Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 189.33 | 0.00 | - | 3 | 0 | 210.00 | 0.01 | 0.00 | - | 10 | 0 |
| 179.36 | 0.00 | - | 3 | 0 | 220.00 | 0.01 | 0.00 | - | 3 | 0 |
| 187.70 | 0.00 | - | 6 | 0 | 235.00 | - | - | - | - | - |
| - | - | - | - | - | 240.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 245.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 7 | 0 |
| 147.84 | 0.00 | - | 2 | 0 | 260.00 | 0.01 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 265.00 | 0.01 | 0.00 | - | 250 | 0 |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 275.00 | 0.01 | 0.00 | - | 100 | 0 |
| 122.65 | 0.00 | - | 1 | 0 | 280.00 | 0.01 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 1 | 0 |
| 110.84 | 0.00 | - | 2 | 0 | 290.00 | 0.07 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 295.00 | 0.04 | 0.00 | - | 34 | 0 |
| 102.27 | 0.00 | - | 10 | 0 | 300.00 | 0.01 | 0.00 | - | 121 | 0 |
| 94.49 | 0.00 | - | 1 | 0 | 305.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 310.00 | 0.06 | 0.00 | - | 2 | 0 |
| 90.10 | 0.00 | - | 1 | 0 | 315.00 | 0.09 | 0.00 | - | 383 | 0 |
| 88.45 | 0.00 | - | 9 | 0 | 320.00 | 0.04 | 0.00 | - | 195 | 0 |
| 74.40 | 0.00 | - | 3 | 0 | 325.00 | 0.04 | 0.00 | - | 28 | 0 |
| 77.54 | 0.00 | - | 2 | 0 | 330.00 | 0.07 | 0.00 | - | 35 | 0 |
| 65.80 | 0.00 | - | 2 | 0 | 335.00 | 0.09 | 0.00 | - | 13 | 0 |
| 68.15 | 0.00 | - | 3 | 0 | 340.00 | 0.11 | 0.00 | - | 51 | 0 |
| 59.85 | 0.00 | - | 12 | 0 | 342.50 | 0.11 | 0.00 | - | 27 | 0 |
| 53.98 | 0.00 | - | 2 | 0 | 345.00 | 0.13 | 0.00 | - | 511 | 0 |
| - | - | - | - | - | 347.50 | 0.18 | 0.00 | - | 19 | 0 |
| 57.25 | 0.00 | - | 14 | 0 | 350.00 | 0.16 | 0.00 | - | 453 | 0 |
| 49.30 | 0.00 | - | 1 | 0 | 352.50 | 0.22 | 0.00 | - | 37 | 0 |
| 52.42 | 0.00 | - | 2 | 0 | 355.00 | 0.24 | 0.00 | - | 186 | 0 |
| 44.70 | 0.00 | - | 1 | 0 | 357.50 | 0.26 | 0.00 | - | 193 | 0 |
| 48.20 | 0.00 | - | 17 | 0 | 360.00 | 0.31 | 0.00 | - | 292 | 0 |
| 53.60 | 0.00 | - | - | 0 | 362.50 | 0.36 | 0.00 | - | 55 | 0 |
| 34.00 | 0.00 | - | 5 | 0 | 365.00 | 0.42 | 0.00 | - | 1,873 | 0 |
| 34.29 | 0.00 | - | 3 | 0 | 367.50 | 0.52 | 0.00 | - | 47 | 0 |
| 38.57 | 0.00 | - | 24 | 0 | 370.00 | 0.62 | 0.00 | - | 658 | 0 |
| 36.20 | 0.00 | - | 2 | 0 | 372.50 | 0.75 | 0.00 | - | 224 | 0 |
| 33.67 | 0.00 | - | 14 | 0 | 375.00 | 0.91 | 0.00 | - | 3,135 | 0 |
| 31.07 | 0.00 | - | 4 | 0 | 377.50 | 1.08 | 0.00 | - | 365 | 0 |
| 28.85 | 0.00 | - | 56 | 0 | 380.00 | 1.33 | 0.00 | - | 2,534 | 0 |
| 26.69 | 0.00 | - | 4 | 0 | 382.50 | 1.56 | 0.00 | - | 225 | 0 |
| 23.95 | 0.00 | - | 22 | 0 | 385.00 | 1.96 | 0.00 | - | 613 | 0 |
| 21.20 | 0.00 | - | 1 | 0 | 387.50 | 2.40 | 0.00 | - | 610 | 0 |
