Canada markets close in 3 hours 19 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
438.42+5.74 (+1.33%)
As of 12:41PM EDT. Market open.
In The Money
Show:ListStraddle
Calls
June 21, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
318.750.00-463110.000.010.00-55,324
304.890.00-4192115.000.010.00-42,812
294.910.00-1152120.000.020.00-15,475
301.800.00-7316125.000.010.00-43,441
293.200.00-90434130.000.010.00-108,955
277.870.00-4082135.000.010.00-5812
292.000.00-1272140.000.020.00-12,129
286.100.00-2186145.000.010.00-1830
270.000.00-5402150.000.020.00-12,574
255.040.00-44215155.000.050.00-241,067
278.17+7.27+2.68%1359160.000.030.00-354,147
242.230.00-29156165.000.050.00-23,688
247.030.00-5256170.000.010.00-21,553
242.500.00-2215175.000.010.00-1806
228.880.00-11,770180.000.050.00-22,647
245.000.00-1903185.000.010.00-11,282
235.080.00-1594190.000.010.00-75933
233.000.00-2239195.000.010.00-42,273
238.37+7.62+3.30%32,406200.000.010.00-15,598
225.350.00-6251205.000.010.00-12,445
217.300.00-11,756210.000.010.00-55,187
210.140.00-1982215.000.020.00-52,093
216.26+3.58+1.68%5390220.000.030.00-22,474
203.000.00-30271225.000.020.00-302,610
184.010.00-1658230.000.020.00-342,984
202.36+22.77+12.68%1257235.000.010.00-171,488
192.260.00-2588240.000.030.00-32,895
168.200.00-1721245.000.030.00-1,2003,192
190.00+12.35+6.95%11,802250.000.010.00-15,243
168.860.00-81,625255.000.020.00-401,430
175.37+3.16+1.83%1793260.000.010.00-13,094
172.00+10.00+6.17%1879265.000.010.00-101,927
169.95+12.12+7.68%32,246270.000.010.00-17,865
153.100.00-21,222275.000.040.00-17,941
159.00+12.05+8.20%422,361280.000.010.00-45,048
151.00+7.46+5.20%21,046285.000.010.00-101,752
140.000.00-21,851290.000.020.00-13,311
130.130.00-11,087295.000.020.00-1804,669
139.50+7.40+5.60%522,705300.000.010.00-449,465
123.150.00-161,117305.000.010.00-13,976
128.27+8.27+6.89%51,965310.000.030.00-24,506
123.94+11.94+10.66%1620315.000.010.00-211,474
120.00+7.50+6.67%431,637320.000.030.00-34,712
113.89+13.18+13.09%301,321325.000.02+0.01+100.00%403,312
109.40+7.25+7.10%32,191330.000.030.00-24,057
104.50+9.75+10.29%1063,556335.000.030.00-215,136
99.42+6.47+6.96%183,177340.000.020.00-474,874
93.40+6.42+7.38%71,818345.000.02-0.01-33.33%12,632
88.35+8.15+10.16%134,386350.000.03-0.01-25.00%159,641
76.700.00-124,032355.000.03-0.02-40.00%37,134
73.000.00-134,662360.000.050.00-567,438
63.940.00-13,764365.000.04-0.03-42.86%446,561
69.55+6.55+10.40%71,248370.000.06-0.03-33.33%274,442
61.98+4.38+7.60%13,753375.000.06-0.04-40.00%1447,950
60.04+6.72+12.60%414,479380.000.09-0.05-35.71%606,891
54.40+7.82+16.79%582,492385.000.12-0.05-29.41%1904,887
49.95+6.75+15.62%1294,741390.000.15-0.03-16.67%3345,125
45.00+6.54+17.00%1031,505395.000.17-0.10-35.71%2985,264
28.800.00-19397.500.19-0.06-24.00%50994
39.70+5.95+17.63%1,55214,480400.000.21-0.06-22.22%78610,642
32.68+1.54+4.95%3129402.500.20-0.13-39.39%63838
35.31+6.83+23.98%603,016405.000.25-0.10-29.41%44015,120
32.30+6.50+25.19%3219407.500.27-0.15-35.71%1331,574
29.45+5.45+22.54%14111,517410.000.30-0.20-40.00%6355,445
27.65+6.55+31.04%11538412.500.34-0.28-45.16%2531,050
25.25+6.25+32.89%3027,084415.000.41-0.34-45.33%9985,198
22.29+5.29+31.12%18952417.500.50-0.50-50.00%4031,436
19.77+5.07+34.49%79210,079420.000.61-0.63-50.81%9406,628
17.95+5.66+46.05%631,177422.500.69-1.02-59.65%4332,549
15.22+4.58+43.05%85310,362425.000.92-1.33-59.11%2,0214,907
10.99+3.74+51.73%1,88413,553430.001.67-2.15-56.28%91915,111
7.35+2.80+61.54%2,43317,000435.003.13-2.92-47.71%736587
4.50+1.92+73.28%9,55433,233440.005.30-4.93-48.19%801214
2.45+1.08+78.83%2,01714,409445.008.85-5.15-36.79%2152
1.32+0.63+91.30%3,03614,350450.0011.95-9.62-44.60%32152
0.65+0.33+103.12%6333,636455.0017.10-22.00-56.27%580
0.33+0.20+125.00%4909,065460.0022.02-11.00-33.31%110
0.20+0.11+122.22%1922,104465.0056.450.00-10
0.12+0.06+100.00%1,1075,104470.0046.880.00-100
0.08+0.04+100.00%1171,543475.0067.820.00-30
0.06+0.04+200.00%3212,731480.0068.900.00-20
0.05+0.02+66.67%61,538485.0055.650.00-20
0.03+0.01+50.00%282,652490.0068.860.00-20
0.010.00-25,524495.0098.600.00-10
0.010.00-1147,778500.0068.780.00-11
0.02+0.01+100.00%111,434505.0073.800.00-10
0.020.00-10947510.0086.620.00-10
0.010.00-30874515.00108.500.00-10
0.010.00-11,153520.00208.260.00--0
0.020.00-6373525.00117.780.00-20
0.010.00-2599530.00122.800.00-10
0.010.00-60825535.00118.530.00-20
0.010.00-11,307540.00130.980.00-30
0.010.00-18545.00136.000.00-30
0.010.00-1574550.00138.080.00-20
0.010.00-3331555.00146.000.00-20
0.010.00-182528560.00135.650.00-220
0.010.00-4407570.00145.340.00-560
0.020.00-21,017580.00165.110.00-40
0.010.00-43,830600.00185.130.00-10