Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
449.78+4.08 (+0.92%)
At close: 04:00PM EDT
449.95 +0.17 (+0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
October 18, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
235.840.00-24210.000.010.00-1235
-----220.000.070.00-40194
216.800.00-11230.000.090.00-120
-----240.000.100.00-549
199.410.00-514250.000.100.00-274
163.110.00-22260.000.170.00-193
148.950.00-19270.000.210.00-110328
173.50+5.40+3.21%16280.000.260.00-1132
143.620.00-117290.000.32-0.07-17.95%1175
147.540.00-142300.000.400.00-12783
149.60+5.95+4.14%161305.000.500.00-85502
138.790.00-8297310.000.620.00-3400
138.000.00-131315.000.640.00-11284
135.05+2.05+1.54%118320.000.780.00-87379
129.170.00-171325.000.810.00-143850
119.260.00-142330.000.89-0.13-12.75%1294
120.75+4.23+3.63%1767335.001.150.00-7280
108.850.00-2183340.001.03-0.26-20.16%121,362
111.12+29.25+35.73%481345.001.21-0.24-16.55%1234
104.49+2.02+1.97%12117350.001.32-0.27-16.98%32,270
95.660.00-3174355.001.64-0.11-6.29%1623
92.900.00-2206360.001.72-0.29-14.43%191,219
92.10+7.15+8.42%1168365.002.220.00-1781
87.90+4.55+5.46%4143370.002.22-0.36-13.95%18832
83.28+4.53+5.75%88257375.002.50-0.46-15.54%111,406
78.46+4.16+5.60%6118380.002.85-0.63-18.10%111759
70.970.00-179385.003.35-0.60-15.19%581,049
70.19+4.22+6.40%3345390.003.85-0.69-15.20%17770
61.900.00-102386395.004.45-0.76-14.59%182,636
62.00+3.55+6.07%5364400.005.10-1.00-16.39%1971,385
56.35+0.85+1.53%2254405.006.01-0.72-10.70%282,127
52.67+3.22+6.51%10603410.006.80-1.00-12.82%1232,292
47.77+1.77+3.85%2420415.007.80-0.66-7.80%20595
45.10+3.25+7.77%10583420.009.05-1.30-12.56%56320
42.00+3.00+7.69%5669425.0010.40-1.80-14.75%132797
37.87+2.37+6.68%42854430.0011.76-1.84-13.53%371,162
34.44+2.04+6.30%3774435.0013.50-1.92-12.45%18358
32.24+2.19+7.29%141643440.0015.45-1.60-9.38%11632
29.20+2.10+7.75%142651445.0017.00-2.80-14.14%5234
26.25+2.00+8.25%701,412450.0019.63-2.37-10.77%3264
23.80+1.85+8.43%76794455.0022.10-2.60-10.53%56233
21.15+1.55+7.91%8311,706460.0024.65-3.95-13.81%46150
18.28+1.28+7.53%52586465.0027.60-2.25-7.54%1128
16.50+0.84+5.36%18715470.0031.91+0.81+2.60%5100
14.35+0.58+4.21%67974475.0033.500.00-2741
12.75+0.51+4.17%631,839480.0041.420.00-214
11.40+0.55+5.07%151448485.0044.910.00-245
10.20+1.20+13.33%5510,570490.00-----
8.70+0.56+6.88%13379495.00-----
7.65+0.60+8.51%251,138500.0058.380.00-124
6.48+0.43+7.11%21,481505.00-----
5.95+0.66+12.48%434537510.0061.58-3.72-5.70%310
4.34+0.44+11.28%30765520.0077.090.00---
3.09+0.18+6.19%4643530.00-----
2.31+0.20+9.48%45490540.00-----
1.65+0.25+17.86%4713550.00-----
1.31+0.19+16.96%190560.00-----
0.96+0.13+15.66%14164570.00-----
0.66+0.06+10.00%12192580.00-----
0.51-0.01-1.92%22151590.00-----
0.37+0.06+19.35%76405600.00204.760.00--0
0.160.00-1403620.00177.730.00---
0.13+0.02+18.18%110371640.00197.630.00---