Canada markets open in 6 hours 45 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
September 16, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
212.650.00-180080.000.030.00-10
181.250.00-4285.000.020.00-10
202.350.00-40090.000.020.00-11,529
198.000.00-6095.000.010.00-60
192.800.00-7040100.000.010.00-40
165.300.00-510105.000.010.00-1000
182.600.00-450110.000.030.00-10
166.850.00-10115.000.020.00-10
172.500.00-6100120.000.010.00-50
167.050.00-1200125.000.010.00-150
163.800.00-6100130.000.010.00-20
157.700.00-1,8310135.000.020.00-1240
153.550.00-1,8300140.000.010.00-200
148.550.00-1,2200145.000.020.00-30
143.200.00-1,8350150.000.020.00-200
137.550.00-2,4400155.000.020.00-10
133.200.00-2,4410160.000.010.00-10
128.050.00-2,4450165.000.020.00-10
123.000.00-1,8310170.000.010.00-60
118.550.00-2,4400175.000.020.00-150
113.050.00-2,4580180.000.030.00-50
108.540.00-7,9330185.000.030.00-120
103.200.00-2,4480190.000.040.00-40
98.550.00-1,8300195.000.050.00-120
92.880.00-4,3130200.000.060.00-870
88.400.00-1250205.000.060.00-240
83.100.00-4150210.000.090.00-270
75.840.00-20215.000.100.00-520
73.000.00-160220.000.150.00-440
68.100.00-30225.000.170.00-120
61.540.00-70230.000.210.00-2150
56.850.00-130235.000.250.00-1520
54.080.00-100240.000.310.00-790
48.870.00-60245.000.400.00-1350
42.570.00-170250.000.550.00-2300
38.560.00-640255.000.730.00-3300
33.670.00-630260.000.960.00-1,5830
28.700.00-460265.001.280.00-9080
25.100.00-1940270.001.680.00-6270
20.380.00-4890275.002.430.00-5350
16.200.00-1,6770280.003.350.00-8640
12.650.00-3540285.004.650.00-1,3280
9.370.00-2,5130290.006.200.00-1,7420
6.350.00-1,5310295.008.050.00-7120
4.050.00-3,4700300.0011.120.00-550
2.420.00-9700305.0014.020.00-200
1.400.00-1,3750310.0017.960.00-100
0.800.00-8820315.0023.140.00-400
0.470.00-2760320.0027.600.00-360
0.270.00-420325.0032.350.00-250
0.180.00-3370330.0036.730.00-10
0.120.00-80335.0041.770.00-20
0.090.00-170340.0050.050.00-10
0.070.00-80345.0052.750.00-20
0.060.00-120350.0058.150.00-20
0.050.00-10355.0076.040.00-200
0.030.00-40360.00114.710.00-12
0.030.00-40365.00106.000.00-210
0.010.00-60370.00105.690.00-114
0.020.00-100375.0086.400.00-20
0.010.00-10380.00105.770.00-180
0.020.00-10385.0096.650.00-80
0.010.00-10390.00101.050.00-20
0.030.00-10395.00133.000.00-20
0.010.00-10400.00109.550.00-20
0.020.00-10405.00104.750.00-389
0.020.00-10410.00144.000.00-26
0.030.00-10415.0080.910.00-12065
0.020.00-40420.00138.500.00-300
0.010.00-470425.00125.750.00-22
0.020.00-200430.00129.500.00-246
0.030.00-100435.00133.650.00-1434
0.010.00-610440.00138.750.00-246123
0.010.00-10450.00148.270.00-2281
0.020.00-100460.00132.600.00-12
0.030.00-220429470.00-----
0.030.00-20480.00-----
0.010.00-50490.00237.700.00-11
0.020.00-20500.00201.750.00-10
0.020.00-6000520.00270.930.00-20