Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 290.73 | 0.00 | - | 2 | 51 | 110.00 | 0.07 | 0.00 | - | 3 | 11,561 |
| 313.45 | 0.00 | - | 1 | 55 | 115.00 | 0.05 | 0.00 | - | 5 | 8,875 |
| 293.50 | +3.00 | +1.03% | 1 | 287 | 120.00 | 0.03 | 0.00 | - | 3 | 1,821 |
| 269.48 | 0.00 | - | 1 | 44 | 125.00 | 0.02 | 0.00 | - | 1 | 1,887 |
| 264.65 | 0.00 | - | 3 | 375 | 130.00 | 0.14 | 0.00 | - | 3 | 2,276 |
| 234.35 | 0.00 | - | 1 | 5 | 135.00 | 0.16 | 0.00 | - | 2 | 607 |
| 281.85 | 0.00 | - | 1 | 72 | 140.00 | 0.13 | 0.00 | - | 2 | 1,670 |
| 284.10 | 0.00 | - | 4 | 173 | 145.00 | 0.17 | 0.00 | - | 2 | 539 |
| 277.50 | 0.00 | - | 4 | 1,608 | 150.00 | 0.16 | -0.04 | -20.00% | 1 | 4,527 |
| 176.17 | 0.00 | - | 1 | 191 | 155.00 | 0.21 | 0.00 | - | 1 | 4,147 |
| 251.70 | 0.00 | - | 1 | 186 | 160.00 | 0.23 | 0.00 | - | 17 | 10,075 |
| 262.55 | 0.00 | - | 1 | 506 | 165.00 | 0.20 | 0.00 | - | 3 | 1,656 |
| 241.85 | 0.00 | - | 1 | 1,358 | 170.00 | 0.34 | 0.00 | - | 7 | 1,625 |
| 222.05 | 0.00 | - | 829 | 1,029 | 175.00 | 0.33 | 0.00 | - | 69 | 1,716 |
| 242.37 | 0.00 | - | 2 | 1,375 | 180.00 | 0.35 | 0.00 | - | 22 | 2,521 |
| 219.80 | 0.00 | - | 20 | 396 | 185.00 | 0.34 | -0.09 | -20.93% | 1 | 584 |
| 240.93 | 0.00 | - | 2 | 434 | 190.00 | 0.48 | 0.00 | - | 15 | 5,307 |
| 219.27 | 0.00 | - | 1 | 839 | 195.00 | 0.47 | 0.00 | - | 48 | 2,180 |
| 214.62 | 0.00 | - | 1 | 692 | 200.00 | 0.42 | -0.19 | -31.15% | 126 | 6,917 |
| 222.42 | 0.00 | - | 5 | 144 | 205.00 | 0.85 | 0.00 | - | 12 | 782 |
| 204.43 | 0.00 | - | 1 | 698 | 210.00 | 0.60 | -0.11 | -15.49% | 10 | 3,285 |
| 184.65 | 0.00 | - | 14 | 518 | 215.00 | 0.69 | -0.23 | -25.00% | 20 | 2,717 |
| 187.00 | 0.00 | - | 2 | 661 | 220.00 | 0.98 | 0.00 | - | 8 | 2,941 |
| 205.00 | 0.00 | - | 1 | 564 | 225.00 | 0.86 | -0.36 | -29.51% | 1 | 1,959 |
| 187.75 | 0.00 | - | 3 | 590 | 230.00 | 0.94 | -0.41 | -30.37% | 7 | 2,210 |
| 180.71 | 0.00 | - | 2 | 278 | 235.00 | 1.06 | -0.39 | -26.90% | 10 | 5,221 |
| 184.77 | 0.00 | - | 4 | 688 | 240.00 | 1.18 | -0.53 | -30.99% | 38 | 6,689 |
| 188.98 | 0.00 | - | 1 | 462 | 245.00 | 1.76 | 0.00 | - | 9 | 4,808 |
| 158.60 | 0.00 | - | 37 | 2,074 | 250.00 | 1.40 | -0.50 | -26.32% | 50 | 5,558 |
| 154.00 | 0.00 | - | 26 | 542 | 255.00 | 1.65 | -0.50 | -23.26% | 1 | 1,388 |
| 159.88 | +1.86 | +1.18% | 3 | 1,971 | 260.00 | 1.75 | -0.66 | -27.39% | 16 | 3,744 |
| 137.10 | 0.00 | - | 1 | 2,414 | 265.00 | 2.09 | -1.01 | -32.58% | 30 | 3,767 |
| 150.00 | +9.30 | +6.61% | 11 | 1,592 | 270.00 | 2.15 | -0.75 | -25.86% | 2 | 2,054 |
