Canada markets open in 5 hours 38 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
January 20, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
183.800.00-30105.000.050.00-70
184.350.00-50110.000.070.00-10
178.500.00-20115.000.120.00-200
173.600.00-20120.000.130.00-100
154.130.00-10125.000.130.00-30
162.250.00-10130.000.150.00-10
124.670.00-2125135.000.220.00-300
148.960.00-10140.000.310.00-70
147.850.00-10145.000.330.00-40
143.700.00-150150.000.330.00-360
139.230.00-80155.000.390.00-220
128.950.00-380160.000.440.00-520
125.360.00-10165.000.550.00-10
120.630.00-50170.000.630.00-170
120.950.00-60175.000.810.00-30
114.650.00-2900180.000.850.00-510
110.980.00-40185.001.040.00-220
105.250.00-70190.001.160.00-770
100.750.00-20195.001.370.00-250
96.230.00-360200.001.630.00-1980
91.150.00-120205.001.820.00-3120
87.000.00-30210.002.110.00-3370
82.120.00-10215.002.480.00-2650
78.300.00-120220.002.810.00-4320
72.400.00-60225.003.400.00-570
68.000.00-20230.003.900.00-2440
63.250.00-70235.004.500.00-2140
59.000.00-10240.005.100.00-1910
54.250.00-120245.005.700.00-3070
51.200.00-140250.006.570.00-6410
47.530.00-30255.007.400.00-6620
43.330.00-180260.008.790.00-1680
40.500.00-140265.009.550.00-2,2780
35.360.00-620270.0011.200.00-1310
32.250.00-530275.0012.650.00-930
29.900.00-1070280.0014.060.00-920
25.950.00-180285.0015.700.00-810
23.680.00-1140290.0018.350.00-870
20.710.00-1550295.0019.850.00-1140
18.200.00-3880300.0022.210.00-2080
15.650.00-1000305.0025.200.00-210
13.390.00-1480310.0028.450.00-200
11.450.00-620315.0031.500.00-410
9.500.00-7860320.0034.000.00-410
8.150.00-590325.0038.250.00-10
6.450.00-4000330.0040.750.00-350
5.400.00-600335.0044.690.00-300
4.420.00-1230340.0050.100.00-10
3.520.00-60345.0066.820.00-160
3.040.00-1090350.0058.000.00-10
2.440.00-20355.0065.100.00-40
2.060.00-160360.0072.200.00-90
1.660.00-30365.00122.650.00-85
1.350.00-1470370.0094.100.00-20
1.050.00-190375.00103.210.00-15
0.890.00-60380.00137.730.00-714
0.770.00-510385.0089.850.00-55166
0.630.00-730390.00131.650.00-47
0.540.00-200395.0082.370.00-286
0.460.00-170400.00108.030.00-40
0.400.00-110405.00109.110.00-1131
0.330.00-70410.00147.190.00-10
0.270.00-10415.00161.050.00-22
0.240.00-10420.00164.800.00-20
0.260.00-1070425.00164.310.00-84
0.190.00-10430.00147.000.00-10
0.170.00-10435.00175.360.00-42
0.170.00-30440.00149.720.00-2165
0.130.00-70450.00200.000.00-21
0.100.00-10460.00171.140.00-56
0.100.00-50470.00202.400.00-20
0.070.00-10480.00185.210.00-11
0.060.00-150490.00178.300.00-12
0.050.00-60500.00244.800.00-10
0.040.00-1170520.00249.500.00-20