Singapore markets close in 5 hours 14 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 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
341.700.00-150125.000.020.00-12,914
281.440.00-113130.000.10+0.04+66.67%4458
286.750.00-11135.000.040.00-251,638
238.610.00-10140.000.040.00-11,969
197.000.00-23145.000.060.00-12,321
178.150.00-35150.000.050.00-11,573
220.000.00-19155.000.050.00-91,515
253.290.00-4454160.000.050.00-8916
197.000.00-16165.000.050.00-101,077
205.440.00-1113170.000.090.00-6321
292.850.00-2349175.000.070.00-5755
267.400.00-1163180.000.120.00-1951
190.760.00-10176185.000.120.00-31,108
244.590.00-2164190.000.110.00-3428
217.230.00-1081195.000.110.00-1394
259.100.00-1956200.000.110.00-121,037
225.950.00-18205.000.140.00-3517
252.700.00-1117210.000.140.00-4377
209.400.00-1063215.000.210.00-2378
196.620.00-1363220.000.260.00-1716
232.360.00-2095225.000.230.00-1786
203.85-6.81-3.23%1188230.000.230.00-6687
199.00-26.59-11.79%188235.000.220.00-2671
189.750.00-4182240.000.240.00-2875
199.010.00-1212245.000.42+0.09+27.27%31,241
211.360.00-1150250.000.45+0.13+40.62%10815
184.30-1.90-1.02%2126255.000.49-0.01-2.00%100452
185.000.00-5298260.000.460.00-50474
175.400.00-3266265.000.490.00-31588
192.110.00-2277270.000.520.00-60364
169.11+0.06+0.04%1405275.000.700.00-41,863
180.740.00-1323280.000.770.00-1921
164.520.00-19283285.000.810.00-3576
184.770.00-1265290.001.16+0.42+56.76%36231
166.420.00-14124295.001.31+0.45+52.33%110670
150.350.00-2575300.001.45+0.50+52.63%91,747
156.650.00-2146305.001.260.00-1400
152.700.00-2236310.001.78+0.70+64.81%361,567
133.800.00-1232315.002.00+0.51+34.23%2402
147.250.00-2388320.002.07+0.67+47.86%25598
147.950.00-8499325.002.52+0.82+48.24%52676
116.150.00-11555330.002.75+0.74+36.82%361,355
105.73-15.50-12.79%1696335.003.20+1.09+51.66%4940
103.48-5.32-4.89%1320340.003.62+1.14+45.97%362,359
119.600.00-16429345.003.67+0.60+19.54%60750
90.00-13.49-13.04%51,432350.004.70+1.43+43.73%4634,008
100.100.00-1768355.005.10+1.75+52.24%64851
81.50-11.91-12.75%21,309360.005.87+2.07+54.47%422,097
83.650.00-11,035365.006.47+2.23+52.59%375,515
72.65-6.75-8.50%1961370.007.25+2.70+59.34%8912
80.500.00-1548375.008.10+3.20+65.31%741,100
65.50-5.50-7.75%21,312380.009.03+3.63+67.22%201,740
60.59-12.56-17.17%7521385.0010.15+1.80+21.56%41833
58.00-11.20-16.18%16655390.0011.35+4.40+63.31%40799
60.700.00-4390395.0012.76+4.54+55.23%191,665
49.94-11.05-18.12%681,695400.0014.40+4.90+51.58%30312,521
46.52-6.08-11.56%130606405.0015.30+4.75+45.02%261,970
43.25-12.96-23.06%132,166410.0017.15+5.35+45.34%572,014
51.000.00-1874415.0018.80+5.75+44.06%25989
37.68-11.72-23.72%442,277420.0020.95+6.45+44.48%12811,492
34.98-8.62-19.77%2171,018425.0023.04+6.84+42.22%3803,308
31.97-8.63-21.26%6452,145430.0025.05+6.60+35.77%292,781
28.80-9.70-25.19%41552435.0027.90+7.90+39.50%471,073
27.10-6.85-20.18%2193,556440.0030.20+7.70+34.22%851,385
23.99-7.91-24.80%431,111445.0032.80+8.60+35.54%17827
22.32-6.59-22.79%1523,601450.0035.90+11.32+46.05%121,812
19.95-6.70-25.14%81942455.0037.59+8.49+29.18%51,015
18.34-6.03-24.74%613,061460.0038.28+6.73+21.33%1411
15.05-4.95-24.75%132,697470.0036.350.00-685
13.20-4.96-27.31%6591,114475.0043.72-2.74-5.90%144
12.01-4.49-27.21%2301,834480.0052.10+7.50+16.82%147
10.64-4.20-28.30%17625485.0035.010.00-12
9.75-3.46-26.19%111,273490.0057.910.00-229
8.40-4.10-32.80%162,042495.0053.340.00-1124
7.55-3.08-28.97%1573,331500.0066.320.00-10110
6.74-2.66-28.30%20459505.0052.560.00-21
5.85-2.57-30.52%5699510.0060.710.00-56
5.20-2.40-31.58%8449515.0068.520.00-26
4.59-2.06-30.98%32700520.0064.050.00-510
3.90-2.15-35.54%642,420525.0077.300.00-22
3.50-1.70-32.69%18577530.00191.050.00-880
3.20-1.51-32.06%291,631535.00112.550.00-30
2.75-1.70-38.20%593,384540.0080.650.00-20
2.41-1.49-38.21%2629545.00-----
2.10-1.24-37.13%21622550.0095.580.00-10
1.88-1.09-36.70%1230555.00-----
1.68-0.97-36.60%15826560.00-----
1.74-0.59-25.32%12565.00-----
1.35-0.75-35.71%31,160570.00174.150.00-20
1.700.00-1820575.00-----
1.02-0.65-38.92%3322580.00170.020.00-20
1.320.00-35585.00-----
1.180.00-479590.00-----
0.850.00-10595.00-----
0.65-0.33-33.67%5,0685,870600.00176.570.00-100
0.63-0.37-37.00%52605.00-----
0.820.00-12610.00-----
0.46-0.24-34.29%74615.00-----
0.590.00-1940620.00196.590.00-30
0.610.00-55625.00-----
0.420.00-100630.00-----
0.35-0.08-18.60%10352640.00-----
0.24-0.06-20.00%1300660.00-----
0.250.00-11675.00-----
0.200.00-23103680.00219.930.00--0
0.290.00--10685.00-----
0.160.00-17690.00-----
0.11-0.11-50.00%103695.00-----
0.170.00-1549700.00-----