Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
437.11-3.26 (-0.74%)
At close: 04:00PM EDT
436.56 -0.55 (-0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
December 20, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
341.700.00-150125.000.020.00-322,900
281.440.00-113130.000.060.00-10458
286.750.00-11135.000.080.00-201,638
238.610.00-10140.000.040.00-11,969
197.000.00-23145.000.04-0.05-55.56%12,320
178.150.00-35150.000.050.00-11,573
220.000.00-19155.000.050.00-91,515
253.290.00-4454160.000.050.00-8916
197.000.00-16165.000.050.00-101,077
205.440.00-1113170.000.090.00-6321
292.850.00-2349175.000.070.00-5755
197.000.00-1164180.000.120.00-1951
190.760.00-10176185.000.120.00-31,108
244.590.00-2164190.000.110.00-3428
217.230.00-1081195.000.110.00-1394
259.100.00-1956200.000.110.00-121,037
225.950.00-18205.000.16+0.01+6.67%2520
252.700.00-1117210.000.140.00-4377
209.400.00-1063215.000.21+0.06+40.00%2379
196.620.00-1363220.000.26+0.03+13.04%1716
232.360.00-2095225.000.23-0.01-4.17%1786
210.66-19.75-8.57%1187230.000.220.00-2674
225.590.00-3588235.000.220.00-2671
189.750.00-4182240.000.240.00-2875
197.78+5.77+3.01%5212245.000.330.00-21,241
211.360.00-1150250.000.45+0.15+50.00%1815
186.200.00-11126255.000.50+0.10+25.00%1452
185.000.00-5298260.000.51+0.02+4.08%1474
175.400.00-3266265.000.58+0.22+61.11%50588
192.110.00-2277270.000.380.00-1364
169.050.00-2405275.000.70+0.14+25.00%41,867
180.740.00-1323280.000.77+0.08+11.59%1922
164.520.00-19283285.000.810.00-3576
184.770.00-1265290.000.740.00-10231
166.420.00-14124295.000.890.00-9670
154.200.00-4577300.001.14+0.14+14.00%141,761
156.650.00-2146305.001.26+0.01+0.80%1400
152.700.00-2236310.001.42+0.31+27.93%2501,755
133.800.00-1232315.001.59+0.47+41.96%1401
147.250.00-2388320.001.78+0.46+34.85%3594
147.950.00-8499325.002.00+0.53+36.05%2676
116.150.00-11555330.002.23-0.02-0.89%11,354
129.730.00-7696335.002.45-0.10-3.92%1940
106.82-4.18-3.77%1319340.002.790.00-22,359
119.600.00-16429345.003.070.00-4750
96.45-4.08-4.06%231,412350.003.60-0.10-2.70%34,020
100.100.00-1768355.004.07+0.07+1.75%11839
93.410.00-51,309360.004.40-0.10-2.22%212,077
83.650.00-11,035365.005.22+0.32+6.53%725,639
79.400.00-9961370.005.69+0.04+0.71%4909
74.75-4.95-6.21%1548375.006.60+0.30+4.76%11,086
71.00-2.44-3.32%11,312380.007.43+0.21+2.91%131,724
76.400.00-3522385.008.35+0.37+4.64%54840
64.16-2.24-3.37%4655390.009.37+0.18+1.96%20793
60.70+0.80+1.34%4394395.0010.38+0.38+3.80%591,648
57.68-1.15-1.95%61,696400.0011.58+0.91+8.53%8112,394
52.60-2.42-4.40%4602405.0012.68+0.08+0.63%341,938
50.05+0.05+0.10%52,152410.0014.51+0.59+4.24%702,020
45.34-0.11-0.24%29861415.0015.90-0.60-3.64%681,017
42.39-1.06-2.44%112,250420.0017.90+1.15+6.87%6611,418
39.95-1.90-4.54%2721,143425.0019.00+0.50+2.70%543,748
36.20-0.55-1.50%151,872430.0021.83+0.55+2.58%842,776
33.68+0.02+0.06%25576435.0023.99+1.34+5.92%931,014
30.70-2.10-6.40%1413,525440.0025.86+1.26+5.12%441,375
28.35-0.65-2.24%74981445.0029.05+2.49+9.37%27824
25.80-1.75-6.35%2713,495450.0031.00+1.60+5.44%21,748
23.71-1.88-7.35%27948455.0033.92+1.67+5.18%2951
21.60-0.50-2.26%1613,071460.0036.45+0.25+0.69%24384
18.13-1.00-5.23%122,673470.0043.99+0.80+1.85%483
17.25+0.29+1.71%61,054475.0046.460.00-644
14.32-1.68-10.50%481,793480.0050.24+2.85+6.01%337
12.97-0.73-5.33%14613485.0035.010.00-12
11.96-0.14-1.16%331,252490.0057.91+13.50+30.40%229
10.600.00-142,037495.0053.340.00-1124
9.50-0.50-5.00%253,312500.0066.32+2.07+3.22%10100
8.45-0.94-10.01%23449505.0052.560.00-21
7.65-0.10-1.29%3695510.0060.710.00-56
6.55-0.30-4.38%5347515.0068.520.00-26
6.35+0.25+4.10%1698520.0064.050.00-510
5.35-0.05-0.93%62,418525.0077.300.00-22
5.20+0.25+5.05%4473530.00191.050.00-880
4.30-0.20-4.44%21,627535.00112.550.00-30
3.85-0.30-7.23%63,373540.0080.650.00-20
3.400.00-2528545.00-----
2.98+0.08+2.76%4613550.0095.580.00-10
2.88-0.11-3.68%528555.00-----
2.380.00-5826560.00-----
2.330.00--1565.00-----
1.86+0.02+1.09%61,153570.00174.150.00-20
1.73-0.10-5.46%235575.00-----
1.50-0.14-8.54%4321580.00170.020.00-20
1.32-0.14-9.59%35585.00-----
1.18-0.11-8.53%478590.00-----
0.98-0.04-3.92%355,830600.00176.570.00-100
0.950.00--2610.00-----
0.700.00-24615.00-----
0.71+0.05+7.58%10931620.00196.590.00-30
0.610.00-55625.00-----
0.430.00-1352640.00-----
0.41+0.13+46.43%1302660.00-----
0.250.00-11675.00-----
0.20-0.17-45.95%23126680.00219.930.00--0
0.290.00--10685.00-----
0.160.00-27690.00-----
0.220.00--3695.00-----
0.160.00-1213700.00-----