Canada markets open in 4 hours 45 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
445.70-0.64 (-0.14%)
At close: 04:00PM EDT
444.69 -1.01 (-0.23%)
Pre-Market: 04:45AM EDT
In The Money
Show:ListStraddle
Calls
September 20, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
241.000.00-23160.000.020.00-501,799
277.000.00-10165.000.030.00-530
248.400.00-222170.000.020.00-10
222.970.00-110175.000.160.00-60140
151.050.00--1180.000.040.00-90
244.850.00-1154185.000.030.00-10
226.550.00-716190.000.020.00-590
179.000.00--271195.000.040.00-90
205.800.00-221200.000.030.00-30
212.470.00-517205.000.050.00-120
224.240.00-10210.000.060.00-490
215.490.00-10215.000.050.00-80
194.400.00-40220.000.060.00-100
119.600.00-12225.000.010.00-100
178.720.00-312230.000.050.00-20
156.100.00-12235.000.050.00-10
172.350.00-55240.000.080.00-10
154.800.00-133245.000.110.00-580
202.520.00-10250.000.070.00-20
192.760.00-30255.000.100.00-700
157.720.00-50260.000.110.00-400
180.390.00-100265.000.320.00-520
180.010.00-30270.000.110.00-9610
157.940.00-1190275.000.190.00-10
137.200.00-20280.000.190.00-10
160.650.00-10285.000.160.00-40
138.270.00-10290.000.240.00-30
154.920.00-10295.000.210.00-30
148.500.00-150300.000.260.00-90
144.270.00-60305.000.300.00-10
121.350.00-10310.000.350.00-10
132.300.00-10315.000.430.00-20
128.850.00-10320.000.450.00-10
124.000.00-30325.000.530.00-10
120.960.00-20330.000.620.00-10
114.860.00-10335.000.690.00-10
109.640.00-10340.000.820.00-130
106.560.00-10345.000.890.00-110
100.300.00-110350.001.100.00-60
95.210.00-50355.001.210.00-1080
90.910.00-10360.001.320.00-260
85.930.00-20365.001.530.00-250
81.800.00-50370.001.800.00-450
75.570.00-20375.002.100.00-160
73.000.00-180380.002.540.00-2120
67.700.00-10385.002.880.00-360
63.000.00-40390.003.350.00-220
58.280.00-60395.003.950.00-260
54.650.00-60400.004.500.00-1650
50.750.00-40405.005.400.00-570
45.900.00-470410.006.300.00-790
42.160.00-180415.007.400.00-510
38.200.00-350420.008.650.00-1380
35.420.00-250425.009.850.00-1870
31.850.00-630430.0011.650.00-2720
29.100.00-200435.0013.250.00-970
26.400.00-5140440.0015.600.00-4330
23.480.00-7110445.0017.890.00-580
21.000.00-4660450.0019.800.00-3360
18.510.00-5960455.0022.800.00-130
16.100.00-2240460.0025.700.00-60
14.000.00-780465.0025.400.00-600
12.300.00-2540470.0029.830.00-50
10.670.00-3010475.0035.550.00-10
9.200.00-1210480.0038.700.00-40
7.890.00-1210485.0055.440.00-20
6.700.00-240490.0042.650.00-70
4.930.00-6690500.0054.500.00-10
3.900.00-300505.0055.550.00-20
3.400.00-310510.0081.630.00-40
2.620.00-20515.0069.480.00-40
2.230.00-80520.00107.200.00-20
1.790.00-40525.0097.130.00-40
1.560.00-2510530.0088.050.00-10
1.300.00-1,0680535.00111.750.00-10
1.040.00-240540.00173.000.00-10
0.750.00-310550.00-----
0.500.00-580560.00130.120.00--0
0.370.00-20570.00146.540.00-10
0.340.00-10580.00156.560.00-10
0.150.00-170600.00-----
0.080.00-880620.00197.820.00-20
0.060.00-810640.00-----