Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
446.34-2.03 (-0.45%)
At close: 04:00PM EDT
446.34 0.00 (0.00%)
After hours: 05:44PM EDT
In The Money
Show:ListStraddle
Calls
June 28, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
194.300.00-33220.00-----
184.640.00--3230.00-----
206.40+4.55+2.25%201240.000.020.00-11
197.54+25.54+14.85%14250.00-----
182.070.00-11260.00-----
-----265.000.030.00-11
-----280.000.020.00-22
-----295.000.090.00-12
147.07+5.21+3.67%238300.000.020.00-1114
-----305.000.020.00-59
-----310.000.01-0.07-87.50%111
131.68+3.83+3.00%52315.000.010.00-24
126.78+28.89+29.51%90320.000.020.00-411
92.790.00-63325.000.040.00-1263
101.190.00--15330.000.010.00-1558
106.850.00--1335.000.010.00-8106
75.430.00-11340.000.01-0.01-50.00%721
-----345.000.010.00-12272
92.470.00-11350.000.01-0.01-50.00%2773
88.500.00-58355.000.020.00-1815
83.140.00--3360.000.030.00-4141
75.670.00-23365.000.02-0.02-50.00%63443
73.550.00-1021370.000.03-0.02-40.00%16582
37.600.00-32375.000.04-0.03-42.86%81,048
69.740.00-350380.000.050.00-441,137
61.60-2.65-4.12%530385.000.070.00-40769
56.080.00-417390.000.080.00-101,065
55.540.00-2215395.000.08-0.02-20.00%241,192
47.48-1.00-2.06%25393400.000.10-0.02-16.67%2741,417
-----402.500.120.00-2172
42.50-2.80-6.18%4119405.000.13-0.01-7.14%1261,611
39.96+4.48+12.63%-1407.500.14-0.01-6.67%9185
37.53-2.47-6.18%10325410.000.17-0.01-5.56%32889
35.43-3.95-10.03%413412.500.18-0.04-18.18%2161
31.65-4.73-13.00%47413415.000.240.00-90951
32.520.00-4372417.500.27-0.01-3.57%241,145
28.14-3.11-9.95%3641,083420.000.31-0.04-11.43%3051,693
25.89-3.29-11.27%1840422.500.38+0.04+11.76%781,276
22.00-2.93-11.75%51913425.000.47-0.04-7.84%635932
20.17-2.98-12.87%15267427.500.60-0.04-6.25%247402
17.89-2.80-13.53%811,021430.000.77-0.02-2.53%803885
15.91-3.87-19.57%18194432.501.00+0.11+12.36%653476
13.72-2.43-15.05%2461,783435.001.42+0.09+6.77%1,404677
11.65-3.00-20.48%118669437.501.90+0.20+11.76%520684
9.75-1.90-16.31%1,6952,384440.002.41+0.23+10.55%1,4041,994
7.83-1.87-19.28%2681,672442.503.15+0.30+10.53%893740
6.30-1.50-19.23%2,3234,969445.004.15+0.42+11.26%1,649626
5.05-1.35-21.09%1,428749447.505.40+0.65+13.68%1,526544
3.85-1.34-25.82%3,7704,459450.006.65+0.75+12.71%255403
2.94-1.16-28.29%1,421618452.50-----
2.15-1.03-32.39%2,2141,580455.0010.11+1.06+11.71%5166
1.65-0.82-33.20%444628457.50-----
1.14-0.81-41.54%1,5162,502460.0013.86+1.84+15.31%732
0.87-0.55-38.73%141192462.50-----
0.64-0.44-40.74%5241,005465.0020.00+0.95+4.99%11
0.48-0.51-51.52%257123467.50-----
0.35-0.31-46.97%1,0951,725470.0029.950.00--1
0.22-0.25-53.19%144806475.0033.400.00--0
0.15-0.17-53.12%568208480.0033.70-6.15-15.43%171
0.11-0.15-57.69%6081,159485.00-----
0.08-0.10-55.56%54290490.0047.320.00-20
0.08-0.06-42.86%7119495.0052.190.00-20
0.04-0.10-71.43%36802500.00-----
0.05-0.04-44.44%18287505.00-----
0.07-0.01-12.50%6205510.00-----
0.060.00-1788515.00-----
0.060.00-4252520.0078.400.00-20
0.06+0.03+100.00%743525.00-----