Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 27, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 160.00 | 0.01 | 0.00 | - | 1 | 199 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 1 | 1 |
| 92.85 | 0.00 | - | 1 | 2 | 170.00 | 0.02 | 0.00 | - | 265 | 129 |
| 83.20 | 0.00 | - | - | 0 | 175.00 | 0.01 | 0.00 | - | 420 | 80 |
| 74.20 | 0.00 | - | 3 | 3 | 180.00 | 0.02 | 0.00 | - | 10 | 680 |
| 74.45 | 0.00 | - | 1 | 2 | 185.00 | 0.01 | 0.00 | - | 1 | 117 |
| 59.25 | 0.00 | - | 2 | 1 | 190.00 | 0.01 | 0.00 | - | 1 | 386 |
| - | - | - | - | - | 195.00 | 0.01 | 0.00 | - | 2 | 182 |
| 65.10 | +7.00 | +12.05% | 2 | 2 | 200.00 | 0.01 | 0.00 | - | 7 | 2,406 |
| 61.32 | +16.07 | +35.51% | 2 | 2 | 205.00 | 0.01 | 0.00 | - | 1 | 214 |
| 47.40 | 0.00 | - | 30 | 8 | 210.00 | 0.01 | 0.00 | - | 9 | 798 |
| - | - | - | - | - | 212.50 | 0.01 | 0.00 | - | 33 | 144 |
| 43.82 | 0.00 | - | 1 | 0 | 215.00 | 0.01 | 0.00 | - | 9 | 1,169 |
| - | - | - | - | - | 217.50 | 0.01 | -0.01 | -50.00% | 23 | 125 |
| 44.98 | +9.48 | +26.70% | 4 | 15 | 220.00 | 0.01 | 0.00 | - | 199 | 1,192 |
| 35.05 | 0.00 | - | 1 | 5 | 222.50 | 0.01 | 0.00 | - | 3 | 178 |
| 40.77 | +2.12 | +5.49% | 5 | 7 | 225.00 | 0.01 | -0.01 | -50.00% | 279 | 1,540 |
| - | - | - | - | - | 227.50 | 0.01 | -0.01 | -50.00% | 47 | 2,413 |
| 35.75 | +6.80 | +23.49% | 1 | 231 | 230.00 | 0.01 | -0.03 | -75.00% | 711 | 4,636 |
| 18.35 | 0.00 | - | 11 | 5 | 232.50 | 0.02 | -0.02 | -50.00% | 134 | 740 |
| 30.68 | +6.53 | +27.04% | 12 | 209 | 235.00 | 0.02 | -0.04 | -66.67% | 326 | 2,189 |
| 21.50 | 0.00 | - | 2 | 209 | 237.50 | 0.01 | -0.07 | -87.50% | 249 | 1,547 |
| 25.50 | +1.89 | +8.01% | 97 | 282 | 240.00 | 0.02 | -0.10 | -83.33% | 1,232 | 4,074 |
| 23.93 | +7.16 | +42.70% | 8 | 98 | 242.50 | 0.02 | -0.13 | -86.67% | 1,461 | 2,261 |
| 20.79 | +2.04 | +10.88% | 51 | 161 | 245.00 | 0.03 | -0.21 | -87.50% | 825 | 4,255 |
| 18.50 | +3.20 | +20.92% | 12 | 474 | 247.50 | 0.04 | -0.30 | -88.24% | 854 | 3,120 |
| 15.22 | +3.57 | +30.64% | 147 | 1,075 | 250.00 | 0.05 | -0.45 | -90.00% | 2,757 | 3,922 |
| 13.76 | +3.15 | +29.69% | 71 | 1,271 | 252.50 | 0.08 | -0.63 | -88.73% | 1,857 | 4,403 |
| 12.30 | +3.90 | +46.43% | 351 | 2,252 | 255.00 | 0.11 | -0.96 | -89.72% | 3,280 | 3,561 |
| 8.60 | +2.04 | +31.10% | 349 | 2,142 | 257.50 | 0.20 | -1.36 | -87.18% | 2,849 | 2,083 |
| 6.32 | +1.59 | +33.62% | 2,049 | 7,211 | 260.00 | 0.41 | -1.80 | -81.45% | 8,525 | 3,088 |
| 4.35 | +1.24 | +39.87% | 3,315 | 3,901 | 262.50 | 0.77 | -2.43 | -75.94% | 5,748 | 1,467 |
| 2.14 | +0.12 | +5.94% | 15,494 | 5,915 | 265.00 | 1.47 | -3.08 | -67.69% | 7,601 | 915 |
| 0.97 | -0.15 | -13.39% | 20,642 | 4,546 | 267.50 | 2.64 | -3.91 | -59.69% | 847 | 232 |
| 0.37 | -0.24 | -39.34% | 16,451 | 6,896 | 270.00 | 4.39 | -4.11 | -48.35% | 250 | 1,051 |
| 0.13 | -0.18 | -58.06% | 2,796 | 2,806 | 272.50 | 6.55 | -4.05 | -38.21% | 31 | 409 |
| 0.05 | -0.10 | -66.67% | 7,309 | 6,456 | 275.00 | 9.60 | -3.45 | -26.44% | 36 | 1,387 |
| 0.02 | -0.06 | -75.00% | 2,004 | 2,711 | 277.50 | 11.72 | -3.28 | -21.87% | 3 | 42 |
| 0.01 | -0.04 | -80.00% | 1,051 | 4,024 | 280.00 | 14.30 | -2.24 | -13.54% | 57 | 272 |
| 0.01 | -0.01 | -50.00% | 261 | 936 | 282.50 | 20.08 | +1.79 | +9.79% | 4 | 491 |
| 0.01 | -0.02 | -66.67% | 104 | 2,472 | 285.00 | 19.50 | -3.04 | -13.49% | 13 | 717 |
| 0.02 | 0.00 | - | 44 | 82 | 287.50 | 39.49 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 449 | 2,548 | 290.00 | 24.65 | -3.98 | -13.90% | 45 | 53 |
| 0.01 | 0.00 | - | 3 | 30 | 292.50 | 32.75 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 107 | 1,964 | 295.00 | 33.06 | 0.00 | - | 2 | 6 |
| 0.01 | 0.00 | - | 159 | 1,954 | 300.00 | 34.00 | -3.16 | -8.50% | 1 | 5 |
| 0.01 | -0.02 | -66.67% | 34 | 2,211 | 305.00 | 40.06 | -5.59 | -12.25% | 3 | 3 |
| 0.01 | -0.01 | -50.00% | 13 | 1,257 | 310.00 | 60.27 | 0.00 | - | 8 | 1 |
| 0.01 | -0.01 | -50.00% | 2 | 1,143 | 315.00 | 51.07 | 0.00 | - | 30 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 585 | 320.00 | 57.75 | 0.00 | - | 8 | 4 |
| 0.01 | -0.01 | -50.00% | 10 | 300 | 325.00 | 70.90 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 2 | 303 | 330.00 | 72.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 211 | 335.00 | 76.65 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 75 | 340.00 | 58.65 | 0.00 | - | - | 6 |
| 0.01 | 0.00 | - | 3 | 134 | 345.00 | 91.63 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 2 | 81 | 350.00 | 67.97 | 0.00 | - | - | 14 |
| 0.03 | 0.00 | - | 10 | 34 | 355.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 9 | 360.00 | 76.00 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 13 | 47 | 365.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 11 | 370.00 | 116.30 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | - | 1 | 375.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 400.00 | 140.25 | 0.00 | - | 6 | 0 |
| 0.07 | 0.00 | - | 20 | 920 | 420.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
