Singapore markets close in 5 hours 5 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 December 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
276.410.00-11,112185.002.33+0.31+15.35%81,279
271.000.00-14190.002.35+0.20+9.30%164
278.250.00-212195.002.450.00-153
250.00-12.16-4.64%1175200.002.90+0.36+14.17%5110
257.250.00-16205.002.650.00-152
258.000.00-17210.003.350.00-170
229.750.00-16215.002.640.00-239
247.500.00-144220.003.700.00-142
225.41-20.59-8.37%929225.004.000.00-267
258.020.00-119230.004.45-0.20-4.30%132
202.750.00-18235.004.600.00-150
225.000.00-1136240.005.56+0.06+1.09%252
209.13-24.54-10.50%98245.005.80+0.05+0.87%173
208.50-10.18-4.66%187250.006.55+0.85+14.91%4214
203.950.00-46255.007.30+0.40+5.80%338
197.33-7.77-3.79%6140260.007.35+0.35+5.00%1195
175.630.00-14265.007.85-0.15-1.88%2147
212.000.00-327270.007.800.00-138
184.00-25.75-12.28%19275.008.850.00-181
205.670.00-3135280.0010.10+0.27+2.75%195
213.000.00-114285.0010.25+0.51+5.24%1038
180.100.00-233290.0010.700.00-245
201.000.00-111295.0012.35+1.88+17.96%158
167.35-13.65-7.54%92525300.0013.50+1.61+13.54%18279
185.320.00-115305.0013.450.00-13
195.980.00-118310.0014.64+0.41+2.88%146
155.68-33.32-17.63%938315.0014.340.00-139
152.50-22.51-12.86%174320.0015.000.00-40686
172.950.00-338325.0017.990.00-1132
146.88-19.32-11.62%184330.0015.910.00-338
141.20-34.30-19.54%934335.0020.46+2.90+16.51%226
145.030.00-2123340.0021.90+0.93+4.43%285841
170.250.00-12,889345.0021.950.00-18
132.11-14.49-9.88%42,509350.0022.000.00-2880
137.430.00-5145355.0024.16+1.16+5.04%199
126.95-12.35-8.87%48,909360.0027.30+2.65+10.75%46315
134.800.00-21,025365.0028.89+4.29+17.44%5369
120.24-5.52-4.39%21,407370.0030.41+4.36+16.74%5151
117.27-12.93-9.93%14,938375.0027.350.00-20190
113.65-12.35-9.80%24,654380.0033.00+3.53+11.98%21237
111.40-7.63-6.41%21,904385.0035.90+3.20+9.79%4053
109.63-10.36-8.63%1589390.0037.10+3.20+9.44%20202
116.400.00-1527395.0036.17-0.33-0.90%167
103.00-11.08-9.71%201,610400.0040.25+1.05+2.68%8481
98.68-9.38-8.68%5331405.0039.51-1.49-3.63%1182
98.37-6.03-5.78%10808410.0037.800.00-15140
93.17-9.33-9.10%7255415.0045.93+0.91+2.02%287
92.62-9.88-9.64%17700420.0047.93+5.03+11.72%21,451
88.80-13.40-13.11%71,083425.0051.45+6.37+14.13%3242
86.25-10.87-11.19%201,814430.0053.15+6.09+12.94%384
83.50-11.48-12.09%12561435.0049.520.00-2227
82.37-11.83-12.56%28277440.0051.570.00-1146
79.95-7.45-8.52%276445.0054.800.00-7590
77.40-9.10-10.52%20875450.0057.350.00-31,361
75.95-8.75-10.33%8189455.0052.960.00-617
82.380.00-4464460.0063.750.00-1244
68.10-12.65-15.67%4266465.0060.200.00-156
69.28-8.92-11.41%71,236470.0065.510.00-11,010
68.03-7.65-10.11%12,350475.0075.20+2.60+3.58%263,521
63.90-9.50-12.94%1432,879480.0077.95+2.37+3.14%21,999
62.07-9.10-12.79%876485.0078.700.00-21
61.82-7.18-10.41%2485490.0075.650.00-100226
63.90-0.96-1.48%16495.0074.750.00--76
57.06-8.09-12.42%1314,293500.0081.150.00-1001,450
54.62-8.00-12.78%410505.0080.520.00--2
53.00-7.40-12.25%6825510.0075.460.00-66
58.550.00-33515.00-----
50.00-7.85-13.57%71,193520.0096.120.00-139
49.02-5.21-9.61%2264525.00-----
54.250.00-2501530.0087.300.00-22
45.00-7.20-13.79%21252535.00-----
47.20-3.30-6.53%11,086540.00121.400.00-21101
50.600.00-126545.00-----
40.55-7.00-14.72%326,674550.00115.750.00-6111
39.44-6.81-14.72%2226555.00123.260.00-22
38.69-6.06-13.54%3586560.00118.750.00-16
36.80-6.24-14.50%27565.00-----
36.10-5.85-13.95%742570.00-----
38.03-12.44-24.65%510575.00-----
39.900.00-2607580.00173.750.00-50
31.42-10.00-24.14%14585.00-----
35.000.00-2020590.00-----
29.220.00-10595.00-----
28.55-5.45-16.03%74476600.00157.800.00-45
31.190.00-10605.00-----
32.110.00-1145610.00156.430.00--0
27.00-2.53-8.57%1644620.00175.280.00-12
30.470.00-107625.00-----
29.380.00-105630.00-----
26.710.00--1635.00-----
21.78-4.22-16.23%2701640.00195.230.00-10
20.15-3.55-14.98%229650.00-----
26.350.00--1655.00-----
19.00-4.35-18.63%3641660.00206.070.00--0
27.880.00--10665.00-----
27.000.00--21675.00-----
17.01-2.94-14.74%118680.00-----
19.000.00--1685.00-----
16.95-1.10-6.09%11,558695.00-----
14.60-2.65-15.36%971,718700.00-----