Singapore markets close in 4 hours 6 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
19 December 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
341.750.00-240125.000.190.00-300
320.000.00-20130.000.340.00-10
310.570.00-163135.000.240.00-101,944
305.840.00-164140.000.250.00-10255
311.450.00-10145.000.200.00-50
285.500.00-284150.000.600.00-3584
226.200.00-11155.000.420.00-10
313.540.00-10160.000.440.00-200
217.610.00-14165.000.540.00-600
281.000.00-134170.000.500.00-190
285.850.00-10175.000.740.00-320
284.120.00-10180.000.640.00-50
272.110.00-260185.000.680.00-10
272.530.00-10190.000.760.00-30
267.280.00-10195.000.750.00-100
255.130.00-10200.001.200.00-100
217.750.00-129205.000.890.00-600
262.550.00-50210.001.150.00-10
215.490.00-577215.001.160.00-10
231.200.00-10220.001.300.00-20
228.600.00-293225.001.830.00-20
236.850.00-10230.002.150.00-20
222.280.00-20235.002.350.00-200
232.200.00-10240.001.960.00-20
214.500.00-126245.002.200.00-20
225.500.00-60250.002.940.00-30
192.790.00-171255.002.670.00-80
200.750.00-10260.003.150.00-100
196.400.00-10265.002.350.00-2000
215.000.00-10270.004.350.00-20
205.020.00-30275.003.260.00-10
184.000.00-10280.005.150.00-10
174.000.00-10285.005.300.00-20
172.480.00-10290.005.800.00-30
159.800.00-12128295.005.300.00-10
152.790.00-10300.006.110.00-50
165.650.00-140305.005.150.00-10
161.500.00-20310.006.470.00-20
139.000.00-20315.008.000.00-10
153.250.00-20320.009.150.00-60
149.200.00-150325.0010.150.00-210
137.000.00-20330.0011.200.00-10
124.800.00-10335.0011.500.00-10
127.030.00-40340.0011.300.00-10
121.190.00-20345.0011.050.00-10
123.250.00-1000350.0014.560.00-20
110.550.00-10355.0012.750.00-40
108.000.00-10360.0012.000.00-40
118.400.00-20365.0014.530.00-620
97.900.00-40370.0020.330.00-10
105.350.00-30375.0020.650.00-140
92.380.00-20380.0022.000.00-20
119.860.00-30385.0019.300.00-150
92.570.00-100390.0024.450.00-1100
106.750.00-10395.0021.870.00-70
80.520.00-70400.0028.250.00-10
86.090.00-30405.0025.950.00-100
74.630.00-40410.0029.950.00-10
71.650.00-30415.0034.200.00-70
68.000.00-80420.0031.470.00-20
64.650.00-40425.0035.100.00-10
63.660.00-20430.0040.130.00-50
65.900.00-10435.0043.550.00-2250
58.900.00-150440.0039.750.00-60
64.000.00-100445.0041.200.00-60
55.100.00-20450.0051.600.00-10
60.800.00-10455.0046.350.00-280
48.700.00-40460.0048.250.00-120
46.950.00-140465.0050.750.00-60
44.950.00-190470.0061.290.00-10
42.700.00-910475.0064.300.00-10
47.900.00-30480.0058.560.00-20
38.800.00-230485.0053.180.00-1000
37.220.00-120490.0065.800.00-1121
35.850.00-80495.0083.550.00-47
32.850.00-490500.0063.630.00-10
32.350.00-10505.0090.600.00--1
37.850.00-80510.0090.800.00-200103
28.590.00-30515.0094.040.00-2725
29.000.00-120520.0095.290.00-215
31.950.00-10525.00-----
25.350.00-10530.0078.000.00-140
27.150.00-40535.00125.300.00-1527
27.300.00-20540.0099.040.00-11
23.850.00-150545.00-----
21.450.00-20550.00121.450.00-10
23.400.00-80555.00-----
17.800.00-10560.00138.770.00-20
21.000.00-10565.00-----
18.700.00-20570.00149.710.00-20
23.420.00-100575.00133.270.00-10
18.600.00-90580.00144.000.00-30
23.700.00--0585.00127.630.00--0
17.620.00--0590.00-----
15.250.00-80595.00-----
11.380.00-600600.00145.590.00--0
18.850.00-10605.00-----
13.500.00-120610.00156.000.00-380
11.500.00-40615.00-----
12.200.00-10620.00193.690.00-10
11.650.00-10625.00-----
13.410.00--0630.00-----
10.790.00-20635.00-----
9.180.00-10640.00185.500.00-200
-----645.00202.830.00-10
8.750.00-10650.00213.950.00-30
5.800.00-10660.00207.180.00--0
8.900.00-80680.00-----
6.400.00-10685.00-----
3.700.00-100690.00-----
6.850.00--0695.00-----
5.000.00-20700.00-----