ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

MSFT Microsoft Corporation

442.41
0.83 (0.19%)
Jun 15 2024 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
417.5024.2026.8524.7525.525-0.40-1.59 %1139376/14/2024
420.0022.7523.7023.1023.2250.351.54 %5479,3996/14/2024
422.5020.3021.2520.1220.7750.100.50 %881,3226/14/2024
425.0018.1518.8518.1518.500.160.89 %5309,9476/14/2024
427.5015.4517.2515.7016.350.251.62 %658876/14/2024
430.0013.3514.0013.6513.6750.644.92 %1,32412,1776/14/2024
432.5011.1511.8511.4111.500.555.06 %2017466/14/2024
435.009.059.509.139.275-0.12-1.30 %1,00116,0856/14/2024
437.507.057.457.307.25-0.15-2.01 %1,1258906/14/2024
440.005.405.605.515.50-0.24-4.17 %5,70233,7836/14/2024
442.503.904.103.984.00-0.27-6.35 %5,4852,3896/14/2024
445.002.672.872.772.77-0.29-9.48 %6,97315,2146/14/2024
447.501.851.941.921.895-0.23-10.70 %4,0328626/14/2024
450.001.071.281.251.175-0.31-19.87 %4,30812,3476/14/2024
452.500.760.800.770.78-0.30-28.04 %1,4598296/14/2024
455.000.470.530.500.50-0.28-35.90 %1,5164,0336/14/2024
457.500.290.350.310.32-0.23-42.59 %2504556/14/2024
460.000.180.210.200.195-0.17-45.95 %3,0509,5046/14/2024
462.500.120.150.130.135-0.11-45.83 %6951736/14/2024
465.000.080.100.100.09-0.11-52.38 %1292,4706/14/2024

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
417.500.150.170.170.16-0.12-41.38 %931,3666/14/2024
420.000.180.200.190.19-0.13-40.62 %1,7626,6126/14/2024
422.500.240.260.250.25-0.15-37.50 %2292,6236/14/2024
425.000.300.340.330.32-0.23-41.07 %1,0776,1816/14/2024
427.500.400.450.440.425-0.23-34.33 %1,7271,3446/14/2024
430.000.530.630.570.58-0.32-35.96 %1,97716,2676/14/2024
432.500.810.880.880.845-0.42-32.31 %1,7047716/14/2024
435.001.101.251.251.175-0.47-27.33 %2,1842,9056/14/2024
437.501.571.801.721.685-0.68-28.33 %2,2281,5006/14/2024
440.002.422.542.522.48-0.73-22.46 %5,6131,8456/14/2024
442.503.453.553.553.50-0.90-20.22 %2,6078106/14/2024
445.004.754.904.874.825-1.18-19.50 %1,0243966/14/2024
447.506.306.607.026.45-0.43-5.77 %761726/14/2024
450.008.108.658.958.375-0.28-3.03 %571946/14/2024
452.5010.1510.6510.7810.400.403.85 %20336/14/2024
455.0012.2013.1013.4012.650.272.06 %4616/14/2024
457.5014.6515.400.0015.0250.000.00 %00-
460.0016.3518.9517.4517.650.000.00 %01-
462.5019.4521.3520.3520.40-0.40-1.93 %416/14/2024
465.0021.9523.9556.4522.950.000.00 %00-

Your Recent History

Delayed Upgrade Clock