Singapore markets close in 5 hours 10 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 June 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
263.950.00-4845185.001.20+0.13+12.15%2558
198.500.00--2190.001.170.00-270
-----195.001.57-0.17-9.77%124
252.900.00-715200.001.650.00-174
-----205.001.690.00-132
211.000.00-11210.001.890.00-19
223.500.00--1215.001.950.00-12
208.250.00-3104220.002.250.00-19
223.450.00-21225.002.450.00-144
216.000.00-34230.002.350.00-126
196.000.00-318235.003.400.00-29
-----240.003.650.00-113
204.31-24.69-10.78%426245.004.05-2.15-34.68%113
220.500.00-1729250.004.60+0.70+17.95%5184
207.500.00-49255.006.800.00-11
191.45-14.30-6.95%25260.004.470.00-14
215.450.00-24265.005.80+1.20+26.09%83
208.250.00-310270.004.600.00-127
179.25-14.25-7.36%15275.006.360.00-569
190.000.00-15280.007.35+0.70+10.53%4202
148.200.00-48285.007.200.00-5121
198.750.00-25290.008.60+0.35+4.24%225
199.220.00-22295.008.070.00-252
160.10-6.70-4.02%5433300.009.95+1.05+11.80%1248
158.200.00-234305.0013.950.00-824
154.84-32.11-17.18%118310.0010.440.00-515
153.100.00-112315.0010.000.00-175
161.370.00-113320.0010.020.00-20663
129.880.00-30325.0010.230.00-127
137.30-12.80-8.53%851330.0016.150.00-2051
153.970.00-120335.0011.700.00-133
147.700.00-170340.0013.200.00-2262
127.450.00-135345.0014.650.00-5175
123.52-21.96-15.09%271350.0019.06+2.06+12.12%2483
117.960.00-14355.0020.25+2.35+13.13%1304
139.130.00-219360.0018.700.00-110
134.500.00-118365.0018.950.00-119
117.850.00-158370.0021.000.00-123
112.860.00-828375.0025.190.00-5301
116.860.00-392380.0027.25+1.05+4.01%1419
120.150.00-556385.0026.200.00-4547
97.80-5.83-5.63%150390.0029.700.00-114
96.00-6.05-5.93%4229395.0031.90-0.68-2.09%3122
94.00-9.46-9.14%12221400.0033.60+3.60+12.00%374
98.500.00-3208405.0030.050.00-122
88.00-9.31-9.57%598410.0036.870.00-127
83.25-5.75-6.46%11,415415.0038.780.00-12
82.68-8.92-9.74%1416420.0037.650.00-210
83.60-4.45-5.05%1402425.0039.600.00-448
76.22-9.63-11.22%3148430.0041.550.00-249
73.44-9.16-11.09%733435.0049.15+1.40+2.93%2133
81.310.00-3227440.0045.700.00-10183
70.45-6.29-8.20%245445.0047.800.00-459
66.37-9.36-12.36%10488450.0050.250.00-293
62.60-10.75-14.66%499455.0045.480.00-4546
71.000.00-31172460.0054.900.00-46
65.360.00-1289465.0051.000.00-87
60.23-5.83-8.83%1121470.00-----
61.930.00-3328475.0084.350.00-20
52.50-9.25-14.98%151,016480.0063.000.00-11
51.00-4.99-8.91%3785485.0073.850.00-21
49.80-10.26-17.08%8352490.0064.580.00-12
48.80-2.84-5.50%488495.00-----
45.43-8.34-15.51%9364500.0083.000.00-270
61.850.00--2505.00-----
49.800.00-451510.00-----
47.950.00-22515.00-----
44.800.00-6729520.0095.800.00-8081
37.80-6.50-14.67%66525.00-----
36.35-6.25-14.67%1030530.00-----
39.930.00-1112535.00-----
32.85-8.00-19.58%1142540.00108.360.00-23
38.050.00-223545.00-----
30.50-5.27-14.73%8430550.00-----
35.050.00-28555.00-----
27.50-6.20-18.40%2246560.00111.480.00-45
35.750.00-44565.00-----
27.48-3.09-10.11%35570.00-----
30.000.00-12575.00-----
23.27-4.63-16.59%3348580.00127.000.00-11
31.700.00-145585.00156.79+0.01+0.01%20
-----590.00149.000.00--1
20.80-8.33-28.60%227595.00166.28-0.11-0.07%20
20.00-4.09-16.98%17227600.00171.14+7.44+4.54%22
22.850.00-46605.00-----
27.090.00-27610.00168.580.00-20
19.470.00-82615.00-----
16.42-3.86-19.03%1101620.00165.960.00--0
25.800.00-11625.00160.110.00--0
16.970.00-234630.00188.000.00-20
17.100.00-11635.00-----
17.350.00-194640.00188.000.00--0
19.970.00--5645.00-----
12.90-4.90-27.53%123650.00-----
18.070.00--30655.00-----
12.41-3.89-23.87%190660.00231.30+35.71+18.26%60
13.38+13.38--5665.00-----
11.93-1.32-9.96%11670.00-----
10.07-2.53-20.08%6150680.00238.350.00-60