Canada markets open in 8 hours 2 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
June 16, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
175.150.00-20115.000.550.00-10
163.800.00-20120.000.630.00-960
142.000.00-200125.000.830.00-20
149.120.00-10130.000.940.00-60
170.150.00-264135.000.980.00-60
139.720.00-40140.001.200.00-20
117.400.00-20145.001.250.00-20
123.650.00-20150.001.500.00-1220
103.200.00-10155.001.890.00-40
108.540.00-20160.001.900.00-30
100.000.00-20165.002.050.00-10
114.050.00-20170.002.310.00-6070
95.320.00-80175.002.560.00-640
109.000.00-10180.002.940.00-1780
109.860.00-120185.003.350.00-2880
105.460.00-120190.003.700.00-30
94.750.00-20195.004.150.00-3820
97.420.00-70200.004.700.00-520
92.380.00-50205.005.250.00-40
83.050.00-140210.005.900.00-50
78.830.00-100215.006.550.00-50
80.240.00-90220.007.350.00-80
70.800.00-20225.008.000.00-200
72.050.00-20230.008.910.00-1800
67.850.00-10235.009.950.00-140
65.770.00-20240.0011.150.00-30
54.750.00-20245.0012.350.00-280
58.000.00-130250.0013.600.00-7360
53.350.00-170255.0014.800.00-4400
44.590.00-120260.0016.450.00-100
47.500.00-60265.0018.210.00-90
42.700.00-230270.0019.910.00-1440
40.700.00-350275.0021.500.00-1650
37.500.00-220280.0023.390.00-5180
34.860.00-90285.0025.460.00-800
31.860.00-180290.0027.900.00-500
29.850.00-690295.0029.800.00-200
27.670.00-790300.0032.180.00-960
25.350.00-190305.0035.200.00-840
22.470.00-130310.0037.700.00-30
20.150.00-780315.0041.830.00-20
18.250.00-350320.0044.500.00-260
16.600.00-300325.0051.950.00-100
15.200.00-240330.0055.350.00-40
13.400.00-30335.0057.000.00-60
12.500.00-370340.0058.920.00-50
10.750.00-40345.0061.650.00-60
10.100.00-1710350.0068.980.00-20
8.550.00-30355.00112.350.00-200121
8.000.00-510360.0073.630.00-70
6.650.00-10365.00103.100.00-20
6.300.00-360370.0082.800.00-570
5.550.00-5850375.00108.220.00-145
4.900.00-60380.00101.170.00-20
4.100.00-10385.00117.930.00-139
3.600.00-40390.00103.480.00-60
3.200.00-540395.00115.420.00-10
2.860.00-680400.00112.600.00-270
2.550.00-260405.00133.820.00-10
2.200.00-4410410.00132.000.00-34
1.800.00-20415.00127.750.00-12
1.870.00-150420.00131.420.00-50
1.570.00-110425.00181.100.00-11
1.220.00-80430.00186.130.00-11
1.250.00-20435.00177.610.00-580
1.020.00-1000440.00151.400.00-10
0.830.00-1000450.00163.370.00-40
0.660.00-10460.00216.070.00-820
0.690.00-10470.00-----
0.390.00-100480.00207.410.00--0
0.380.00-200490.00216.140.00--0
0.370.00-20500.00234.680.00-511
0.300.00-790520.00250.000.00-40