UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
442.57+0.99 (+0.22%)
At close: 04:00PM EDT
442.45 -0.12 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
300.350.00-351125.000.030.00-12,858
281.440.00-113130.000.060.00-10458
286.750.00-11135.000.080.00-201,638
238.610.00-11140.000.040.00-11,969
197.000.00-23145.000.090.00-132,320
178.150.00-35150.000.050.00-11,573
220.000.00-89155.000.050.00-91,515
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
229.370.00-1349175.000.070.00-5755
197.000.00-1164180.000.14-0.02-12.50%3950
190.760.00-10176185.000.120.00-31,108
244.590.00-2164190.000.110.00-5431
217.230.00-1081195.000.100.00-1396
228.060.00-2956200.000.120.00-11,055
225.950.00-18205.000.150.00-1520
236.730.00-1117210.000.240.00-1381
209.400.00-1063215.000.210.00-5380
196.620.00-1363220.000.280.00-3716
198.350.00-2497225.000.240.00-75796
202.130.00-1173230.000.290.00-1676
188.790.00-3589235.000.370.00-1671
189.750.00-4182240.000.31+0.01+3.33%1876
192.010.00-1212245.000.32-0.06-15.79%11,242
169.850.00-1155250.000.340.00-28810
182.900.00-196255.000.710.00-4453
185.000.00-5298260.000.55-0.20-26.67%1463
181.670.00-2260265.000.600.00-2579
178.27+3.02+1.72%10171270.000.590.00-1368
155.320.00-1406275.000.64+0.03+4.92%31,871
154.100.00-3324280.000.700.00-50926
119.900.00-12270285.000.83+0.05+6.41%1589
157.030.00-1266290.000.93-0.08-7.92%1237
140.470.00-1109295.001.02+0.04+4.08%2677
150.43+14.36+10.55%2574300.001.15+0.04+3.60%21,851
146.150.00-2149305.001.200.00-15399
120.880.00-14233310.001.350.00-21,829
124.000.00-1233315.002.070.00-17408
129.000.00-1388320.001.72+0.03+1.78%3580
126.520.00-12501325.001.910.00-2581
123.00-0.35-0.28%1545330.002.050.00-51,442
107.950.00-3706335.002.38-0.80-25.16%2903
113.65+17.25+17.89%12305340.002.77+0.20+7.78%12,338
105.310.00-6411345.003.050.00-7734
103.58-0.43-0.41%11,405350.003.45+0.10+2.99%103,440
100.50+3.30+3.40%15764355.003.800.00-1649
95.25+13.62+16.69%11,293360.004.25-0.10-2.30%11,698
91.05+0.99+1.10%31,023365.004.550.00-3915,708
85.800.00-25929370.005.48+0.08+1.48%4755
79.400.00-22535375.006.00+0.15+2.56%11,068
78.50+0.60+0.77%11,262380.006.70+0.10+1.52%71,171
74.44+0.45+0.61%1449385.007.40+0.15+2.07%11596
70.60+1.65+2.39%47633390.008.27+0.02+0.24%13707
66.39+0.80+1.22%12401395.009.40-0.05-0.53%111,435
62.50+0.62+1.00%31,690400.0010.48-0.12-1.13%26512,016
58.89+0.62+1.06%8617405.0011.75+0.05+0.43%241,666
55.14-0.63-1.13%132,196410.0012.95+0.04+0.31%131,677
52.62+1.37+2.67%3894415.0014.85+0.30+2.06%1825
48.70+0.10+0.21%502,270420.0015.90+0.18+1.15%710,643
45.61+1.40+3.17%41,179425.0017.85+0.35+2.00%33,667
42.60+0.14+0.33%161,991430.0019.51-0.39-1.96%152,779
39.58+1.29+3.37%19586435.0021.40-0.35-1.61%23606
36.29+0.07+0.19%732,882440.0023.40-0.01-0.04%21,008
33.60+0.58+1.76%22860445.0025.900.00-4254
30.95+0.10+0.32%63,284450.0028.25-0.35-1.22%131,237
28.76+0.21+0.74%3467455.0031.65-1.10-3.36%3147
26.27+0.17+0.65%412,869460.0033.30+0.19+0.57%523
21.89+0.05+0.23%52,023470.0047.600.00-1428
20.05-0.45-2.20%6719475.0051.900.00-213
18.15-0.15-0.82%51,666480.0059.200.00-14
15.090.00-4557485.0078.360.00-21
15.10+0.10+0.67%51,070490.0061.280.00-212
13.55+1.07+8.57%331,725495.0055.750.00-513
12.20-0.15-1.21%333,233500.0060.69-8.65-12.47%62
11.10+0.33+3.06%7323505.0096.750.00-150
10.10+0.01+0.10%7672510.0081.970.00-50
9.05+0.39+4.50%29266515.00191.970.00-1820
8.12+0.20+2.53%4530520.0097.600.00-40
7.120.00-12719525.00118.150.00-10
6.200.00-6509530.00191.050.00-880
5.850.00-11,590535.00112.550.00-30
5.06+0.01+0.20%23,239540.00117.000.00-10
3.97-0.13-3.17%14510550.00109.870.00-20
3.25+0.10+3.17%3790560.00-----
2.450.00-34969570.00174.150.00-20
2.03+0.15+7.98%39263580.00170.020.00-20
1.200.00-595,771600.00176.570.00-100
0.76-0.14-15.56%2761620.00196.590.00-30
0.49+0.04+8.89%8428640.00-----