Canada markets open in 5 hours 42 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
292.71-0.76 (-0.26%)
At close: 04:00PM EDT
293.00 +0.29 (+0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
August 19, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
167.950.00-770125.000.010.00-10
162.950.00-630130.000.020.00-6071
156.850.00-360135.000.020.00-100
148.500.00-40140.000.010.00-10
143.600.00-30145.000.010.00-200
142.250.00-400150.000.010.00-10
137.250.00-400155.000.010.00-560
132.500.00-800160.000.010.00-60
127.250.00-750165.000.010.00-300
123.300.00-6100170.000.010.00-20
117.450.00-1250175.000.010.00-190
112.850.00-430180.000.010.00-10
107.850.00-1200185.000.010.00-50
102.780.00-1270190.000.010.00-160
97.900.00-350195.000.030.00-150
93.500.00-6100200.000.010.00-450
88.350.00-6100205.000.010.00-370
83.400.00-6100210.000.010.00-10
78.300.00-6100215.000.010.00-20
72.450.00-1800220.000.010.00-50
68.250.00-6100225.000.010.00-1900
63.100.00-6320230.000.010.00-190
58.500.00-1,2200235.000.010.00-940
55.800.00-6100237.500.010.00-150
52.990.00-6750240.000.010.00-760
49.700.00-1200242.500.010.00-20
48.300.00-28,8500245.000.010.00-1980
45.750.00-6500247.500.010.00-480
43.250.00-15,8780250.000.010.00-2580
40.750.00-2,6010252.500.020.00-3920
38.410.00-39,6720255.000.030.00-870
35.570.00-4,6070257.500.010.00-2280
33.590.00-25,3690260.000.020.00-1330
30.560.00-5,8020262.500.030.00-1250
27.860.00-20,6550265.000.030.00-5850
25.560.00-4,6630267.500.030.00-9140
22.880.00-43,8030270.000.050.00-9590
20.370.00-7,9240272.500.060.00-1,0970
17.880.00-33,1400275.000.100.00-1,5930
15.550.00-8,9020277.500.120.00-1,0390
12.840.00-48,4340280.000.190.00-2,2150
10.460.00-3780282.500.330.00-1,2970
7.950.00-2,3180285.000.520.00-4,2200
5.850.00-1,2760287.500.880.00-4,2200
3.790.00-5,8650290.001.500.00-9,2140
2.240.00-10,9130292.502.450.00-4,7050
1.170.00-14,7900295.003.850.00-1,0630
0.530.00-6,6420297.505.350.00-1190
0.230.00-10,2530300.007.700.00-2980
0.110.00-8420302.5010.150.00-290
0.060.00-7630305.0012.600.00-520
0.030.00-1830307.5015.200.00-1,2900
0.020.00-1,7250310.0017.700.00-250
0.020.00-550312.5020.050.00-100
0.020.00-1360315.0022.400.00-680
0.010.00-870317.5025.050.00-430
0.010.00-620320.0028.600.00-280
0.010.00-270322.5030.100.00-130
0.010.00-50325.0032.600.00-200
0.010.00-70327.5034.950.00-100
0.010.00-450330.0043.150.00-90
0.020.00--0332.50-----
0.010.00-10335.0042.600.00-100
0.010.00-20340.0047.550.00-10
0.010.00-100345.0056.450.00-30
0.020.00-2700350.0059.400.00-20
0.010.00-230355.0066.550.00-400
0.010.00-80360.0071.800.00-370
0.020.00-150365.0072.700.00-200
0.020.00-20370.0082.450.00-280
0.010.00-410375.0085.100.00-10
0.010.00-20380.0089.600.00-100
0.010.00-2310385.0093.300.00-100
0.010.00-10390.0098.950.00-300
0.090.00-63264395.00103.300.00-10
0.010.00-20400.00111.250.00-400
0.010.00-10410.00122.650.00-620
0.040.00-60192420.00132.300.00-320
0.030.00-30334430.00141.400.00--0
0.090.00-42114440.00147.500.00-560
0.010.00-1103450.00156.700.00-360
0.010.00-500460.00167.500.00-1410