Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
443.52-6.00 (-1.33%)
At close: 04:00PM EDT
444.48 +0.96 (+0.22%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
July 19, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
263.430.00-119190.000.020.00-2107
-----195.000.010.00-1025
263.120.00-27200.000.010.00-192
219.020.00-11210.000.010.00-10850
234.690.00-17220.000.010.00-10152
219.100.00-23230.000.020.00-2294
204.10-6.16-2.93%22240.000.01-0.01-50.00%2185
199.350.00-130250.000.020.00-11,709
195.600.00-721260.000.070.00-11,037
171.92-5.80-3.26%277270.000.010.00-2320
190.130.00-112275.000.010.00-1337
164.00-9.92-5.70%1825280.000.020.00-10199
168.850.00-112285.000.010.00-3229
149.63-12.32-7.61%232290.000.030.00-2299
152.600.00-278295.000.010.00-1662
149.230.00-11183300.000.010.00-44,104
144.000.00-1163305.000.010.00-1168
133.92-5.18-3.72%5334310.000.020.00-2463
125.83-13.01-9.37%344315.000.010.00-1183
121.31-9.38-7.18%262320.000.010.00-12504
117.51-6.39-5.16%361325.000.010.00-3704
118.000.00-175330.000.010.00-31,601
105.90-7.08-6.27%1115335.000.020.00-1678
105.09-7.66-6.79%27593340.000.010.00-12,281
95.75-9.04-8.63%13174345.000.050.00-343,284
94.75-5.40-5.39%14146350.000.010.00-803,764
85.41-8.48-9.03%5152355.000.010.00-2886
84.90-3.54-4.00%9152360.000.010.00-9242,383
75.83-8.49-10.07%16127365.000.02+0.01+100.00%33,389
74.15-3.50-4.51%5393370.000.020.00-1142,803
66.67-7.94-10.64%21321375.000.01-0.01-50.00%187,204
61.90-6.12-9.00%43,355380.000.020.00-489,931
58.54-5.96-9.24%16553385.000.02-0.01-33.33%2563,359
54.65-5.39-8.98%31916390.000.030.00-374,641
46.31-8.59-15.65%271,117395.000.040.00-574,591
41.50-8.33-16.72%535,401400.000.05-0.01-16.67%7136,459
36.39-7.31-16.73%202,707405.000.07+0.02+40.00%2056,773
34.78-4.65-11.79%338,191410.000.080.00-9254,782
29.00-6.06-17.28%121,974415.000.09-0.01-10.00%7646,669
24.02-5.78-19.40%1046,511420.000.13+0.01+8.33%1,50610,890
21.65-12.40-36.42%2252422.500.16+0.02+14.29%469734
18.50-6.61-26.32%455,012425.000.19+0.02+11.76%2,54210,355
16.63-6.07-26.74%459427.500.28+0.08+40.00%1,237836
14.50-5.60-27.86%4027,347430.000.39+0.15+62.50%16,35310,334
12.13-4.72-28.01%5478432.500.49+0.20+68.97%2,0321,376
9.50-5.94-38.47%6243,530435.000.85+0.47+123.68%8,6084,254
7.15-4.09-36.39%17493437.501.33+0.82+160.78%4,7131,696
5.75-4.60-44.44%4,6356,518440.001.94+1.14+142.50%19,7246,119
4.20-4.25-50.30%7,017506442.502.80+1.60+133.33%4,6043,085
2.83-3.77-57.12%12,0555,909445.004.00+2.24+127.27%3,7974,592
1.95-2.90-59.79%4,6481,083447.505.45+2.78+104.12%1,5352,685
1.19-2.23-65.20%16,8168,968450.007.28+3.54+94.65%2,4736,134
0.79-1.51-65.65%3,9803,158452.509.28+4.03+76.76%9452,790
0.45-1.03-69.59%8,60841,195455.0011.58+4.78+70.29%1,2434,391
0.32-0.60-65.22%2,9584,952457.5014.50+5.84+67.44%1,4393,522
0.20-0.35-63.64%6,67220,614460.0016.53+5.63+51.65%1,5883,885
0.12-0.21-63.64%2,23113,187462.5019.81+6.46+48.39%1041,667
0.10-0.11-52.38%4,38621,076465.0021.50+5.41+33.62%5053,727
0.07-0.07-50.00%1,14717,444467.5023.22+5.65+32.16%36373
0.05-0.04-44.44%92327,615470.0026.94+6.56+32.19%1029
0.05-0.02-28.57%1912,483472.5029.97+4.98+19.93%16
0.04-0.02-33.33%1,4418,434475.0030.55+3.13+11.42%2930
0.03-0.02-40.00%1841,433477.5033.50+3.48+11.59%7559
0.030.00-6796,055480.0037.20+6.20+20.00%130140
0.020.00-641,244482.5027.880.00-121
0.020.00-1436,790485.0040.77+5.67+16.15%65
0.020.00-163,207487.5033.000.00-50
0.010.00-1764,032490.0045.71+10.48+29.75%64
0.01-0.01-50.00%361,231492.50-----
0.010.00-252,346495.0050.76+9.61+23.35%90
0.03+0.02+200.00%174,113500.0057.20+6.20+12.16%3312
0.010.00-1854505.0051.760.00-60
0.010.00-41151510.0059.500.00-30
0.010.00-124234515.00-----
0.02+0.01+100.00%12,323520.0067.470.00-1000
0.040.00-27525.00-----
0.01-0.01-50.00%719530.00-----
0.030.00-11535.00-----
0.030.00-1744540.0081.150.00-10
0.020.00-9825550.00127.900.00-10
0.010.00-1217560.00127.750.00--0
0.020.00-1131,067570.00167.000.00--0
0.030.00-12,239580.00127.450.00-10
0.010.00-31,156600.00150.050.00-10