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
June 18, 2026
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
246.000.00-830846185.000.830.00-10508
198.500.00--2190.001.200.00-234
-----195.001.410.00-123
224.950.00-721200.001.20-0.15-11.11%336
-----205.001.52-0.24-13.64%313
211.000.00-11210.001.60-2.60-61.90%36
223.500.00--1215.003.940.00--1
208.250.00-3104220.002.060.00-16
223.450.00-21225.003.350.00-144
216.000.00-34230.004.850.00-139
196.000.00-318235.003.010.00-17
-----240.003.700.00-114
226.000.00-416245.006.200.00-113
220.50+4.75+2.20%1746250.004.10-0.08-1.91%1125
207.500.00-49255.006.800.00-11
183.000.00-13260.004.800.00-14
201.240.00-12265.005.50-1.20-17.91%24
172.000.00-110270.007.000.00-121
162.760.00-14275.006.160.00-128
198.50+10.01+5.31%14280.007.750.00-130
148.200.00-48285.0010.500.00-5110
161.650.00-25290.009.450.00-1515
176.800.00-24295.007.700.00-152
176.000.00-1440300.008.750.00-1276
158.200.00-234305.0013.950.00-824
154.350.00-1816310.0010.440.00-515
153.100.00-112315.0012.860.00-4674
161.370.00-113320.0013.250.00-1642
129.880.00-323325.0022.500.00-127
150.100.00-551330.0013.750.00-260
153.970.00-120335.0014.600.00-734
146.500.00-169340.0015.500.00-10315
127.450.00-135345.0016.500.00-1168
138.000.00-274350.0017.640.00-1461
117.960.00-14355.0017.900.00-1304
108.780.00-28360.0019.52-3.29-14.42%18
128.750.00-119365.0029.990.00-220
100.020.00-855370.0025.720.00-14
127.400.00-124375.0022.900.00-1302
119.000.00-156380.0025.000.00-100417
104.270.00-158385.0033.900.00-449
113.180.00-135390.0026.980.00-112
113.00+4.90+4.53%3242395.0028.500.00-100100
109.72-1.42-1.28%2195400.0029.89-1.11-3.58%567
106.000.00-2208405.0038.000.00-121
103.05+1.96+1.94%194410.0037.060.00-125
98.100.00-21,439415.0037.220.00-12
95.390.00-3429420.0038.900.00-29
95.84+3.04+3.28%12422425.0044.950.00-246
90.400.00-951430.0042.770.00-149
86.940.00-835435.0044.820.00-2133
87.40+3.56+4.25%886440.0045.76+1.06+2.37%13139
84.98+3.83+4.72%744445.0047.35-1.35-2.77%168
79.570.00-134344450.0049.80-0.77-1.52%1104
76.830.00-37455.00-----
78.500.00-13101460.00-----
73.62+0.83+1.14%236465.0069.870.00-66
68.480.00-378470.00-----
69.640.00-984475.0084.350.00-20
67.00+1.70+2.60%1694480.0081.110.00-20
55.220.00-15345490.0084.800.00-10
56.22-0.33-0.58%1257500.0095.000.00-367
50.120.00-10686520.00112.420.00-12
44.00+0.60+1.38%1122540.00125.020.00--1
40.72+1.57+4.01%13288550.00-----
37.900.00-19198560.00131.550.00--3
32.12+2.12+7.07%3380580.00171.690.00--0
27.27+1.77+6.94%1214600.00191.270.00--0
25.14+0.54+2.20%27610.00-----
23.50+0.42+1.82%369620.00-----
20.50+1.50+7.89%1101640.00-----
16.78+0.48+2.94%327660.00-----