Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 286.40 | 0.00 | - | 2 | 0 | 115.00 | 0.15 | 0.00 | - | 1 | 2,373 |
| 309.85 | 0.00 | - | 50 | 0 | 120.00 | 0.38 | 0.00 | - | 1 | 0 |
| 277.00 | 0.00 | - | 5 | 0 | 125.00 | 0.50 | 0.00 | - | 1 | 590 |
| 296.50 | 0.00 | - | 1 | 0 | 130.00 | 1.00 | 0.00 | - | 2 | 47 |
| 219.14 | 0.00 | - | 2 | 29 | 135.00 | 0.60 | 0.00 | - | 4 | 73 |
| 203.25 | 0.00 | - | 1 | 3 | 140.00 | 0.39 | 0.00 | - | 25 | 0 |
| 274.59 | 0.00 | - | 1 | 136 | 145.00 | 0.30 | 0.00 | - | 1 | 257 |
| 280.84 | 0.00 | - | 1 | 0 | 150.00 | 0.63 | 0.00 | - | 1 | 0 |
| 271.09 | 0.00 | - | 1 | 0 | 155.00 | 0.53 | 0.00 | - | 30 | 567 |
| 268.83 | 0.00 | - | 1 | 0 | 160.00 | 0.60 | 0.00 | - | 1 | 0 |
| 133.23 | 0.00 | - | 1 | 30 | 165.00 | 0.90 | 0.00 | - | 2 | 172 |
| 266.50 | 0.00 | - | 1 | 0 | 170.00 | 0.57 | 0.00 | - | 14 | 329 |
| 207.70 | 0.00 | - | 1 | 29 | 175.00 | 1.05 | 0.00 | - | 1 | 0 |
| 227.51 | 0.00 | - | 100 | 0 | 180.00 | 0.90 | 0.00 | - | 1 | 0 |
| 194.99 | 0.00 | - | 1 | 51 | 185.00 | 1.00 | 0.00 | - | 2 | 0 |
| 241.48 | 0.00 | - | 2 | 141 | 190.00 | 1.00 | 0.00 | - | 1 | 73 |
| 223.00 | 0.00 | - | 3 | 348 | 195.00 | 1.53 | 0.00 | - | 2 | 0 |
| 203.70 | 0.00 | - | 2 | 0 | 200.00 | 1.69 | 0.00 | - | 2 | 0 |
| 211.50 | 0.00 | - | 1 | 0 | 205.00 | 1.85 | 0.00 | - | 4 | 0 |
| 228.00 | 0.00 | - | 1 | 66 | 210.00 | 1.75 | 0.00 | - | 8 | 0 |
| 201.40 | 0.00 | - | 1 | 23 | 215.00 | 1.62 | 0.00 | - | 1 | 0 |
| 185.50 | 0.00 | - | 1 | 0 | 220.00 | 1.86 | 0.00 | - | 41 | 0 |
| 204.00 | 0.00 | - | 1 | 0 | 225.00 | 2.30 | 0.00 | - | 1 | 0 |
| 176.45 | 0.00 | - | 1 | 0 | 230.00 | 2.17 | 0.00 | - | 27 | 0 |
| 200.27 | 0.00 | - | 5 | 0 | 235.00 | 2.31 | 0.00 | - | 1 | 0 |
| 189.63 | 0.00 | - | 8 | 290 | 240.00 | 3.10 | 0.00 | - | 3 | 0 |
| 169.71 | 0.00 | - | 5 | 0 | 245.00 | 2.97 | 0.00 | - | 16 | 0 |
| 158.10 | 0.00 | - | 8 | 0 | 250.00 | 3.85 | 0.00 | - | 11 | 0 |
| 171.95 | 0.00 | - | 1 | 107 | 255.00 | 4.50 | 0.00 | - | 101 | 0 |
| 145.95 | 0.00 | - | 1 | 0 | 260.00 | 4.04 | 0.00 | - | 5 | 0 |
| 161.92 | 0.00 | - | 2 | 153 | 265.00 | 4.35 | 0.00 | - | 1 | 0 |