| 20.20 | 0.00 | - | 128 | 0 | 390.00 | 2.80 | 0.00 | - | 928 | 0 |
| 18.33 | 0.00 | - | 11 | 0 | 392.50 | 3.30 | 0.00 | - | 187 | 0 |
| 16.54 | 0.00 | - | 364 | 0 | 395.00 | 4.01 | 0.00 | - | 1,126 | 0 |
| 15.00 | 0.00 | - | 147 | 0 | 397.50 | 4.65 | 0.00 | - | 410 | 0 |
| 13.50 | 0.00 | - | 1,249 | 0 | 400.00 | 5.52 | 0.00 | - | 2,424 | 0 |
| 11.70 | 0.00 | - | 501 | 0 | 402.50 | 6.60 | 0.00 | - | 1,272 | 0 |
| 10.42 | 0.00 | - | 2,052 | 0 | 405.00 | 7.70 | 0.00 | - | 842 | 0 |
| 9.16 | 0.00 | - | 4,355 | 0 | 407.50 | 8.74 | 0.00 | - | 628 | 0 |
| 7.89 | 0.00 | - | 3,918 | 0 | 410.00 | 10.10 | 0.00 | - | 473 | 0 |
| 6.55 | 0.00 | - | 834 | 0 | 412.50 | 11.54 | 0.00 | - | 86 | 0 |
| 5.83 | 0.00 | - | 2,131 | 0 | 415.00 | 13.27 | 0.00 | - | 162 | 0 |
| 4.95 | 0.00 | - | 390 | 0 | 417.50 | 14.56 | 0.00 | - | 41 | 0 |
| 4.10 | 0.00 | - | 2,362 | 0 | 420.00 | 16.70 | 0.00 | - | 62 | 0 |
| 3.32 | 0.00 | - | 1,343 | 0 | 422.50 | 18.24 | 0.00 | - | 10 | 0 |
| 2.80 | 0.00 | - | 2,154 | 0 | 425.00 | 20.20 | 0.00 | - | 52 | 0 |
| 2.37 | 0.00 | - | 1,164 | 0 | 427.50 | 22.10 | 0.00 | - | 12 | 0 |
| 1.90 | 0.00 | - | 4,313 | 0 | 430.00 | 24.10 | 0.00 | - | 11 | 0 |
| 1.43 | 0.00 | - | 409 | 0 | 432.50 | 33.90 | 0.00 | - | 14 | 0 |
| 1.20 | 0.00 | - | 1,342 | 0 | 435.00 | 28.67 | 0.00 | - | 6 | 0 |
| 0.95 | 0.00 | - | 853 | 0 | 437.50 | 29.85 | 0.00 | - | 1 | 0 |
| 0.72 | 0.00 | - | 5,319 | 0 | 440.00 | 38.81 | 0.00 | - | 1 | 0 |
| 0.59 | 0.00 | - | 911 | 0 | 442.50 | 40.97 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 3,606 | 0 | 445.00 | 43.50 | 0.00 | - | 50 | 0 |
| 0.25 | 0.00 | - | 850 | 0 | 450.00 | 46.10 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 485 | 0 | 455.00 | 52.75 | 0.00 | - | 61 | 0 |
| 0.10 | 0.00 | - | 1,721 | 0 | 460.00 | 59.00 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 831 | 0 | 465.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 111 | 0 | 470.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 195 | 0 | 475.00 | 73.75 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 34 | 0 | 480.00 | 53.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 201 | 0 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 24 | 0 | 490.00 | 69.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 18 | 0 | 495.00 | 73.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 156 | 0 | 500.00 | 79.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 505.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 25 | 0 | 515.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 520.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 525.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.