Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
414.92-0.58 (-0.14%)
At close: 04:00PM EST
414.45 -0.47 (-0.11%)
After hours: 04:41PM EST
In The Money
Show:ListStraddle
Calls
April 19, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
259.310.00-16160.000.010.00-663
-----165.000.020.00-1015
203.000.00-12170.000.020.00-850
239.390.00-11175.000.020.00-419
-----180.000.010.00-1119
230.700.00-12185.000.010.00-40154
-----190.000.010.00-100118
129.350.00--10195.000.010.00-31,084
207.530.00-123200.000.010.00-1155
177.120.00-33205.000.020.00-2118
196.760.00-24210.000.020.00-2345
-----215.000.050.00-1,012668
111.300.00-33220.000.01-0.01-50.00%50689
149.550.00-11225.000.030.00-1297
177.350.00-12230.000.040.00-107563
139.620.00-65235.000.020.00-1633
177.290.00-329240.000.030.00-6371
163.930.00-2599245.000.030.00-3384
157.250.00-1118250.000.020.00-12285
156.020.00-321255.000.040.00-80381
149.010.00-165260.000.040.00-6283
151.250.00-578265.000.04-0.01-20.00%6307
147.600.00-336270.000.050.00-161,567
137.770.00-283275.000.060.00-2669
137.450.00-126122280.000.080.00-61,792
123.110.00-10841285.000.090.00-10888
127.690.00-173290.000.100.00-3849
123.16+0.81+0.66%1153295.000.10+0.01+11.11%141,007
117.32-0.83-0.70%55746300.000.12+0.01+9.09%132,745
112.78+9.31+9.00%1133305.000.170.00-1763
107.170.00-147629310.000.17+0.01+6.25%6792
97.520.00-1176315.000.190.00-52,350
99.76+3.41+3.54%49156320.000.22+0.01+4.76%172,207
89.600.00-3291325.000.26-0.01-3.70%142,057
88.13-0.37-0.42%6591330.000.29-0.01-3.33%1092,343
83.96+0.33+0.39%1345335.000.35-0.02-5.41%11868
78.00+0.26+0.33%1386340.000.40-0.03-6.98%281,790
73.55+3.01+4.27%2493345.000.49-0.06-10.91%2402,126
68.50-0.50-0.72%62,691350.000.57-0.02-3.39%1,28613,933
63.660.00-14714355.000.66-0.04-5.71%391,771
58.00-0.85-1.44%21,590360.000.79-0.04-4.82%997,283
55.00+0.90+1.66%41,513365.000.99-0.01-1.00%1555,925
49.00+3.42+7.50%22,021370.001.20-0.04-3.23%2739,229
44.79+0.04+0.09%92,619375.001.48-0.02-1.33%1178,438
40.34+0.29+0.72%93,226380.001.83-0.06-3.17%4267,766
35.85+0.54+1.53%31,910385.002.34-0.05-2.09%2033,640
30.87-0.63-2.00%2064,852390.002.98-0.06-1.97%3595,862
26.50-0.60-2.21%8510,846395.003.850.00-2453,564
22.82-0.38-1.64%1,2625,865400.004.90-0.07-1.41%1,0994,639
19.31-0.54-2.72%3325,272405.006.350.00-3726,511
15.97-0.43-2.62%7417,811410.008.03-0.01-0.12%60124,511
13.06-0.44-3.26%1,7904,708415.0010.13+0.13+1.30%5433,122
10.49-0.41-3.76%1,4988,023420.0012.66+0.19+1.52%8932,869
8.30-0.30-3.49%8105,381425.0015.27+0.07+0.46%22719
6.40-0.35-5.19%2124,484430.0018.10-0.60-3.21%6213
4.98-0.22-4.23%4164,871435.0022.55-8.45-27.26%8204
3.80-0.12-3.06%45114,315440.0026.100.00-1208
2.87-0.03-1.03%1484,681445.0030.60-0.19-0.62%99109
2.18-0.02-0.91%1,7188,683450.0034.05-17.95-34.52%250
1.67+0.11+7.05%721,251455.0056.700.00-2000
1.21+0.01+0.83%712,332460.0046.65-6.32-11.93%11
0.92+0.03+3.37%40793465.0057.990.00-10
0.67+0.02+3.08%151,002470.0057.220.00-100
0.50+0.02+4.17%20742475.0067.350.00-40
0.41+0.06+17.14%8111,981480.0064.77-9.28-12.53%40
0.33+0.05+17.86%13226485.00-----
0.24+0.03+14.29%14624490.0084.610.00-20
0.19+0.04+26.67%8145495.00-----
0.16+0.02+14.29%3791,521500.0085.050.00-20
0.11-0.01-8.33%590505.00-----
0.100.00-152510.00-----
0.080.00-6171515.00-----
0.060.00-46711520.00108.150.00-20
0.07+0.02+40.00%1234525.00-----
0.06+0.03+100.00%100122530.00-----
0.090.00-68535.00-----
0.030.00-261,171540.00134.020.00-20
0.050.00-1051545.00-----
0.01-0.01-50.00%1854550.00142.620.00-10