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
December 18, 2026
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
279.75+9.95+3.69%11,107185.001.800.00-101,277
242.000.00-13190.001.800.00-665
225.000.00-813195.001.370.00-243
263.000.00-1171200.002.500.00-285
235.000.00-36205.003.700.00-428
226.000.00-27210.003.100.00-5569
229.750.00-16215.003.180.00-236
217.000.00-542220.003.700.00-142
222.700.00-120225.004.050.00-749
232.350.00-218230.004.030.00-128
202.750.00-18235.005.650.00-347
222.350.00-1135240.005.200.00-145
191.150.00-17245.006.950.00-471
225.500.00-169250.005.500.00-10126
203.950.00-46255.006.450.00-130
218.750.00-4136260.007.000.00-6153
175.630.00-14265.007.120.00-11134
205.000.00-327270.007.760.00-236
199.000.00-16275.009.150.00-275
199.56-2.44-1.21%2132280.008.80-0.15-1.68%147
190.020.00-213285.0011.550.00-232
196.43+18.79+10.58%235290.0010.17-1.53-13.08%142
173.150.00-210295.0010.68-0.09-0.84%155
184.000.00-3520300.0011.59-0.56-4.61%2172
183.65+2.03+1.12%216305.0021.350.00-12
177.870.00-118310.0013.580.00-1044
168.770.00-129315.0018.110.00-130
173.25+8.25+5.00%464320.0014.940.00-1645
169.05+23.05+15.79%132325.0015.650.00-1131
164.75+8.60+5.51%2122330.0016.95-0.05-0.29%235
162.10+0.15+0.09%230335.0021.200.00-152
127.620.00-1123340.0020.000.00-43624
155.150.00-12,890345.0020.06-1.07-5.06%16
151.50+1.43+0.95%32,471350.0021.220.00-3760
127.400.00-1170355.0028.350.00-192
145.25+2.62+1.84%68,930360.0023.42+0.17+0.73%1234
140.650.00-31,024365.0025.330.00-1252
136.78+2.18+1.62%11,333370.0026.25-1.05-3.85%1198
133.53+1.91+1.45%24,912375.0028.800.00-1162
131.00+1.45+1.12%14,643380.0029.02+1.67+6.11%1114
129.350.00-11,903385.0031.200.00-151
127.34+0.34+0.27%2574390.0033.150.00-1196
119.140.00-1524395.0034.000.00-164
117.350.00-81,599400.0035.63-0.17-0.47%2413
119.85+5.21+4.54%2335405.0037.590.00-2161
114.00+3.00+2.70%4808410.0037.940.00-871
111.42+1.77+1.61%1256415.0042.600.00-357
108.05-1.05-0.96%11702420.0042.10-0.42-0.99%21,412
106.15+2.95+2.86%31,067425.0045.620.00-2136
103.75+3.56+3.55%71,621430.0046.21-1.36-2.86%579
101.15+3.54+3.63%3546435.0047.85-2.12-4.24%228
97.87+3.87+4.12%8229440.0049.88-2.09-4.02%3139
95.00+2.50+2.70%1188445.0052.50-0.90-1.69%111
92.90+2.50+2.77%22892450.0054.56-0.94-1.69%81,281
89.700.00-1144455.0065.500.00-1011
85.650.00-1187460.0059.25+0.75+1.28%1179
86.30+6.46+8.09%5082465.0062.800.00-131
84.00+3.50+4.35%261,203470.0076.720.00-67
81.19+2.48+3.15%62,342475.0068.150.00-13,518
75.800.00-92,861480.0068.000.00-11,120
74.41+2.74+3.82%1475490.0075.310.00-5355
69.68+1.98+2.92%483,939500.0079.80-2.56-3.11%11,369
64.35+3.95+6.54%51,159520.0092.100.00-138
53.160.00-61,041540.00121.400.00-21101
51.30+1.30+2.60%55,406550.00114.950.00-6113
46.930.00-234518560.00118.80-12.43-9.47%15
41.200.00-2650580.00173.750.00-50
38.00+1.95+5.41%15437600.00155.50+0.65+0.42%11
35.15+1.50+4.46%4140610.00-----
33.65+2.35+7.51%2668620.00175.280.00-13
28.75+1.62+5.97%2703640.00195.230.00-10
25.50+1.65+6.92%62473660.00-----