Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 195.50 | 0.00 | - | 13 | 42 | 125.00 | 0.80 | 0.00 | - | 2 | 2,518 |
| 207.00 | 0.00 | - | 12 | 13 | 130.00 | 0.60 | 0.00 | - | 4 | 456 |
| - | - | - | - | - | 135.00 | 0.70 | 0.00 | - | 3 | 1,638 |
| 228.09 | 0.00 | - | 1 | 1 | 140.00 | 0.89 | 0.00 | - | 3 | 1,951 |
| 197.00 | 0.00 | - | 2 | 3 | 145.00 | 1.12 | +0.19 | +20.43% | 2 | 2,304 |
| 200.27 | 0.00 | - | 3 | 5 | 150.00 | 0.90 | 0.00 | - | 20 | 1,170 |
| 188.00 | 0.00 | - | 1 | 1 | 155.00 | 1.29 | +0.22 | +20.56% | 182 | 1,434 |
| 105.60 | 0.00 | - | 10 | 5 | 160.00 | 1.37 | 0.00 | - | 8 | 932 |
| 149.60 | 0.00 | - | 1 | 1 | 165.00 | 1.94 | 0.00 | - | 8 | 1,031 |
| 174.50 | 0.00 | - | 10 | 12 | 170.00 | 1.65 | 0.00 | - | 30 | 369 |
| 161.05 | 0.00 | - | 1 | 139 | 175.00 | 1.78 | 0.00 | - | 85 | 705 |
| 167.00 | 0.00 | - | 1 | 176 | 180.00 | 2.10 | 0.00 | - | 1 | 766 |
| 154.00 | 0.00 | - | 2 | 166 | 185.00 | 2.36 | 0.00 | - | 1 | 1,100 |
| 167.00 | 0.00 | - | 1 | 115 | 190.00 | 2.56 | 0.00 | - | 1 | 436 |
| 146.68 | 0.00 | - | 15 | 81 | 195.00 | 4.60 | 0.00 | - | 33 | 285 |
| 177.20 | 0.00 | - | 2 | 950 | 200.00 | 3.25 | 0.00 | - | 5 | 567 |
| 118.69 | 0.00 | - | 2 | 8 | 205.00 | 4.25 | +0.80 | +23.19% | 250 | 237 |
| 133.54 | 0.00 | - | 1 | 116 | 210.00 | 4.60 | +0.45 | +10.84% | 3 | 255 |
| 123.50 | 0.00 | - | 1 | 74 | 215.00 | 5.15 | +0.45 | +9.57% | 46 | 354 |
| 134.98 | 0.00 | - | 1 | 63 | 220.00 | 5.70 | +0.60 | +11.76% | 65 | 674 |
| 124.67 | 0.00 | - | 4 | 76 | 225.00 | 6.10 | +0.60 | +10.91% | 50 | 510 |
| 121.16 | 0.00 | - | 2 | 184 | 230.00 | 6.70 | +0.50 | +8.06% | 131 | 623 |
| 116.96 | 0.00 | - | 2 | 45 | 235.00 | 7.45 | +0.50 | +7.19% | 68 | 794 |
| 106.39 | 0.00 | - | 15 | 153 | 240.00 | 8.00 | +0.30 | +3.90% | 44 | 800 |
| 104.60 | 0.00 | - | 10 | 203 | 245.00 | 8.85 | 0.00 | - | 1,000 | 1,201 |
| 99.29 | 0.00 | - | 1 | 180 | 250.00 | 9.00 | 0.00 | - | 6 | 230 |
| 95.29 | 0.00 | - | 1 | 118 | 255.00 | 10.10 | 0.00 | - | 29 | 385 |
| 83.95 | -8.34 | -9.04% | 1 | 308 | 260.00 | 11.08 | 0.00 | - | 1 | 370 |
| 98.29 | 0.00 | - | 4 | 216 | 265.00 | 11.11 | 0.00 | - | 1 | 679 |
| 86.05 | 0.00 | - | 5 | 190 | 270.00 | 12.70 | 0.00 | - | 10 | 169 |
| 72.93 | -9.52 | -11.55% | 1 | 195 | 275.00 | 17.65 | 0.00 | - | 2 | 570 |
| 78.30 | 0.00 | - | 4 | 207 | 280.00 | 16.80 | +0.80 | +5.00% | 1 | 357 |
| 70.65 | 0.00 | - | 2 | 237 | 285.00 | 16.89 | 0.00 | - | 33 | 382 |
| 71.38 | 0.00 | - | 1 | 186 | 290.00 | 18.55 | 0.00 | - | 2 | 332 |
| 62.94 | -9.09 | -12.62% | 4 | 93 | 295.00 | 21.00 | 0.00 | - | 1 | 96 |
| 59.74 | -2.51 | -4.03% | 3 | 448 | 300.00 | 24.00 | +2.92 | +13.85% | 1 | 343 |
| 60.04 | 0.00 | - | 25 | 123 | 305.00 | 27.85 | 0.00 | - | 136 | 285 |
| 60.24 | 0.00 | - | 5 | 109 | 310.00 | 26.65 | +4.65 | +21.14% | 5 | 181 |
| 49.59 | -8.28 | -14.31% | 2 | 212 | 315.00 | 25.10 | 0.00 | - | 20 | 251 |
| 51.40 | +1.45 | +2.90% | 9 | 301 | 320.00 | 26.90 | 0.00 | - | 451 | 372 |
