Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
407.57+6.61 (+1.65%)
At close: 04:00PM EDT
407.32 -0.25 (-0.06%)
After hours: 04:49PM EDT
In The Money
Show:ListStraddle
Calls
December 20, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
288.000.00-247125.000.02-0.03-60.00%12,709
297.500.00-213130.000.060.00-10458
286.750.00-11135.000.080.00-201,638
238.610.00-11140.000.200.00-121,968
197.000.00-23145.000.090.00-132,320
178.150.00-35150.000.120.00-81,559
220.000.00-89155.000.190.00-11,527
215.490.00-1010160.000.220.00-3916
197.000.00-16165.000.230.00-51,080
205.440.00-1113170.000.250.00-2316
229.370.00-1349175.000.400.00-1762
197.000.00-1164180.000.370.00-1955
190.760.00-10176185.000.380.00-31,112
221.370.00-15164190.000.310.00-2432
217.230.00-1081195.000.520.00-3326
207.320.00-2954200.000.600.00-11,025
225.950.00-18205.000.550.00-37518
218.030.00-1117210.000.590.00-26298
204.400.00-1065215.000.660.00-5349
196.620.00-1363220.000.860.00-43711
211.930.00-197225.001.060.00-4608
202.130.00-1173230.001.300.00-1666
194.670.00-573235.001.200.00-3672
191.450.00-5186240.001.150.00-1836
176.230.00-1203245.001.260.00-101,262
173.040.00-1165250.001.750.00-1681
161.900.00-13109255.001.890.00-1446
161.860.00-2300260.002.200.00-1451
161.580.00-10265265.002.620.00-74584
163.650.00-5171270.002.860.00-1301
142.69-14.46-9.20%2406275.002.840.00-11,855
131.550.00-2319280.003.500.00-5904
133.35+6.20+4.88%1271285.003.900.00-26549
131.500.00-1269290.003.30-0.90-21.43%4257
125.830.00-1112295.003.90-0.60-13.33%1634
119.96+4.31+3.73%2567300.004.02-0.88-17.96%82,122
112.00-19.00-14.50%1147305.005.700.00-1367
111.15+4.10+3.83%7224310.005.400.00-171,840
100.650.00-1237315.006.950.00-2363
95.100.00-1387320.007.400.00-50479
92.710.00-4478325.006.50-1.90-22.62%2398
92.58+3.98+4.49%2526330.008.100.00-21,038
86.620.00-10700335.007.66-1.96-20.37%2828
90.470.00-3304340.008.61-1.94-18.39%11,954
81.10+6.11+8.15%1342345.009.45-2.10-18.18%1294
71.800.00-41,371350.0010.35-1.55-13.03%2,2144,539
70.180.00-5718355.0011.48-2.52-18.00%10565
63.350.00-21,293360.0012.49-2.76-18.10%4910
61.050.00-76946365.0013.81-2.33-14.44%15,532
57.830.00-7881370.0015.05-1.91-11.26%29678
56.050.00-2523375.0016.55-1.59-8.77%31,019
56.57+3.52+6.64%21,402380.0017.93-2.08-10.39%6865
52.70+5.45+11.53%60455385.0019.51-3.76-16.16%2451
43.640.00-5591390.0021.27-4.71-18.13%3487
43.900.00-2373395.0023.20-2.10-8.30%41,416
44.17+2.99+7.26%181,361400.0025.16-2.81-10.05%1,1601,732
41.31+2.26+5.79%49405405.0030.350.00-4540
38.45+2.55+7.10%152,281410.0031.50-1.60-4.83%5550
36.20+3.00+9.04%7773415.0037.600.00-551,039
33.70+2.45+7.84%62,139420.0038.250.00-4503
31.28+2.34+8.09%48972425.0037.15-5.75-13.40%111,624
29.00+3.56+13.99%511,832430.0042.860.00-61,739
26.50+2.78+11.72%11538435.0039.750.00-1191
24.60+2.50+11.31%322,381440.0046.05+6.35+15.99%5734
22.65+1.10+5.10%1551445.0041.250.00-9122
21.00+1.95+10.24%152,339450.0040.250.00-6704
23.700.00-1303455.0051.000.00-46132
17.44+0.91+5.51%342,271460.0050.200.00-517
14.22+0.52+3.80%11,757470.0066.830.00-312
12.90-0.30-2.27%1589475.0055.810.00-24
12.35+0.99+8.71%4924480.0059.800.00-25
10.82+0.52+5.05%7245485.0078.360.00-21
10.25+1.05+11.41%2748490.0084.590.00-21
8.150.00-6602495.0085.290.00-12
8.50+0.67+8.56%262,938500.0080.000.00-123
7.70+0.80+11.59%4385505.0083.430.00-21
7.00-0.85-10.83%1541510.0096.700.00-21
7.500.00-3335515.00191.970.00-1820
5.77+0.57+10.96%7336520.0097.600.00-40
5.15-2.10-28.97%2576525.00118.150.00-10
5.240.00-1472530.00191.050.00-880
3.900.00-81,590535.00201.890.00-20
3.89+0.14+3.73%103,282540.00122.800.00-220
2.760.00-4263550.00-----
2.450.00-12351560.00-----
2.01+0.08+4.15%11963570.00174.150.00-20
1.530.00-2240580.00170.020.00-20
1.03+0.02+1.98%2365600.00179.100.00--0
0.730.00-1685620.00205.650.00-20
0.60+0.07+13.21%311640.00-----