Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
265.90+3.38 (+1.29%)
At close: 04:00PM EDT
266.08 +0.18 (+0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
May 27, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----160.000.010.00-1199
-----165.000.010.00-11
92.850.00-12170.000.020.00-265129
83.200.00--0175.000.010.00-42080
74.200.00-33180.000.020.00-10680
74.450.00-12185.000.010.00-1117
59.250.00-21190.000.010.00-1386
-----195.000.010.00-2182
65.10+7.00+12.05%22200.000.010.00-72,406
61.32+16.07+35.51%22205.000.010.00-1214
47.400.00-308210.000.010.00-9798
-----212.500.010.00-33144
43.820.00-10215.000.010.00-91,169
-----217.500.01-0.01-50.00%23125
44.98+9.48+26.70%415220.000.010.00-1991,192
35.050.00-15222.500.010.00-3178
40.77+2.12+5.49%57225.000.01-0.01-50.00%2791,540
-----227.500.01-0.01-50.00%472,413
35.75+6.80+23.49%1231230.000.01-0.03-75.00%7114,636
18.350.00-115232.500.02-0.02-50.00%134740
30.68+6.53+27.04%12209235.000.02-0.04-66.67%3262,189
21.500.00-2209237.500.01-0.07-87.50%2491,547
25.50+1.89+8.01%97282240.000.02-0.10-83.33%1,2324,074
23.93+7.16+42.70%898242.500.02-0.13-86.67%1,4612,261
20.79+2.04+10.88%51161245.000.03-0.21-87.50%8254,255
18.50+3.20+20.92%12474247.500.04-0.30-88.24%8543,120
15.22+3.57+30.64%1471,075250.000.05-0.45-90.00%2,7573,922
13.76+3.15+29.69%711,271252.500.08-0.63-88.73%1,8574,403
12.30+3.90+46.43%3512,252255.000.11-0.96-89.72%3,2803,561
8.60+2.04+31.10%3492,142257.500.20-1.36-87.18%2,8492,083
6.32+1.59+33.62%2,0497,211260.000.41-1.80-81.45%8,5253,088
4.35+1.24+39.87%3,3153,901262.500.77-2.43-75.94%5,7481,467
2.14+0.12+5.94%15,4945,915265.001.47-3.08-67.69%7,601915
0.97-0.15-13.39%20,6424,546267.502.64-3.91-59.69%847232
0.37-0.24-39.34%16,4516,896270.004.39-4.11-48.35%2501,051
0.13-0.18-58.06%2,7962,806272.506.55-4.05-38.21%31409
0.05-0.10-66.67%7,3096,456275.009.60-3.45-26.44%361,387
0.02-0.06-75.00%2,0042,711277.5011.72-3.28-21.87%342
0.01-0.04-80.00%1,0514,024280.0014.30-2.24-13.54%57272
0.01-0.01-50.00%261936282.5020.08+1.79+9.79%4491
0.01-0.02-66.67%1042,472285.0019.50-3.04-13.49%13717
0.020.00-4482287.5039.490.00-10
0.020.00-4492,548290.0024.65-3.98-13.90%4553
0.010.00-330292.5032.750.00-30
0.010.00-1071,964295.0033.060.00-26
0.010.00-1591,954300.0034.00-3.16-8.50%15
0.01-0.02-66.67%342,211305.0040.06-5.59-12.25%33
0.01-0.01-50.00%131,257310.0060.270.00-81
0.01-0.01-50.00%21,143315.0051.070.00-300
0.01-0.01-50.00%3585320.0057.750.00-84
0.01-0.01-50.00%10300325.0070.900.00-70
0.010.00-2303330.0072.150.00-10
0.010.00-2211335.0076.650.00-10
0.020.00-175340.0058.650.00--6
0.010.00-3134345.0091.630.00-10
0.070.00-281350.0067.970.00--14
0.030.00-1034355.00-----
0.040.00-49360.0076.000.00--0
0.040.00-1347365.00-----
0.030.00-1011370.00116.300.00--0
0.040.00--1375.00-----
0.100.00-22400.00140.250.00-60
0.070.00-20920420.00-----