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
414.16 -0.76 (-0.18%)
After hours: 05:37PM EST
In The Money
Show:ListStraddle
Calls
September 20, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
241.000.00-23160.000.060.00-1001,900
211.230.00-4545165.000.140.00-128476
201.000.00-222170.000.130.00-57241
203.240.00-910175.000.160.00-60140
151.050.00--1180.000.200.00-88444
175.700.00--153185.000.220.00-71229
223.250.00-615190.000.240.00-99325
179.000.00--271195.000.270.00-972,410
214.820.00-126200.000.29-0.01-3.33%2,1962,702
218.850.00-120205.000.340.00-903,408
205.220.00-136210.000.380.00-1033,378
116.320.00-21215.000.420.00-773,388
188.200.00-149220.000.340.00-161,113
119.600.00-12225.000.490.00-10266
184.210.00-911230.000.550.00-401,355
156.100.00-12235.000.610.00-27384
172.350.00-55240.000.620.00-13497
177.070.00-333245.000.700.00-20513
172.330.00-12,364250.000.83-0.01-1.19%1251,982
159.250.00-155255.000.900.00-6258
148.000.00-1198260.001.04-0.01-0.95%20785
148.710.00-1050265.001.170.00-106527
143.000.00-2101270.001.250.00-411,055
139.700.00-5186275.001.450.00-61,492
127.580.00-281280.001.570.00-13,005
135.390.00-1401,237285.001.780.00-43528
119.480.00-4114290.001.900.00-4837
130.06+7.81+6.39%1191295.002.190.00-40869
119.750.00-6131300.002.20-0.03-1.35%14,372
114.850.00-4134305.002.710.00-37428
107.700.00-13122310.003.150.00-11,013
105.820.00-2159315.003.050.00-3766
101.250.00-3643320.003.30-0.05-1.49%72,279
96.100.00-1246325.003.72-0.13-3.38%21,676
98.36+2.81+2.94%2143330.004.120.00-13,187
94.50+0.99+1.06%1303335.004.55-0.43-8.63%11745
88.80+5.80+6.99%16561340.005.05-0.10-1.94%521,176
85.12-0.16-0.19%12713345.005.60-0.75-11.81%11,200
80.300.00-5616350.006.41+0.06+0.94%832,127
76.35-0.59-0.77%2363355.007.100.00-1978
72.25+2.42+3.47%6564360.007.80-0.10-1.27%2828
68.30-0.30-0.44%2963365.008.820.00-3652
64.55+1.85+2.95%4996370.009.70-0.20-2.02%11,038
60.50+1.75+2.98%4711375.0011.55+0.70+6.45%41,149
56.65-0.36-0.63%1551,195380.0012.240.00-91,174
55.00+5.38+10.84%41,053385.0013.50+0.11+0.82%51802
49.80-0.27-0.54%4979390.0014.68-0.12-0.81%1679
47.050.00-1503395.0017.650.00-249379
43.50-0.28-0.64%71,533400.0018.20+0.10+0.55%192,137
40.75-0.05-0.12%41,234405.0019.90-1.20-5.69%59304
37.35+0.10+0.27%271,561410.0022.05+0.10+0.46%54949
35.00+0.15+0.43%251,913415.0024.200.00-38276
32.100.00-221,164420.0026.26-0.44-1.65%10329
29.25-0.35-1.18%21,203425.0028.60-0.20-0.69%1253
26.80-0.40-1.47%171,080430.0034.700.00-32548
24.00+0.80+3.45%11,176435.0035.900.00-2835
22.950.00-121,883440.0040.030.00-172
20.060.00-3422445.0045.530.00-227
18.60-0.42-2.21%131,496450.0048.890.00-6516
17.50+2.15+14.01%41,142455.0054.350.00-457
15.58+0.43+2.84%11,413460.0057.780.00-25
14.50+1.13+8.45%1315465.0058.000.00-11
13.32+0.49+3.82%141,673470.0063.710.00-123
11.60+0.10+0.87%1260475.0060.300.00-21
10.50+0.10+0.96%21758480.00103.450.00-10
8.750.00-5204485.0081.720.00-22
8.45-0.10-1.17%4472490.0075.650.00-30
7.00+0.10+1.45%31,822500.00131.450.00-170
6.100.00-14849505.00178.330.00-20
5.55+1.10+24.72%3329510.00183.270.00-2200
5.09+0.64+14.38%3456515.00174.970.00-440
4.250.00-3509520.00-----
4.06+0.56+16.00%2485525.00155.900.00-10
3.55+0.35+10.94%1285530.00119.630.00-11
3.000.00-4487535.00146.200.00-250
2.470.00-20648540.00173.000.00-10
2.170.00-1239550.00-----
1.350.00-1123560.00-----
1.53+0.26+20.47%28148570.00-----
1.07+0.04+3.88%1150580.00-----
0.79+0.05+6.76%2486600.00-----
0.57+0.04+7.55%164620.00-----