Canada markets open in 6 hours 54 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
289.16+6.86 (+2.43%)
At close: 04:00PM EDT
289.13 -0.03 (-0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
October 21, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
135.100.00--1125.000.040.00-500
133.860.00--0130.000.030.00-50
114.300.00--1135.000.030.00-20
110.500.00-12140.000.030.00-5520
-----145.000.030.00-3400
115.790.00-10150.000.050.00-310
126.000.00-100155.000.090.00-10
106.750.00-215160.000.080.00-10
-----165.000.080.00-3210
109.340.00-10170.000.100.00-4200
85.470.00-43175.000.130.00-10
80.550.00-193180.000.160.00-20
77.800.00-2350185.000.190.00-140
98.550.00-10190.000.250.00-240
67.400.00-30195.000.300.00-20
88.750.00-10200.000.370.00-430
72.150.00-20205.000.450.00-620
62.000.00-110210.000.520.00-4570
69.550.00-10215.000.660.00-2800
69.650.00-90220.000.850.00-180
59.910.00-50225.001.000.00-4320
60.250.00-340230.001.210.00-550
48.470.00-10235.001.480.00-530
50.730.00-10240.001.790.00-1300
45.900.00-90245.002.190.00-2910
41.750.00-200250.002.700.00-2250
37.720.00-60255.003.300.00-930
34.460.00-1200260.004.000.00-2030
29.120.00-210265.004.910.00-3620
25.430.00-520270.006.000.00-1890
21.940.00-2000275.007.270.00-2020
19.050.00-1510280.008.900.00-3650
15.690.00-3820285.0010.650.00-8380
12.850.00-1,0440290.0012.500.00-7490
10.380.00-4700295.0015.200.00-480
8.040.00-1,4290300.0018.300.00-150
6.200.00-3080305.0021.950.00-210
4.450.00-2,0010310.0024.900.00-80
3.280.00-2500315.0036.850.00-20
2.420.00-5410320.0033.000.00-290
1.660.00-1240325.0037.550.00-70
1.130.00-780330.0042.590.00-20
0.800.00-70335.0053.170.00-20
0.550.00-340340.0093.200.00-40
0.420.00-1570345.0092.700.00-10
0.310.00-870350.0069.080.00-30
0.230.00-460355.0098.930.00-20
0.190.00-20360.00114.230.00-10
0.140.00-360365.0092.690.00-10
0.100.00-20370.00-----
0.080.00-100375.0076.750.00--4
0.060.00-800380.0090.500.00--3
0.050.00-10385.00-----
0.060.00-410390.00-----
0.060.00-20395.00-----
0.030.00-20400.00-----
0.020.00-30410.00-----
0.010.00-20420.00-----
0.030.00-10430.00-----
0.060.00-5001,108440.00-----
0.050.00-220388450.00-----