Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
March 31, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 121.35 | +121.35 | - | - | 1 | 150.00 | 0.01 | 0.00 | - | 1 | 283 |
| - | - | - | - | - | 155.00 | 0.01 | +0.01 | - | - | 3 |
| - | - | - | - | - | 160.00 | 0.01 | 0.00 | - | 159 | 147 |
| 104.89 | 0.00 | - | - | 2 | 165.00 | 0.01 | 0.00 | - | 211 | 104 |
| 107.50 | +107.50 | - | - | 0 | 170.00 | 0.03 | 0.00 | - | 5 | 13 |
| 104.50 | +0.90 | +0.87% | 1 | 11 | 175.00 | 0.05 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 180.00 | 0.02 | 0.00 | - | 9 | 62 |
| - | - | - | - | - | 185.00 | 0.12 | 0.00 | - | 4 | 582 |
| 88.45 | 0.00 | - | 3 | 12 | 190.00 | 0.01 | -0.01 | -50.00% | 6 | 522 |
| 53.96 | 0.00 | - | 1 | 24 | 195.00 | 0.01 | 0.00 | - | 6 | 163 |
| 78.68 | 0.00 | - | 2 | 96 | 200.00 | 0.02 | +0.01 | +100.00% | 20 | 588 |
| 66.80 | 0.00 | - | 2 | 80 | 205.00 | 0.02 | 0.00 | - | 1 | 1,077 |
| 70.10 | +1.35 | +1.96% | 3 | 80 | 210.00 | 0.02 | -0.02 | -50.00% | 171 | 526 |
| 56.20 | 0.00 | - | 13 | 40 | 215.00 | 0.02 | -0.01 | -33.33% | 10 | 948 |
| 57.22 | 0.00 | - | 5 | 71 | 220.00 | 0.05 | -0.01 | -16.67% | 137 | 1,385 |
| 49.35 | 0.00 | - | 1 | 40 | 222.50 | 0.04 | +0.01 | +33.33% | 113 | 229 |
| 48.65 | 0.00 | - | 3 | 73 | 225.00 | 0.05 | -0.03 | -37.50% | 177 | 3,054 |
| 46.11 | 0.00 | - | 3 | 36 | 227.50 | 0.05 | -0.04 | -44.44% | 51 | 196 |
| 48.11 | +2.11 | +4.59% | 48 | 133 | 230.00 | 0.04 | -0.08 | -66.67% | 400 | 1,389 |
| 44.80 | 0.00 | - | 1 | 36 | 232.50 | 0.04 | -0.10 | -71.43% | 2,493 | 449 |
| 43.13 | +1.93 | +4.68% | 1 | 160 | 235.00 | 0.07 | -0.03 | -30.00% | 1,943 | 2,147 |
| 39.85 | 0.00 | - | 8 | 22 | 237.50 | 0.06 | -0.06 | -50.00% | 401 | 717 |
| 40.40 | +1.05 | +2.67% | 45 | 105 | 240.00 | 0.07 | -0.08 | -53.33% | 1,214 | 4,522 |
| 36.13 | +0.33 | +0.92% | 1 | 28 | 242.50 | 0.09 | -0.11 | -55.00% | 644 | 1,264 |
| 35.05 | +1.88 | +5.67% | 6 | 258 | 245.00 | 0.11 | -0.13 | -54.17% | 250 | 2,082 |
| 30.90 | 0.00 | - | 5 | 167 | 247.50 | 0.14 | -0.24 | -63.16% | 246 | 836 |
| 30.12 | +0.87 | +2.97% | 44 | 885 | 250.00 | 0.14 | -0.20 | -58.82% | 1,453 | 3,029 |
| 27.89 | +2.34 | +9.16% | 26 | 307 | 252.50 | 0.22 | -0.18 | -45.00% | 1,140 | 1,973 |
| 25.72 | +2.99 | +13.15% | 69 | 1,394 | 255.00 | 0.24 | -0.28 | -53.85% | 2,728 | 1,922 |
| 23.00 | +1.94 | +9.21% | 326 | 2,729 | 257.50 | 0.32 | -0.32 | -50.00% | 872 | 5,502 |
| 20.85 | +2.65 | +14.56% | 1,195 | 3,072 | 260.00 | 0.39 | -0.43 | -52.44% | 2,004 | 21,270 |
