Singapore markets close in 5 hours 2 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
428.90-15.95 (-3.59%)
At close: 04:00PM EDT
429.70 +0.80 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
277.700.00-28160.000.05+0.03+150.00%11,832
277.000.00-146165.000.02+0.01+100.00%3528
248.400.00-222170.000.020.00-1236
222.970.00-110175.000.160.00-60140
271.200.00-89180.000.040.00-9265
270.890.00-1155185.000.040.00-2209
226.550.00-716190.000.020.00-59326
179.000.00--271195.000.020.00-32,479
256.190.00-221200.000.010.00-202,566
251.080.00-114205.000.050.00-122,993
245.050.00-136210.000.060.00-222,991
215.490.00-13215.000.020.00-501,899
211.11-24.76-10.50%548220.000.03+0.01+50.00%11,043
119.600.00-12225.000.06+0.03+100.00%1239
227.320.00-315230.000.060.00-5081,103
156.100.00-12235.000.06+0.03+100.00%11422
172.350.00-55240.000.040.00-1394
154.800.00-133245.000.050.00-3765
210.950.00-62,375250.000.060.00-402,451
190.200.00-174255.000.050.00-3341
182.360.00-1175260.000.12+0.02+20.00%1880
180.390.00-443265.000.15+0.07+87.50%21480
176.390.00-181270.000.17+0.03+21.43%5771,901
165.00-2.83-1.69%1189275.000.18+0.06+50.00%621,509
165.670.00-177280.000.21+0.06+40.00%122,730
146.35-14.90-9.24%1896285.000.30+0.14+87.50%4446
150.900.00-2105290.000.32+0.13+68.42%4735
147.330.00-20182295.000.33+0.08+32.00%11,243
131.50-15.10-10.30%11387300.000.44+0.24+120.00%63,935
127.73-13.72-9.70%1112305.000.28+0.04+16.67%11,151
129.300.00-3587310.000.53+0.27+103.85%181,084
124.050.00-4188315.000.55+0.22+66.67%251,097
112.55-12.63-10.09%1656320.000.70+0.32+84.21%192,539
108.21-10.59-8.91%1233325.000.77+0.40+108.11%121,671
103.50-13.65-11.65%3219330.000.87+0.41+89.13%13,186
113.850.00-1316335.001.00+0.41+69.49%111,354
95.00-7.00-6.86%4593340.001.14+0.56+96.55%372,697
96.750.00-11,170345.001.18+0.57+93.44%202,485
83.10-13.95-14.37%391,285350.001.58+0.83+110.67%993,805
82.84-9.26-10.05%2376355.001.55+0.71+84.52%261,297
73.35-14.11-16.13%2537360.002.02+1.03+104.04%653,655
69.29-14.56-17.36%11825365.002.35+1.21+106.14%291,585
63.75-14.26-18.28%5958370.002.75+1.36+97.84%231,830
59.30-14.75-19.92%6594375.003.30+1.69+104.97%872,113
55.00-13.45-19.65%602,689380.003.80+1.97+107.65%2,1243,275
51.30-13.06-20.29%21,119385.004.36+2.18+100.00%4992,091
46.95-13.43-22.24%2967390.005.35+2.69+101.13%28710,613
43.10-13.85-24.32%11680395.006.07+2.92+92.70%16817,509
38.80-12.15-23.85%1172,328400.007.40+3.80+105.56%6914,793
36.20-10.90-23.14%131,272405.008.35+3.98+91.08%52011,294
31.73-10.87-25.52%101,227410.009.56+4.29+81.40%5082,166
27.85-11.83-29.81%732,440415.0011.85+5.58+89.00%6881,719
25.00-9.46-27.45%5073,623420.0013.50+6.24+85.95%1,1103,157
22.20-9.10-29.07%2533,214425.0015.60+6.80+77.27%3,2975,709
19.60-7.77-28.39%50719,288430.0017.60+7.20+69.23%6616,227
16.98-7.52-30.69%3441,817435.0020.40+8.30+68.60%9053,049
14.63-7.08-32.61%9753,456440.0022.75+8.85+63.67%4182,480
12.32-5.88-32.31%4,3301,987445.0026.25+9.95+61.04%170961
10.68-5.32-33.25%1,6175,857450.0028.65+9.75+51.59%2782,453
9.05-4.55-33.46%3243,723455.0032.32+10.12+45.59%175965
7.45-4.55-37.92%4977,967460.0035.57+11.62+48.52%191,294
6.00-4.03-40.18%4352,200465.0039.82+12.22+44.28%6424
5.25-3.23-38.09%3494,434470.0044.12+14.77+50.32%4371
4.24-2.76-39.43%4522,272475.0048.28+9.18+23.48%262
3.45-2.35-40.52%5596,840480.0050.01+6.83+15.82%1141
2.78-1.92-40.85%5713,218485.0057.09+13.09+29.75%678
2.31-1.59-40.77%4,5974,418490.0047.490.00-317
1.80-1.30-41.94%126512495.00-----
1.49-1.04-41.11%5055,572500.0072.00+18.95+35.72%9102
1.11-0.89-44.50%1521,564505.0043.580.00-18
0.90-0.76-45.78%4,0714,285510.0081.50+7.85+10.66%213
0.73-0.54-42.52%361,137515.0069.480.00-40
0.64-0.39-37.86%1021,105520.0055.160.00-350
0.50-0.41-45.05%13640525.0081.990.00-20
0.43-0.37-46.25%21,158530.00102.10+16.57+19.37%22
0.33-0.25-43.10%91,273535.00107.12+10.73+11.13%10
0.30-0.17-36.17%51,077540.00173.000.00-10
0.25-0.11-30.56%3107545.00-----
0.19-0.12-38.71%281,332550.00121.86+16.26+15.40%11
0.21-0.07-25.00%164555.00110.620.00-10
0.210.00-7540560.00130.120.00--0
0.160.00-35565.00-----
0.09-0.05-35.71%6578570.00146.540.00-10
0.130.00-314575.00-----
0.08-0.03-27.27%1263580.00156.560.00-10
0.270.00-180585.00-----
0.100.00-154590.00147.000.00--0
0.100.00-13595.00-----
0.05+0.01+25.00%31,161600.00157.650.00-40
0.070.00-56605.00-----
0.040.00-600610.00165.990.00--0
0.040.00-1001,380620.00197.820.00-20
0.010.00-1385640.00-----
0.030.00-10650.00-----
0.03-0.01-25.00%2000675.00-----