| 45.50 | -1.49 | -3.17% | 1 | 246 | 325.00 | 27.20 | 0.00 | - | 1 | 174 |
| 42.75 | -5.59 | -11.56% | 2 | 670 | 330.00 | 37.25 | +2.25 | +6.43% | 5 | 95 |
| 40.00 | -5.00 | -11.11% | 1 | 336 | 335.00 | 32.00 | 0.00 | - | 29 | 174 |
| 42.60 | 0.00 | - | 4 | 284 | 340.00 | 38.20 | 0.00 | - | 5 | 81 |
| 37.22 | 0.00 | - | 11 | 120 | 345.00 | 43.32 | 0.00 | - | 4 | 66 |
| 35.80 | 0.00 | - | 1 | 1,153 | 350.00 | 37.50 | 0.00 | - | 1 | 128 |
| 38.30 | 0.00 | - | 20 | 637 | 355.00 | 42.19 | 0.00 | - | 2 | 31 |
| 32.15 | -1.76 | -5.19% | 5 | 1,784 | 360.00 | 50.00 | 0.00 | - | 18 | 63 |
| 30.73 | 0.00 | - | 1 | 417 | 365.00 | 53.20 | 0.00 | - | 4 | 16 |
| 26.85 | -2.15 | -7.41% | 3 | 840 | 370.00 | 56.97 | 0.00 | - | 8 | 49 |
| 24.22 | -1.58 | -6.12% | 3 | 649 | 375.00 | 53.65 | 0.00 | - | 2 | 141 |
| 24.23 | 0.00 | - | 2 | 300 | 380.00 | 56.67 | 0.00 | - | 2 | 50 |
| 23.65 | 0.00 | - | 34 | 164 | 385.00 | 63.25 | 0.00 | - | 10 | 11 |
| 21.58 | 0.00 | - | 6 | 343 | 390.00 | 68.50 | 0.00 | - | - | 3 |
| 21.00 | +0.15 | +0.72% | 1 | 62 | 395.00 | 70.50 | 0.00 | - | 10 | 28 |
| 19.15 | 0.00 | - | 2 | 405 | 400.00 | 72.30 | 0.00 | - | 12 | 105 |
| 17.75 | 0.00 | - | 2 | 263 | 405.00 | 84.48 | 0.00 | - | 4 | 1 |
| 16.65 | 0.00 | - | 1 | 1,685 | 410.00 | 77.11 | 0.00 | - | 120 | 150 |
| 15.40 | 0.00 | - | 28 | 408 | 415.00 | 86.89 | 0.00 | - | 4 | 3 |
| 14.47 | 0.00 | - | 1 | 1,959 | 420.00 | 94.01 | 0.00 | - | 2 | 1 |
| 15.45 | 0.00 | - | 11 | 83 | 425.00 | 95.40 | 0.00 | - | 2 | 0 |
| 10.75 | -1.25 | -10.42% | 40 | 939 | 430.00 | 103.26 | 0.00 | - | 2 | 0 |
| 11.55 | 0.00 | - | 12 | 116 | 435.00 | 96.20 | 0.00 | - | 8 | 0 |
| 12.30 | 0.00 | - | 7 | 648 | 440.00 | 100.57 | 0.00 | - | 89 | 0 |
| 12.70 | 0.00 | - | 2 | 247 | 445.00 | 98.10 | 0.00 | - | - | 0 |
| 9.10 | 0.00 | - | 1 | 698 | 450.00 | 122.85 | 0.00 | - | 6 | 0 |
| 8.95 | 0.00 | - | 1 | 215 | 455.00 | - | - | - | - | - |
| 7.80 | -0.50 | -6.02% | 22 | 246 | 460.00 | 114.29 | 0.00 | - | 4 | 0 |
| 6.70 | +0.76 | +12.79% | 26 | 938 | 470.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 1 | 140 | 475.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | 2 | 361 | 480.00 | - | - | - | - | - |
| 5.75 | 0.00 | - | 1 | 89 | 485.00 | 157.00 | 0.00 | - | - | 0 |
| 5.24 | 0.00 | - | 1 | 399 | 490.00 | - | - | - | - | - |
| 5.05 | 0.00 | - | 2 | 250 | 495.00 | 166.80 | 0.00 | - | - | 0 |
| 4.60 | 0.00 | - | 13 | 811 | 500.00 | 173.79 | 0.00 | - | 4 | 1 |
| 4.40 | 0.00 | - | 1 | 144 | 505.00 | 181.89 | 0.00 | - | 308 | 0 |
| 4.10 | 0.00 | - | 2 | 160 | 510.00 | 189.02 | 0.00 | - | 30 | 0 |
| 3.85 | 0.00 | - | 12 | 29 | 515.00 | 191.97 | 0.00 | - | 182 | 0 |
| 3.50 | 0.00 | - | 1 | 121 | 520.00 | 199.31 | 0.00 | - | 62 | 0 |
| 2.97 | 0.00 | - | 14 | 60 | 525.00 | 185.00 | 0.00 | - | 6 | 0 |
| 3.54 | 0.00 | - | 20 | 270 | 530.00 | 191.05 | 0.00 | - | 88 | 0 |
| 2.70 | 0.00 | - | 2 | 860 | 535.00 | 214.74 | 0.00 | - | 52 | 0 |
| 2.54 | +0.31 | +13.90% | 50 | 1,382 | 540.00 | 200.42 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.