| 18.45 | +2.00 | +12.16% | 1,116 | 818 | 262.50 | 0.54 | -0.45 | -45.45% | 969 | 22,453 |
| 15.90 | +1.40 | +9.66% | 639 | 2,526 | 265.00 | 0.69 | -0.58 | -45.67% | 7,863 | 7,388 |
| 14.10 | +1.56 | +12.44% | 615 | 1,145 | 267.50 | 0.94 | -0.79 | -45.66% | 1,649 | 4,002 |
| 11.25 | +0.50 | +4.65% | 2,115 | 5,341 | 270.00 | 1.27 | -0.94 | -42.53% | 4,802 | 11,747 |
| 9.75 | +0.93 | +10.54% | 1,493 | 2,252 | 272.50 | 1.72 | -1.04 | -37.68% | 2,776 | 2,222 |
| 8.00 | +1.32 | +19.76% | 3,189 | 4,252 | 275.00 | 2.29 | -1.36 | -37.26% | 7,814 | 2,658 |
| 6.25 | +0.90 | +16.82% | 4,964 | 3,960 | 277.50 | 3.00 | -1.72 | -36.44% | 3,279 | 5,684 |
| 4.70 | +0.88 | +23.04% | 15,860 | 5,181 | 280.00 | 4.00 | -1.37 | -25.51% | 4,019 | 1,313 |
| 3.40 | +3.40 | - | 6,663 | 2,150 | 282.50 | 5.20 | +5.20 | - | 792 | 383 |
| 2.37 | +0.42 | +21.54% | 11,974 | 3,485 | 285.00 | 6.61 | -2.39 | -26.56% | 390 | 1,338 |
| 1.58 | +1.58 | - | 3,397 | 1,480 | 287.50 | 8.40 | +8.40 | - | 222 | 450 |
| 1.02 | +0.05 | +5.15% | 16,615 | 5,996 | 290.00 | 10.95 | -2.50 | -18.59% | 531 | 680 |
| 0.65 | +0.65 | - | 1,706 | 736 | 292.50 | 13.30 | +13.30 | - | 75 | 345 |
| 0.41 | -0.05 | -10.87% | 1,505 | 2,628 | 295.00 | 15.76 | -0.29 | -1.81% | 98 | 330 |
| 0.27 | +0.27 | - | 1,099 | 331 | 297.50 | 18.60 | +18.60 | - | 57 | 162 |
| 0.19 | -0.04 | -17.39% | 2,849 | 3,385 | 300.00 | 20.44 | +0.49 | +2.46% | 23 | 92 |
| 0.12 | +0.12 | - | 770 | 392 | 302.50 | 27.85 | +27.85 | - | - | 24 |
| 0.10 | -0.03 | -23.08% | 1,582 | 1,024 | 305.00 | 25.30 | 0.00 | - | 8 | 25 |
| 0.08 | +0.08 | - | 349 | 135 | 307.50 | 30.50 | +30.50 | - | - | 13 |
| 0.06 | -0.02 | -25.00% | 372 | 898 | 310.00 | 29.00 | 0.00 | - | 3 | 3 |
| 0.05 | +0.05 | - | 778 | 343 | 312.50 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 498 | 1,020 | 315.00 | 39.00 | 0.00 | - | 2 | 0 |
| 0.03 | +0.03 | - | 3 | 62 | 317.50 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 162 | 660 | 320.00 | 45.80 | 0.00 | - | 1 | 0 |
| 0.03 | +0.03 | - | - | 175 | 322.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 35 | 443 | 325.00 | 51.95 | 0.00 | - | 3 | 0 |
| 0.01 | -0.03 | -75.00% | 11 | 393 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 50 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 87 | 340.00 | 86.79 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 8 | 300 | 350.00 | 82.80 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.