| 138.60 | 0.00 | - | 2 | 1,410 | 275.00 | 2.40 | -0.75 | -23.81% | 57 | 2,436 |
| 124.55 | 0.00 | - | 2 | 1,007 | 280.00 | 2.58 | -0.88 | -25.43% | 29 | 3,704 |
| 129.00 | 0.00 | - | 1 | 523 | 285.00 | 3.36 | 0.00 | - | 7 | 888 |
| 122.96 | 0.00 | - | 95 | 1,748 | 290.00 | 3.20 | -1.10 | -25.58% | 22 | 3,417 |
| 112.90 | 0.00 | - | 1 | 560 | 295.00 | 3.40 | -1.05 | -23.60% | 3 | 1,254 |
| 123.00 | +8.82 | +7.72% | 18 | 1,655 | 300.00 | 3.95 | -1.10 | -21.78% | 14 | 5,630 |
| 116.80 | +6.30 | +5.70% | 1 | 955 | 305.00 | 4.30 | -1.30 | -23.21% | 40 | 3,233 |
| 114.80 | +15.28 | +15.35% | 18 | 1,317 | 310.00 | 4.65 | -1.82 | -28.13% | 2 | 2,016 |
| 108.25 | +9.70 | +9.84% | 1 | 1,642 | 315.00 | 5.30 | -1.75 | -24.82% | 15 | 2,399 |
| 106.15 | +10.76 | +11.28% | 14 | 1,693 | 320.00 | 5.90 | -1.77 | -23.08% | 60 | 4,699 |
| 89.94 | 0.00 | - | 3 | 1,023 | 325.00 | 6.25 | -1.98 | -24.06% | 10 | 1,989 |
| 95.63 | +6.83 | +7.69% | 46 | 1,873 | 330.00 | 6.95 | -2.05 | -22.78% | 34 | 2,771 |
| 92.86 | +11.56 | +14.22% | 12 | 1,010 | 335.00 | 7.58 | -2.52 | -24.95% | 50 | 1,679 |
| 90.87 | +12.46 | +15.89% | 33 | 2,071 | 340.00 | 8.51 | -2.29 | -21.20% | 77 | 4,700 |
| 84.80 | +12.80 | +17.78% | 13 | 1,188 | 345.00 | 9.54 | -2.68 | -21.93% | 30 | 2,290 |
| 79.61 | +6.11 | +8.31% | 55 | 6,463 | 350.00 | 10.15 | -2.55 | -20.08% | 123 | 6,568 |
| 77.05 | +11.94 | +18.34% | 19 | 602 | 355.00 | 11.20 | -3.10 | -21.68% | 87 | 692 |
| 73.93 | +7.15 | +10.71% | 1 | 2,543 | 360.00 | 11.95 | -3.50 | -22.65% | 298 | 1,906 |
| 69.64 | +9.26 | +15.34% | 1 | 725 | 365.00 | 13.35 | -3.50 | -20.77% | 26 | 1,070 |
| 66.15 | +6.22 | +10.38% | 12 | 1,793 | 370.00 | 14.40 | -4.75 | -24.80% | 311 | 2,645 |
| 64.35 | +7.65 | +13.49% | 3 | 2,202 | 375.00 | 16.30 | -3.90 | -19.31% | 292 | 2,476 |
| 58.55 | +5.13 | +9.60% | 15 | 1,453 | 380.00 | 17.80 | -4.25 | -19.27% | 115 | 1,778 |
| 55.99 | +6.79 | +13.80% | 15 | 1,207 | 385.00 | 18.80 | -4.75 | -20.17% | 29 | 1,199 |
| 50.95 | +3.32 | +6.97% | 50 | 1,717 | 390.00 | 20.97 | -4.78 | -18.56% | 51 | 3,497 |
| 50.00 | +5.15 | +11.48% | 47 | 1,685 | 395.00 | 22.85 | -5.93 | -20.60% | 30 | 1,222 |
| 46.70 | +4.70 | +11.19% | 86 | 7,609 | 400.00 | 24.45 | -5.49 | -18.34% | 175 | 4,205 |
| 42.65 | +3.35 | +8.52% | 57 | 1,147 | 405.00 | 26.80 | -5.95 | -18.17% | 60 | 1,291 |
| 39.40 | +2.55 | +6.92% | 345 | 6,496 | 410.00 | 28.93 | -6.32 | -17.93% | 122 | 1,791 |
| 36.70 | +2.75 | +8.10% | 61 | 1,445 | 415.00 | 30.70 | -7.15 | -18.89% | 87 | 1,480 |
| 34.40 | +2.40 | +7.50% | 84 | 7,752 | 420.00 | 34.70 | -5.75 | -14.22% | 188 | 1,952 |
