Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
453.55-1.15 (-0.25%)
At close: 04:00PM EDT
452.92 -0.63 (-0.14%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
January 16, 2026
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
304.07+60.67+24.93%1108160.000.480.00-20779
252.860.00-5054165.001.500.00-34379
293.130.00-115170.000.930.00-2542
251.030.00--30175.000.800.00-300430
239.280.00-123180.000.810.00-3226
244.450.00-27185.000.740.00-3184
232.150.00-2838190.002.210.00-2053
222.290.00-45195.002.190.00-20778
260.000.00-1119200.001.08+0.07+6.93%1411,136
223.650.00-1838205.000.99-0.09-8.33%2228
246.300.00-215210.001.35+0.10+8.00%3385
211.000.00-129215.001.36+0.01+0.74%67281
247.670.00-335220.001.550.00-6194
236.720.00-129225.001.65-0.09-5.17%10468
247.000.00-519230.001.650.00-7226
207.150.00-15235.001.87-0.04-2.09%106398
202.750.00-13240.003.37+1.38+69.35%311,546
187.670.00-117245.002.49+0.02+0.81%2693
227.000.00-1211250.002.73+0.33+13.75%61608
215.620.00-156255.002.98+0.50+20.16%8500
213.500.00-121260.003.67+0.87+31.07%25376
187.550.00-646265.002.580.00-2001,425
202.550.00-1485270.003.500.00-10654
195.320.00-8145275.003.200.00-180285
174.650.00-1860280.004.200.00-2254
202.790.00-2555285.005.150.00-95279
192.000.00-131290.004.300.00-51,757
157.780.00-114295.005.50-0.20-3.51%380
179.020.00-21650300.005.96-0.14-2.30%20850
168.970.00-192305.006.720.00-3148
172.490.00-1184310.007.200.00-2291
176.570.00-12160315.006.350.00-1200
161.600.00-596320.006.780.00-4808
164.650.00-1135325.008.940.00-2265
151.000.00-1252330.007.900.00-11457
146.950.00-1132335.0010.600.00-2158
146.350.00-1107340.0011.050.00-21,028
151.050.00-1277345.0011.900.00-2446
137.800.00-5706350.0012.700.00-23,140
134.160.00-476355.0015.000.00-61271
131.000.00-2230360.0014.500.00-2555
126.950.00-6607365.0014.270.00-1790
124.10+0.37+0.30%1320370.0016.50-0.25-1.49%11,879
119.950.00-3614375.0016.370.00-2676
115.48-0.72-0.62%1875380.0019.00-0.50-2.56%91,582
108.05-15.97-12.88%1536385.0020.000.00-2606
108.00-2.54-2.30%1337390.0018.950.00-8855
106.25-0.42-0.39%12,112395.0023.450.00-3800
102.90-1.10-1.06%161,865400.0024.300.00-30809
98.50-0.42-0.42%23,167405.0026.51+4.01+17.82%5346
96.30+0.30+0.31%102,148410.0025.600.00-1256
93.000.00-3996415.0027.020.00-1392
90.05-0.50-0.55%61,933420.0031.43+3.93+14.29%91850
87.77+0.37+0.42%133,568425.0032.00-1.10-3.32%173,050
82.000.00-63,561430.0031.810.00-50469
81.48-8.26-9.20%3310435.0035.55+2.20+6.60%1067
78.39-0.61-0.77%11,214440.0035.800.00-150800
76.100.00-1732445.0040.20+2.72+7.26%10163
72.50-0.80-1.09%872,177450.0041.91-0.37-0.88%120354
69.61-0.14-0.20%29379455.0044.00-0.50-1.12%1356
68.35+1.70+2.55%28778460.0042.380.00-1111
65.00-0.32-0.49%328887465.0045.530.00-135
63.30+0.37+0.59%3341,574470.0051.940.00-11,136
60.900.00-11917475.0054.20-0.80-1.45%1336
57.70-1.45-2.45%16348480.0050.890.00-2129
58.300.00-2257490.0059.870.00-2112
48.61-1.29-2.59%431,700500.0067.330.00-20131
40.92-1.04-2.48%36704520.0075.120.00-288
34.92+0.73+2.14%6632540.0093.250.00-229
31.98+0.03+0.09%10660550.00102.480.00-23
26.00-7.20-21.69%1830560.00109.280.00-35
26.10-2.34-8.23%11,198570.00111.740.00-21
23.00-4.13-15.22%21,254580.00128.170.00-10430
18.95-0.55-2.82%231,493600.00141.140.00-21
17.70-2.42-12.03%2431610.00158.990.00-60
15.76-2.07-11.61%2440620.00-----
13.00-0.20-1.52%2318640.00185.400.00-10
10.700.00-6387660.00207.940.00--0
-----680.00221.210.00--0