UK markets open in 6 hours 5 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
442.94+5.83 (+1.33%)
At close: 04:00PM EDT
442.31 -0.63 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 June 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
324.460.00-149115.000.090.00-62,381
327.46-22.41-6.41%4187120.000.080.00-21,032
331.750.00-361125.000.500.00-1590
298.050.00-90377130.001.000.00-247
304.000.00-1142135.000.600.00-473
203.250.00-13140.000.10-0.05-33.33%7827
274.590.00-1136145.000.180.00-1257
316.480.00-1763150.000.15-0.05-25.00%12,832
271.090.00-1131155.000.530.00-3567
298.150.00-120160.001.19+0.94+376.00%1242
256.490.00-231165.000.150.00-4196
275.090.00-1264170.000.210.00-1328
207.700.00-129175.001.050.00-1225
278.300.00-11,092180.000.310.00-3210
231.580.00-151185.000.260.00-2119
241.480.00-2141190.000.460.00-170
223.000.00-3348195.000.410.00-1181
263.240.00-1121200.000.570.00-1746
211.500.00-149205.000.900.00-250
247.000.00-171210.000.500.00-51,499
211.500.00-115215.000.980.00-3161
239.380.00-21164220.001.170.00-11,038
211.000.00-1113225.001.420.00-1364
223.55+6.36+2.93%4596230.000.800.00-1419
218.230.00-2177235.000.820.00-11215
235.670.00-1341240.000.880.00-1816
224.160.00-1461245.001.120.00-2513
219.540.00-1466250.001.500.00-11,580
215.630.00-1128255.001.680.00-15574
201.990.00-1273260.001.500.00-1876
202.240.00-1151265.001.470.00-6939
193.370.00-1676270.003.90+1.91+95.98%2365
194.240.00-291275.001.740.00-37276
188.100.00-1245280.002.000.00-25826
153.420.00-1132285.002.170.00-155538
172.800.00-1388290.002.950.00-6378
173.400.00-197295.003.060.00-2451
156.00+0.50+0.32%21,090300.003.05-0.45-12.86%61,215
170.750.00-10458305.003.650.00-3192
144.320.00-30826310.003.85-0.15-3.75%20696
142.75+0.57+0.40%1611315.004.050.00-2527
137.250.00-21,102320.004.43-0.07-1.56%1973
156.100.00-1530325.005.770.00-2935
130.360.00-2457330.005.35-0.55-9.32%41,467
126.370.00-5343335.006.740.00-3300
120.300.00-1725340.006.55-0.55-7.75%171,124
127.070.00-3368345.008.000.00-21,720
110.400.00-31,612350.007.67-1.35-14.97%332,281
121.620.00-1385355.008.61-0.44-4.86%1408
101.000.00-1949360.009.07-1.43-13.62%81,021
98.290.00-5577365.0011.100.00-12,321
99.62+5.92+6.32%1782370.0011.10-1.25-10.12%41,495
92.650.00-11,915375.0013.300.00-731,810
90.75+2.25+2.54%512,540380.0013.83-0.72-4.95%31,069
81.000.00-4389385.0014.18-1.62-10.25%3438
80.250.00-41,343390.0017.100.00-1011,071
81.00+4.50+5.88%2434395.0017.30-1.23-6.64%3624
76.90+3.56+4.85%32,088400.0018.38-2.12-10.34%132,174
73.72+3.37+4.79%12,220405.0019.30-2.22-10.32%30843
69.92+4.47+6.83%12,809410.0023.000.00-10713
67.50+2.89+4.47%9489415.0022.49-5.26-18.95%12782
63.80+2.85+4.68%331,005420.0026.950.00-3800
60.02+4.22+7.56%1939425.0026.61-2.79-9.49%11,652
57.75+2.97+5.42%111,506430.0029.92-1.34-4.29%2355
55.55+4.65+9.14%1505435.0031.90-1.15-3.48%16418
52.13+3.66+7.55%281,235440.0032.20-3.00-8.52%33766
49.80+3.60+7.79%57653445.0037.550.00-15450
46.82+3.52+8.13%411,757450.0039.03-0.97-2.43%5579
40.850.00-201,221455.0043.050.00-12653
41.83+2.83+7.26%92,289460.0044.810.00-11,149
39.50+2.60+7.05%9486465.0047.750.00-1195
37.60+3.08+8.92%51,543470.0051.700.00-2120
35.80+3.30+10.15%31,341475.0052.83-1.97-3.59%275
33.18+3.13+10.42%9863480.0049.000.00-2135
30.75+1.80+6.22%2421485.0050.290.00-24
28.36+1.52+5.66%222,063490.0047.600.00-192
27.60+2.10+8.24%3668495.0083.550.00-1718
25.50+1.70+7.14%461,990500.0071.000.00-5073
23.52+1.52+6.91%10524505.0066.440.00-210
22.90+0.65+2.92%3834510.0077.070.00-55
20.56+1.16+5.98%10726515.00109.160.00--1
19.85+1.25+6.72%771,814520.00128.450.00--1
18.60+1.87+11.18%31,361525.00129.240.00-20
16.040.00-1527530.00110.390.00-20
16.24+0.94+6.14%11,158535.00135.700.00-110
15.15+1.05+7.45%21,415540.00101.050.00--1
12.800.00-214545.00-----
12.60+0.60+5.00%22,491550.0089.350.00-30174
11.450.00-829555.00-----
10.85-0.15-1.36%3836560.00108.450.00-21
9.480.00-910565.00-----
9.96+0.94+10.42%11,721570.00156.840.00-20
11.550.00-253575.00-----
8.76+1.16+15.26%1803580.00112.960.00-20
7.85+0.55+7.53%141585.00-----
6.85+0.25+3.79%116590.00-----
8.000.00-18595.00-----
6.00+0.35+6.19%33,516600.00158.020.00-20
7.240.00-29605.00-----
5.050.00-232,571610.00-----
7.590.00--4615.00-----
4.66+0.36+8.37%25,391620.00198.170.00-20
6.650.00-14625.00-----
6.700.00-62635.00-----
3.300.00-1893640.00186.090.00--0
3.200.00-41,525650.00-----
3.200.00-14655.00-----
2.500.00-194660.00206.800.00--0
2.620.00-12665.00-----
2.310.00-33670.00-----
2.100.00-113675.00-----
1.97-0.15-7.08%150680.00212.670.00--0
1.85-0.61-24.80%13685.00-----
2.650.00--2690.00-----
2.370.00-173695.00-----
1.55+0.12+8.39%4086700.00-----