Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
March 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 227.50 | 0.00 | - | 1 | 2 | 210.00 | 0.88 | -0.43 | -32.82% | 52 | 488 |
| 212.58 | 0.00 | - | 1 | 1 | 220.00 | 1.16 | 0.00 | - | 32 | 143 |
| - | - | - | - | - | 230.00 | 2.25 | 0.00 | - | 1 | 56 |
| 195.75 | 0.00 | - | 2 | 1 | 240.00 | 1.96 | -0.32 | -14.04% | 10 | 316 |
| - | - | - | - | - | 250.00 | 2.13 | -0.88 | -29.24% | 14 | 316 |
| 175.00 | 0.00 | - | 1 | 3 | 260.00 | 3.59 | 0.00 | - | 10 | 205 |
| 166.65 | 0.00 | - | 2 | 17 | 270.00 | 2.98 | -0.97 | -24.56% | 3 | 66 |
| 135.35 | 0.00 | - | 1 | 6 | 280.00 | 3.65 | -1.25 | -25.51% | 3 | 464 |
| - | - | - | - | - | 290.00 | 4.35 | -1.40 | -24.35% | 73 | 229 |
| 117.56 | 0.00 | - | 33 | 70 | 300.00 | 5.09 | -1.56 | -23.46% | 2 | 364 |
| 102.30 | 0.00 | - | 1 | 15 | 310.00 | 6.40 | -2.32 | -26.61% | 14 | 531 |
| 109.10 | +11.44 | +11.71% | 1 | 8 | 320.00 | 7.53 | -1.90 | -20.15% | 48 | 1,008 |
| 90.00 | 0.00 | - | 1 | 10 | 330.00 | 8.90 | -2.65 | -22.94% | 12 | 1,167 |
| 80.78 | 0.00 | - | 1 | 21 | 340.00 | 10.75 | -3.14 | -22.61% | 26 | 935 |
| 87.00 | +8.40 | +10.69% | 12 | 57 | 350.00 | 12.60 | -3.20 | -20.25% | 215 | 1,353 |
| 78.80 | +10.40 | +15.20% | 1 | 195 | 360.00 | 14.85 | -4.21 | -22.09% | 64 | 509 |
| 72.05 | +7.08 | +10.90% | 4 | 56 | 370.00 | 17.70 | -4.85 | -21.51% | 810 | 877 |
| 64.95 | +10.42 | +19.11% | 1 | 60 | 380.00 | 20.37 | -4.52 | -18.16% | 2 | 1,747 |
| 58.50 | +6.89 | +13.35% | 18 | 250 | 390.00 | 23.80 | -4.72 | -16.55% | 10 | 447 |
| 50.75 | +0.25 | +0.50% | 34 | 342 | 400.00 | 27.00 | -6.93 | -20.42% | 1 | 1,291 |
| 47.07 | +4.57 | +10.75% | 48 | 271 | 410.00 | 33.05 | -0.30 | -0.90% | 76 | 186 |
| 41.87 | +4.52 | +12.10% | 25 | 414 | 420.00 | 36.75 | -6.65 | -15.32% | 2 | 488 |
| 38.30 | +5.01 | +15.05% | 2 | 215 | 430.00 | 41.89 | -2.21 | -5.01% | 25 | 1,370 |
| 32.40 | +3.05 | +10.39% | 486 | 272 | 440.00 | 46.55 | 0.00 | - | 2 | 49 |
| 28.40 | +2.97 | +11.68% | 180 | 758 | 450.00 | 46.47 | 0.00 | - | 1 | 19 |
| 25.07 | +3.92 | +18.53% | 10 | 2,196 | 460.00 | - | - | - | - | - |
| 21.39 | +2.09 | +10.83% | 19 | 209 | 470.00 | 69.66 | 0.00 | - | - | 1 |
| 19.15 | +4.66 | +32.16% | 17 | 320 | 480.00 | 87.00 | 0.00 | - | 1 | 7 |
| 16.00 | +2.35 | +17.22% | 1 | 93 | 490.00 | 77.57 | 0.00 | - | 2 | 3 |
| 13.05 | +0.40 | +3.16% | 189 | 301 | 500.00 | 82.49 | 0.00 | - | 10 | 17 |
| 12.00 | +0.70 | +6.19% | 68 | 720 | 510.00 | - | - | - | - | - |
| 9.80 | +2.00 | +25.64% | 77 | 100 | 520.00 | 102.65 | 0.00 | - | - | 5 |
| 8.35 | +0.85 | +11.33% | 47 | 76 | 530.00 | 107.92 | 0.00 | - | 4 | 0 |
| 6.85 | +0.35 | +5.38% | 186 | 545 | 540.00 | 119.38 | 0.00 | - | - | 0 |
| 6.10 | +0.45 | +7.96% | 48 | 270 | 550.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 3 | 52 | 560.00 | 150.27 | 0.00 | - | - | 0 |
| 4.80 | 0.00 | - | 4 | 43 | 570.00 | - | - | - | - | - |
| 3.89 | 0.00 | - | 12 | 50 | 580.00 | - | - | - | - | - |
| 3.15 | +0.65 | +26.00% | 43 | 146 | 590.00 | - | - | - | - | - |
| 2.65 | +0.50 | +23.26% | 10 | 73 | 600.00 | 192.50 | 0.00 | - | 10 | 0 |
| 2.16 | +0.06 | +2.86% | 10 | 430 | 610.00 | 189.20 | 0.00 | - | - | 0 |
| 2.00 | +0.24 | +13.64% | 8 | 217 | 620.00 | - | - | - | - | - |
| 1.39 | -0.31 | -18.24% | 8 | 185 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.