| 168.95 | 0.00 | - | 60 | 0 | 270.00 | 5.69 | 0.00 | - | 1 | 0 |
| 143.17 | 0.00 | - | 1 | 0 | 275.00 | 6.00 | 0.00 | - | 114 | 0 |
| 135.76 | 0.00 | - | 1 | 0 | 280.00 | 6.30 | 0.00 | - | 22 | 0 |
| 143.15 | 0.00 | - | 1 | 0 | 285.00 | 6.80 | 0.00 | - | 1 | 0 |
| 128.66 | 0.00 | - | 2 | 0 | 290.00 | 6.75 | 0.00 | - | 26 | 0 |
| 121.65 | 0.00 | - | 1 | 0 | 295.00 | 9.00 | 0.00 | - | 2 | 0 |
| 132.58 | 0.00 | - | 3 | 0 | 300.00 | 8.70 | 0.00 | - | 57 | 0 |
| 144.00 | 0.00 | - | 2 | 481 | 305.00 | 8.45 | 0.00 | - | 2 | 0 |
| 112.72 | 0.00 | - | 3 | 0 | 310.00 | 10.44 | 0.00 | - | 2 | 0 |
| 106.00 | 0.00 | - | 1 | 0 | 315.00 | 11.85 | 0.00 | - | 3 | 0 |
| 105.15 | 0.00 | - | 4 | 0 | 320.00 | 12.24 | 0.00 | - | 1 | 0 |
| 101.65 | 0.00 | - | 1 | 0 | 325.00 | 14.30 | 0.00 | - | 72 | 0 |
| 96.70 | 0.00 | - | 32 | 0 | 330.00 | 15.97 | 0.00 | - | 1 | 0 |
| 89.37 | 0.00 | - | 12 | 0 | 335.00 | 14.90 | 0.00 | - | 8 | 0 |
| 86.88 | 0.00 | - | 3 | 0 | 340.00 | 16.25 | 0.00 | - | 3 | 0 |
| 83.57 | 0.00 | - | 5 | 0 | 345.00 | 20.10 | 0.00 | - | 3 | 0 |
| 83.30 | 0.00 | - | 15 | 0 | 350.00 | 18.93 | 0.00 | - | 5 | 0 |
| 79.58 | 0.00 | - | 11 | 0 | 355.00 | 20.47 | 0.00 | - | 1 | 0 |
| 78.05 | 0.00 | - | 17 | 0 | 360.00 | 22.00 | 0.00 | - | 35 | 0 |
| 73.20 | 0.00 | - | 6 | 0 | 365.00 | 24.15 | 0.00 | - | 3 | 0 |
| 70.00 | 0.00 | - | 6 | 0 | 370.00 | 22.69 | 0.00 | - | 2 | 0 |
| 66.00 | 0.00 | - | 12 | 0 | 375.00 | 28.60 | 0.00 | - | 30 | 0 |
| 63.75 | 0.00 | - | 14 | 0 | 380.00 | 29.60 | 0.00 | - | 10 | 0 |
| 61.00 | 0.00 | - | 2 | 0 | 385.00 | 33.32 | 0.00 | - | 1 | 0 |
| 59.35 | 0.00 | - | 56 | 0 | 390.00 | 32.47 | 0.00 | - | 13 | 0 |
| 57.00 | 0.00 | - | 15 | 0 | 395.00 | 35.04 | 0.00 | - | 101 | 0 |
| 54.90 | 0.00 | - | 223 | 0 | 400.00 | 36.46 | 0.00 | - | 2 | 0 |
| 53.00 | 0.00 | - | 7 | 0 | 405.00 | 35.90 | 0.00 | - | 1 | 0 |
| 47.85 | 0.00 | - | 18 | 0 | 410.00 | 38.10 | 0.00 | - | 7 | 0 |
| 53.92 | 0.00 | - | 1 | 0 | 415.00 | 47.53 | 0.00 | - | 1 | 0 |
| 42.75 | 0.00 | - | 14 | 0 | 420.00 | 42.55 | 0.00 | - | 11 | 0 |
