Singapore markets close in 5 hours 48 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
18 October 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
229.350.00-1317210.000.040.00-10269
-----220.000.070.00-40194
237.250.00-14230.000.160.00-320
208.490.00--2240.000.100.00-157
191.100.00-220250.000.12-0.03-20.00%10073
183.700.00-216260.000.23+0.03+15.00%1952
161.42-11.94-6.89%117270.000.28+0.12+75.00%27341
173.500.00-17280.000.33+0.07+26.92%472
143.620.00-117290.000.320.00-1175
132.15-16.90-11.34%241300.000.68+0.18+36.00%16788
143.150.00-164305.000.450.00-2496
138.790.00-8297310.000.460.00-4408
129.310.00-543315.000.77+0.22+40.00%2199
122.600.00-219320.001.06+0.46+76.67%7383
122.650.00-775325.001.20+0.49+69.01%66820
104.45-7.97-7.09%346330.001.35+0.40+42.11%18283
99.88-10.22-9.28%181335.001.18+0.29+32.58%10334
102.800.00-2188340.001.82+0.80+78.43%3121,342
103.620.00-189345.002.00+0.84+72.41%3260
85.47-14.67-14.65%2140350.002.30+1.08+88.52%342,914
80.95-24.70-23.38%1171355.002.49+0.98+64.90%5654
76.15-17.85-18.99%3258360.003.07+1.55+101.97%621,299
74.25-10.30-12.18%2175365.003.45+1.55+81.58%5790
69.81-10.09-12.63%19185370.003.80+1.70+80.95%50830
71.18-4.12-5.47%1284375.004.35+2.01+85.90%4681,560
59.40-11.48-16.20%7145380.005.15+2.35+83.93%32856
68.550.00-775385.005.68+2.64+86.84%691,073
63.210.00-6303390.006.75+3.15+87.50%771,241
47.82-12.38-20.56%2372395.007.65+3.40+80.00%523,123
42.35-14.65-25.70%12586400.009.19+4.14+81.98%922,161
38.32-13.68-26.31%39242405.0010.55+4.75+81.90%452,263
35.65-10.50-22.75%9652410.0011.54+4.76+70.21%3693,915
32.45-8.05-19.88%89445415.0013.40+5.60+71.79%147831
29.25-8.95-23.43%41622420.0014.99+6.94+86.21%2131,015
26.20-10.60-28.80%36700425.0017.15+6.30+58.06%1721,304
23.30-8.70-27.19%328868430.0019.75+7.69+63.76%811,830
20.85-7.40-26.19%177738435.0021.76+7.86+56.55%2301,090
17.90-7.40-29.25%551899440.0025.05+8.84+54.53%2101,161
16.00-6.77-29.73%614996445.0027.90+9.61+52.54%198610
13.85-5.65-28.97%3272,056450.0029.35+8.40+40.10%131,735
12.20-5.50-31.07%721,605455.0022.900.00-117833
10.20-5.02-32.98%1258,722460.0036.00+10.15+39.26%14717
9.00-4.00-30.77%631,104465.0041.51+11.99+40.62%3343
7.75-3.95-33.76%2821,318470.0045.00+12.62+38.97%5336
6.48-3.60-35.71%1051,251475.0037.550.00-86282
5.55-2.85-33.93%752,131480.0053.20+15.90+42.63%7148
4.70-2.51-34.81%845665485.0057.55+12.55+27.89%354
3.80-2.45-39.20%6710,742490.0049.260.00-8845
3.16-2.01-38.88%23575495.0057.250.00-8041
2.72-1.73-38.88%1662,200500.0052.400.00-1229
2.28-1.37-37.53%181,960505.0058.030.00-26
1.87-1.13-37.67%131,465510.0058.120.00-212
1.55-1.37-46.92%2029515.00-----
1.30-0.82-38.68%241,158520.0067.540.00-20
1.05-0.76-41.99%260525.00-----
0.89-0.62-41.06%35820530.00-----
0.70-0.62-46.97%64747535.00-----
0.56-0.50-47.17%653630540.0072.700.00-20
0.950.00-134545.00-----
0.44-0.31-41.33%4531,602550.00-----
0.35-0.31-46.97%578436555.0099.220.00--0
0.29-0.33-53.23%375162560.00-----
0.30-0.25-45.45%106565.00-----
0.23-0.15-39.47%2531570.00-----
0.360.00-1824575.00-----
0.280.00-1470580.00-----
0.600.00--6585.00-----
0.230.00-4253590.00123.150.00-30
0.540.00--2595.00-----
0.130.00-12626600.00147.540.00-40
0.08-0.32-80.00%12605.00-----
0.150.00-12615.00-----
0.060.00-22409620.00152.600.00-20
0.230.00--2625.00-----
0.080.00-22545640.00197.630.00--0
0.110.00--7645.00-----
0.120.00--16650.00-----
0.050.00-12660.00-----
0.010.00--5670.00-----
0.070.00--27700.00-----