Canada markets open in 6 hours 48 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 21, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
163.750.00-10125.002.100.00-170
159.700.00-20130.002.520.00-1520
-----135.003.650.00-40
141.500.00-10140.003.200.00-10
114.850.00-113145.002.800.00-10
140.000.00-10150.003.720.00-20
143.000.00-20155.004.800.00-500
134.500.00-40160.005.350.00-20
128.950.00-20165.005.500.00-40
125.050.00-20170.007.120.00-790
119.150.00-10175.006.360.00-10
94.100.00-1227180.006.980.00-50
113.050.00-10185.009.220.00-40
114.480.00-30190.008.000.00-40
103.000.00-20195.009.850.00-10
107.600.00-20200.0010.200.00-570
102.600.00-10205.0018.700.00-520
100.210.00-10210.0013.500.00-10
90.680.00-10215.0013.500.00-50
93.250.00-20220.0014.620.00-70
88.910.00-20225.0017.500.00-20
85.000.00-60230.0016.730.00-20
82.710.00-10235.0020.800.00-10
79.370.00-20240.0019.850.00-120
70.000.00-10245.0023.600.00-3320
73.000.00-270250.0022.360.00-10
69.180.00-40255.0027.670.00-10
66.500.00-170260.0026.000.00-1020
59.700.00-40265.0030.600.00-10
60.630.00-50270.0032.680.00-10
57.600.00-140275.0031.200.00-40
55.500.00-340280.0034.500.00-80
52.460.00-140285.0038.810.00-200
49.900.00-240290.0042.300.00-10
46.800.00-500295.0047.500.00-60
44.300.00-90300.0044.000.00-120
44.400.00-300305.0050.300.00-20
40.700.00-320310.0051.000.00-10
38.100.00-20315.0073.350.00-212
35.960.00-30320.0071.040.00-30
32.050.00-610325.0062.500.00-750
32.400.00-10330.0065.000.00-1000
30.730.00-10335.0084.520.00-300
29.080.00-30340.0070.650.00-500
27.300.00-10345.0069.480.00--0
25.750.00-170350.0075.980.00-20
23.000.00-100355.0097.040.00-19
19.320.00-10360.0086.000.00-10
18.950.00-20365.00-----
20.000.00-70370.0088.220.00-10
18.850.00-2500375.00108.830.00-15
16.000.00-20380.00113.200.00-40
16.750.00-2520385.00104.250.00--0
13.900.00-20390.00110.200.00-130
13.900.00-640395.0096.200.00--10
13.500.00-340400.00135.960.00-10
10.850.00-10405.00138.070.00--1
10.700.00-10410.00-----
7.250.00-23415.00-----
9.400.00-180420.00136.750.00-20
8.250.00-20425.00144.670.00-20
9.470.00-10430.00129.970.00--2
8.910.00-10435.00181.160.00--0
8.100.00-20440.00-----
6.930.00-20445.00191.190.00-250
6.610.00-50450.00190.790.00-10
6.450.00-8500460.00197.600.00-20