| 41.50 | 0.00 | - | 7 | 0 | 425.00 | 48.70 | 0.00 | - | 15 | 0 |
| 37.85 | 0.00 | - | 41 | 0 | 430.00 | 47.25 | 0.00 | - | 30 | 0 |
| 36.70 | 0.00 | - | 39 | 0 | 435.00 | 56.65 | 0.00 | - | 1 | 0 |
| 36.70 | 0.00 | - | 25 | 0 | 440.00 | 53.75 | 0.00 | - | 30 | 0 |
| 31.20 | 0.00 | - | 4 | 0 | 445.00 | 47.93 | 0.00 | - | 5 | 0 |
| 32.57 | 0.00 | - | 220 | 0 | 450.00 | 55.43 | 0.00 | - | 2 | 0 |
| 27.18 | 0.00 | - | 1 | 0 | 455.00 | 58.35 | 0.00 | - | 208 | 0 |
| 28.58 | 0.00 | - | 27 | 0 | 460.00 | 61.61 | 0.00 | - | 2 | 0 |
| 26.87 | 0.00 | - | 9 | 0 | 465.00 | 65.09 | 0.00 | - | 2 | 117 |
| 25.43 | 0.00 | - | 5 | 0 | 470.00 | 83.17 | 0.00 | - | 10 | 0 |
| 22.70 | 0.00 | - | 55 | 0 | 475.00 | 73.09 | 0.00 | - | 2 | 5 |
| 22.59 | 0.00 | - | 3 | 0 | 480.00 | 87.11 | 0.00 | - | 1 | 0 |
| 24.00 | 0.00 | - | 38 | 0 | 485.00 | 71.92 | 0.00 | - | 2 | 4 |
| 19.26 | 0.00 | - | 2 | 0 | 490.00 | 81.60 | 0.00 | - | 81 | 0 |
| 17.00 | 0.00 | - | 6 | 0 | 495.00 | - | - | - | - | - |
| 17.35 | 0.00 | - | 69 | 0 | 500.00 | 81.86 | 0.00 | - | 1 | 0 |
| 15.85 | 0.00 | - | 14 | 0 | 505.00 | 97.08 | 0.00 | - | 4 | 3 |
| 14.30 | 0.00 | - | 36 | 0 | 510.00 | 93.00 | 0.00 | - | 9 | 0 |
| 17.46 | 0.00 | - | 2 | 0 | 515.00 | 109.16 | 0.00 | - | - | 1 |
| 12.40 | 0.00 | - | 4 | 0 | 520.00 | 128.45 | 0.00 | - | - | 1 |
| 13.90 | 0.00 | - | 1 | 0 | 525.00 | 101.00 | 0.00 | - | 2 | 3 |
| 10.40 | 0.00 | - | 2 | 0 | 530.00 | 110.20 | 0.00 | - | - | 0 |
| 12.90 | 0.00 | - | 66 | 0 | 535.00 | 135.70 | 0.00 | - | 11 | 0 |
| 9.19 | 0.00 | - | 4 | 0 | 540.00 | - | - | - | - | - |
| 8.66 | 0.00 | - | 10 | 0 | 550.00 | 128.61 | 0.00 | - | 4 | 0 |
| 9.35 | 0.00 | - | 2 | 0 | 560.00 | 146.14 | 0.00 | - | 2 | 0 |
| 6.60 | 0.00 | - | 9 | 0 | 570.00 | 156.84 | 0.00 | - | 2 | 0 |
| 5.79 | 0.00 | - | 4 | 0 | 580.00 | 171.31 | 0.00 | - | 2 | 0 |
| 5.20 | 0.00 | - | 22 | 0 | 600.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 1 | 0 | 610.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 23 | 0 | 620.00 | 198.17 | 0.00 | - | 2 | 0 |
| 3.50 | 0.00 | - | 53 | 0 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.