 | +0.59 | +1.81% | 18 | 542 | 435.00 | 35.90 | 0.00 | - | 36 | 191 |
| 30.56 | 0.00 | - | 13 | 2,372 | 440.00 | 39.70 | 0.00 | - | 44 | 734 |
| 28.25 | 0.00 | - | 3 | 573 | 445.00 | 41.25 | 0.00 | - | 9 | 122 |
| 26.75 | +0.50 | +1.90% | 16 | 2,324 | 450.00 | 40.25 | 0.00 | - | 6 | 704 |
| 24.25 | -2.30 | -8.66% | 6 | 298 | 455.00 | 51.00 | 0.00 | - | 46 | 132 |
| 22.60 | 0.00 | - | 25 | 2,238 | 460.00 | 50.20 | 0.00 | - | 5 | 17 |
| 19.60 | -2.15 | -9.89% | 10 | 1,745 | 470.00 | 57.95 | 0.00 | - | 5 | 10 |
| 18.20 | +0.30 | +1.68% | 10 | 591 | 475.00 | 55.81 | 0.00 | - | 2 | 4 |
| 16.52 | -0.03 | -0.18% | 1 | 924 | 480.00 | 59.80 | 0.00 | - | 2 | 5 |
| 16.65 | 0.00 | - | 21 | 244 | 485.00 | 78.36 | 0.00 | - | 2 | 1 |
| 14.18 | -0.12 | -0.84% | 3 | 745 | 490.00 | 84.59 | 0.00 | - | 2 | 1 |
| 12.60 | 0.00 | - | 10 | 597 | 495.00 | 85.29 | 0.00 | - | 1 | 2 |
| 12.25 | +0.65 | +5.60% | 9 | 2,975 | 500.00 | 80.00 | 0.00 | - | 1 | 23 |
| 11.22 | -0.28 | -2.43% | 1 | 384 | 505.00 | 83.43 | 0.00 | - | 2 | 1 |
| 10.26 | -0.79 | -7.15% | 2 | 542 | 510.00 | 85.68 | 0.00 | - | 1 | 1 |
| 9.57 | +0.34 | +3.68% | 1 | 337 | 515.00 | 191.97 | 0.00 | - | 182 | 0 |
| 8.43 | -1.71 | -16.86% | 3 | 277 | 520.00 | 97.60 | 0.00 | - | 4 | 3 |
| 8.00 | 0.00 | - | 53 | 656 | 525.00 | 118.15 | 0.00 | - | 1 | 0 |
| 7.00 | 0.00 | - | 1 | 473 | 530.00 | 191.05 | 0.00 | - | 88 | 0 |
| 8.15 | 0.00 | - | 12 | 1,602 | 535.00 | 201.89 | 0.00 | - | 2 | 0 |
| 5.95 | -0.25 | -4.03% | 5 | 3,281 | 540.00 | 122.80 | 0.00 | - | 22 | 0 |
| 5.70 | 0.00 | - | 6 | 279 | 550.00 | - | - | - | - | - |
| 4.35 | -0.60 | -12.12% | 1 | 344 | 560.00 | - | - | - | - | - |
| 3.55 | +0.15 | +4.41% | 5 | 943 | 570.00 | 174.15 | 0.00 | - | 2 | 0 |
| 2.91 | -0.08 | -2.68% | 66 | 174 | 580.00 | 170.02 | 0.00 | - | 2 | 0 |
| 2.00 | -0.40 | -16.67% | 9 | 382 | 600.00 | 179.10 | 0.00 | - | - | 0 |
| 1.55 | 0.00 | - | 62 | 692 | 620.00 | 197.34 | 0.00 | - | 4 | 0 |
| 1.02 | 0.00 | - | 16 | 10 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.