Canada markets open in 6 hours 27 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
March 17, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
179.500.00-20110.000.210.00-10
144.550.00-1379115.000.300.00-100
150.500.00-10120.000.480.00-10
151.500.00-20125.000.380.00-10
129.700.00-20130.000.320.00-40
115.650.00-13104135.001.210.00-4489
111.150.00-2273140.000.540.00-10
137.450.00-20145.000.730.00-10
133.000.00-10150.000.680.00-10
104.620.00-20155.000.810.00-10
94.650.00-152160.001.000.00-50
92.850.00-10165.001.330.00-1070
121.000.00-50170.001.270.00-20
102.000.00-10175.001.920.00-20
112.250.00-20180.001.720.00-220
83.970.00-20185.001.950.00-10
79.580.00-40190.002.180.00-50
93.050.00-10195.002.580.00-30
94.540.00-30200.002.810.00-40
82.150.00-40205.003.350.00-10
84.600.00-20210.003.670.00-210
79.840.00-170215.004.150.00-1710
75.540.00-140220.004.800.00-1250
72.150.00-70225.005.400.00-2040
61.100.00-240230.006.100.00-8900
59.850.00-40235.006.820.00-610
53.400.00-90240.007.750.00-750
56.140.00-200245.008.690.00-1070
52.340.00-20250.009.800.00-1030
48.570.00-10255.0011.100.00-1150
44.600.00-270260.0012.300.00-980
41.600.00-280265.0014.050.00-2380
38.200.00-560270.0015.250.00-2590
34.400.00-320275.0017.400.00-3040
31.900.00-3430280.0019.250.00-2710
29.050.00-590285.0021.030.00-2920
25.800.00-280290.0023.550.00-280
23.220.00-240295.0025.950.00-70
20.650.00-7600300.0028.720.00-610
18.600.00-110305.0037.100.00-100
16.500.00-800310.0040.050.00-150
14.500.00-390315.0037.200.00-20
13.000.00-900320.0045.200.00-190
11.200.00-280325.0043.800.00-10
10.000.00-1880330.0052.750.00-30
8.650.00-1210335.0050.760.00-10
7.520.00-330340.0062.700.00-100
6.150.00-1220345.0066.250.00-230
5.550.00-250350.0072.500.00-10
4.650.00-290355.0073.720.00-20
3.900.00-410360.0073.150.00-10
3.350.00-30365.00102.360.00-2342
2.730.00-20370.00100.030.00-10
2.350.00-70375.00124.800.00-50
2.200.00-220380.00107.400.00-65
1.710.00-10385.00141.250.00-1724
1.680.00-10390.00107.720.00-20
1.450.00-10395.00121.000.00-60
1.100.00-50400.00130.770.00-20
1.010.00-10405.00122.330.00-10
0.830.00-30410.00149.000.00-50
0.750.00-70415.00153.680.00-12
0.850.00-10420.00155.640.00-20
0.640.00-10425.00160.130.00-220
0.370.00-20430.00157.030.00-652
0.490.00-10435.00192.040.00-32
0.380.00-10440.00179.350.00-24
0.460.00-10450.00168.590.00-10
0.230.00-10460.00184.060.00--0
0.270.00-50470.00210.350.00-40
0.160.00-10480.00229.850.00-60
0.100.00-10490.00239.320.00--0
0.090.00-10500.00249.810.00-240
0.100.00-10520.00269.780.00-260