| 33.40 | +3.30 | +10.96% | 65 | 1,281 | 425.00 | 36.03 | -12.55 | -25.83% | 60 | 906 |
| 30.02 | +2.22 | +7.99% | 77 | 2,430 | 430.00 | 38.95 | -2.45 | -5.92% | 112 | 1,060 |
| 29.00 | +5.15 | +21.59% | 108 | 6,672 | 435.00 | 39.05 | 0.00 | - | 37 | 379 |
| 26.40 | +2.70 | +11.39% | 47 | 2,461 | 440.00 | 45.92 | 0.00 | - | 10 | 663 |
| 25.10 | +3.05 | +13.83% | 3 | 726 | 445.00 | 42.40 | 0.00 | - | 1 | 84 |
| 21.80 | +1.44 | +7.07% | 108 | 6,732 | 450.00 | 50.74 | -13.04 | -20.45% | 3 | 619 |
| 21.19 | +2.43 | +12.95% | 24 | 922 | 455.00 | 46.15 | 0.00 | - | 6 | 270 |
| 19.40 | +2.03 | +11.69% | 19 | 1,967 | 460.00 | 72.25 | 0.00 | - | 2 | 133 |
| 19.00 | +3.00 | +18.75% | 3 | 749 | 465.00 | 69.20 | 0.00 | - | 10 | 8 |
| 15.83 | +1.48 | +10.31% | 39 | 1,786 | 470.00 | 80.55 | 0.00 | - | 2 | 118 |
| 15.10 | +1.55 | +11.44% | 269 | 1,520 | 475.00 | 80.35 | 0.00 | - | 1 | 29 |
| 13.25 | +0.85 | +6.85% | 25 | 4,894 | 480.00 | 84.75 | 0.00 | - | 1 | 8 |
| 12.95 | +1.75 | +15.62% | 260 | 434 | 485.00 | 87.74 | 0.00 | - | 1 | 2 |
| 11.46 | +1.69 | +17.30% | 11 | 1,404 | 490.00 | 85.50 | 0.00 | - | 2 | 1 |
| 10.40 | +0.88 | +9.24% | 9 | 1,788 | 495.00 | 97.80 | 0.00 | - | 43 | 44 |
| 9.20 | +0.45 | +5.14% | 145 | 5,104 | 500.00 | 91.82 | -16.48 | -15.22% | 5 | 115 |
| 8.72 | +0.77 | +9.69% | 104 | 1,591 | 505.00 | 106.21 | 0.00 | - | 1 | 4 |
| 7.90 | +0.80 | +11.27% | 21 | 570 | 510.00 | 103.30 | 0.00 | - | 10 | 0 |
| 6.95 | +0.45 | +6.92% | 402 | 913 | 515.00 | 95.12 | 0.00 | - | 2 | 1 |
| 6.41 | +0.71 | +12.46% | 27 | 1,174 | 520.00 | 95.08 | 0.00 | - | 2 | 32 |
| 6.00 | +0.45 | +8.11% | 5 | 2,078 | 525.00 | 100.31 | 0.00 | - | 1 | 0 |
| 5.40 | +0.50 | +10.20% | 35 | 709 | 530.00 | 108.80 | 0.00 | - | 2 | 0 |
| 4.02 | 0.00 | - | 1 | 1,114 | 535.00 | 113.42 | 0.00 | - | 2 | 0 |
| 4.30 | +0.25 | +6.17% | 22 | 2,875 | 540.00 | 118.48 | 0.00 | - | 4 | 1 |
| 3.55 | +0.21 | +6.29% | 24 | 1,294 | 550.00 | - | - | - | - | - |
| 3.15 | +0.50 | +18.87% | 31 | 1,235 | 560.00 | 149.06 | 0.00 | - | 2 | 0 |
| 2.51 | +0.22 | +9.61% | 11 | 754 | 570.00 | 142.30 | 0.00 | - | 10 | 0 |
| 1.86 | -0.09 | -4.62% | 27 | 260 | 580.00 | 175.98 | 0.00 | - | - | 0 |
| 1.20 | -0.14 | -10.45% | 10 | 972 | 600.00 | 178.91 | 0.00 | - | 3 | 0 |
| 1.10 | +0.08 | +7.84% | 12 | 214 | 610.00 | 202.66 | 0.00 | - | 12 | 0 |
| 1.03 | +0.11 | +11.96% | 6 | 2,058 | 620.00 | 194.25 | 0.00 | - | 12 | 0 |
| 0.64 | -0.07 | -9.86% | 12 | 194 | 640.00 | 230.72 | +9.22 | +4.16% | 21 | 0 |
© 2024 Yahoo. All rights reserved.