UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
453.55-1.15 (-0.25%)
At close: 04:00PM EDT
452.92 -0.63 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
357.620.00-245110.000.030.00-10611,806
341.000.00-156115.000.030.00-28,882
331.050.00-41262120.000.060.00-251,846
269.480.00-144125.000.040.00-31,887
264.650.00-3375130.000.040.00-412,362
234.350.00-15135.000.050.00-4607
318.57+36.72+13.03%172140.000.070.00-301,668
284.100.00-4173145.000.06+0.01+20.00%30646
319.140.00-11,602150.000.050.00-14,564
176.170.00-1191155.000.100.00-34,147
293.000.00-1185160.000.100.00-310,058
262.550.00-1506165.000.070.00-101,652
299.370.00-11,356170.000.070.00-11,624
277.380.00-11,031175.000.100.00-21,662
236.730.00-40180.000.110.00-22,525
275.500.00-2396185.000.10-0.05-33.33%179580
280.450.00-2398190.000.13-0.01-7.14%1205,232
224.590.00-6839195.000.160.00-102,175
258.25-7.20-2.71%1624200.000.16+0.01+6.67%6777,163
240.500.00-32176205.000.120.00-16928
248.96-6.67-2.61%4700210.000.16-0.02-11.11%1203,438
235.170.00-5502215.000.19-0.04-17.39%772,669
239.45-14.14-5.58%3621220.000.19+0.01+5.56%1022,920
232.520.00-1428225.000.250.00-201,910
229.75+5.16+2.30%3662230.000.37+0.15+68.18%12,166
185.500.00-2278235.000.240.00-975,279
227.000.00-2637240.000.33+0.06+22.22%36,634
214.910.00-1450245.000.360.00-14,833
216.100.00-11,999250.000.360.00-1025,803
204.700.00-4541255.000.390.00-11,323
200.71-1.26-0.62%21,971260.000.50+0.04+8.70%43,193
195.94+1.94+1.00%62,451265.000.720.00-14,067
191.65-13.60-6.63%11,564270.000.600.00-182,296
192.300.00-51,413275.000.65+0.08+14.04%32,998
186.050.00-31,010280.000.69+0.06+9.52%24,663
177.450.00-5447285.000.750.00-1840
174.000.00-81,711290.000.810.00-13,436
168.00-4.95-2.86%2559295.000.940.00-101,304
173.500.00-151,593300.001.10+0.01+0.92%55,213
158.54-8.07-4.84%2947305.001.180.00-32,973
154.20-0.80-0.52%21,341310.001.210.00-22,068
146.600.00-41,612315.001.300.00-32,397
142.93-2.29-1.58%61,604320.001.61-0.11-6.40%124,707
137.50-3.40-2.41%11,043325.001.760.00-22,103
136.65+0.60+0.44%21,820330.002.000.00-12,671
139.800.00-2983335.002.30+0.28+13.86%11,827
126.700.00-22,043340.002.38-0.15-5.93%1004,868
131.810.00-21,204345.002.930.00-22,289
114.20-2.00-1.72%36,154350.003.06-0.18-5.56%136,592
109.53-3.07-2.73%1673355.003.620.00-141,420
107.96+1.96+1.85%22,511360.004.20+0.18+4.48%22,422
104.380.00-1708365.004.40-0.02-0.45%21,297
97.000.00-31,476370.005.06-0.09-1.75%52,575
95.20+0.20+0.21%32,331375.005.05-0.50-9.01%13,232
90.72+1.51+1.69%11,446380.005.91-0.20-3.27%882,878
86.15-8.20-8.69%11,262385.006.59-0.46-6.52%111,576
81.500.00-71,817390.007.34-0.20-2.65%1073,881
78.17+0.02+0.03%21,678395.008.05-0.30-3.59%121,699
74.20-0.40-0.54%177,754400.008.80-0.40-4.35%1094,428
68.750.00-11,262405.0010.65+0.45+4.41%21,656
65.46+0.85+1.32%15,935410.0011.37-0.03-0.26%312,122
63.22+0.92+1.48%31,634415.0011.90-0.70-5.56%311,890
59.64-0.11-0.18%455,788420.0014.05+0.30+2.18%1094,034
54.40-1.55-2.77%2151,640425.0014.65-0.60-3.93%21,564
52.07+0.16+0.31%293,329430.0017.01+0.11+0.65%52,567
49.30+0.30+0.61%187,967435.0018.50+3.40+22.52%24807
45.25-0.95-2.06%112,730440.0019.72-0.28-1.40%432,755
42.45-0.55-1.28%172,063445.0021.60-1.85-7.89%451,005
39.50-0.75-1.86%1067,785450.0024.50-0.11-0.45%522,269
35.50-1.70-4.57%862,042455.0025.66-1.04-3.90%182589
32.74-1.76-5.10%584,640460.0028.90+0.15+0.52%111,338
31.37-0.73-2.27%91,373465.0030.60-0.70-2.24%2122
29.00-0.35-1.19%3711,185470.0034.40+0.20+0.58%1192
26.66-0.65-2.38%582,130475.0036.89+1.67+4.74%1469
23.90-1.20-4.78%525,487480.0041.10+1.60+4.05%2862
22.17-0.73-3.19%1813485.0038.550.00-17
19.72-1.23-5.87%412,090490.0047.00+3.15+7.18%12
19.15-0.74-3.72%21,928495.0046.250.00-447
16.60-1.15-6.48%3457,704500.0052.07+3.01+6.14%19169
16.10-0.15-0.92%41,760505.0056.73+8.34+17.23%111
14.00-0.34-2.37%60876510.0061.03+4.87+8.67%73
12.70-0.90-6.62%191,123515.0069.900.00-21
11.62-0.43-3.57%441,949520.0068.450.00-21
10.39-0.61-5.55%1382,730525.0073.44-23.91-24.56%70
9.74-0.20-2.01%71,015530.00102.460.00-11
8.50-0.30-3.41%11,247535.00113.420.00-20
7.81+0.01+0.13%93,193540.0076.330.00-11
6.40-0.35-5.19%1393,534550.0094.600.00-22
5.20-0.15-2.80%921,301560.00105.55+0.65+0.62%3950
4.20-0.13-3.00%3588570.00142.300.00-100
3.35-0.17-4.83%2749580.00175.980.00--0
2.05-0.35-14.58%37959600.00170.100.00-10
1.75-0.19-9.79%45250610.00202.660.00-120
1.44-0.10-6.49%862,564620.00194.250.00-120
1.020.00-14753640.00194.030.00-10
0.76+0.01+1.33%1335660.00204.520.00-50
0.890.00-13665.00-----
0.59-0.15-20.27%15675.00-----
0.460.00-2116680.00214.050.00-110