Canada markets open in 4 hours 55 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
290.70 -1.39 (-0.48%)
Pre-Market: 04:35AM EDT
In The Money
Show:ListStraddle
Calls
November 18, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
158.000.00-10125.000.040.00-10
-----130.000.050.00-20
-----135.000.060.00-100
-----140.000.070.00-10
-----145.000.100.00-40
130.100.00-110150.000.110.00-300
-----155.000.140.00-5,0000
133.610.00-120160.000.170.00-600
-----165.000.210.00-20
124.260.00-450170.000.230.00-20
118.970.00-50175.000.280.00-10
114.580.00-130180.000.340.00-110
72.750.00-13185.000.420.00-30
102.150.00-10190.000.480.00-140
99.380.00-20195.000.660.00-10
94.880.00-1130200.000.720.00-570
90.070.00-110205.000.790.00-1030
85.350.00-50210.000.990.00-10
80.810.00-60215.001.170.00-270
76.060.00-480220.001.370.00-400
70.670.00-10225.001.670.00-2300
65.490.00-50230.001.950.00-980
58.050.00-10235.002.250.00-480
52.200.00-30240.002.890.00-2280
52.180.00-20245.003.450.00-410
48.550.00-50250.003.800.00-700
43.950.00-20255.004.730.00-780
39.270.00-190260.005.320.00-530
35.050.00-40265.006.250.00-340
30.900.00-270270.007.450.00-560
28.120.00-150275.008.830.00-490
24.600.00-330280.0010.010.00-560
21.800.00-310285.0011.690.00-3530
18.110.00-2750290.0013.950.00-3880
15.200.00-8420295.0016.700.00-6590
12.650.00-3990300.0018.400.00-7750
10.400.00-2850305.0022.450.00-200
8.300.00-2400310.0024.950.00-100
6.700.00-560315.0043.550.00-10
5.160.00-1150320.0030.500.00-10
3.790.00-810325.0038.700.00-100
2.970.00-1160330.0042.350.00-40
2.150.00-230335.0044.900.00-10
1.630.00-360340.0052.100.00-30
1.220.00-570345.0055.000.00-10
0.980.00-1520350.0058.200.00-20
0.700.00-580355.0097.940.00-20
0.600.00-40360.00101.850.00-10
0.460.00-340365.00-----
0.360.00-320370.0084.970.00-125
0.290.00-110375.00100.500.00--0
0.220.00-90380.00-----
0.170.00-120385.00-----
0.150.00-3300390.00-----
0.120.00-80395.00-----
0.100.00-70400.00114.640.00-10
0.110.00-100405.00125.000.00--0
0.060.00-10410.00124.210.00--0
0.050.00-340415.00-----
0.030.00-20420.00-----
0.040.00-20425.00-----
0.030.00-60430.00172.700.00--0
0.050.00-6229435.00-----
0.030.00-50440.00-----
0.020.00-610445.00-----
0.100.00-129450.00-----
0.030.00-60460.00173.930.00--0