UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.63+1.98 (+0.92%)
As of 2:54PM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 November 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
112.050.00-110110.000.07-0.01-12.50%501,086
107.100.00-110115.000.10+0.01+11.11%200435
96.570.00-213120.000.120.00-1225
84.380.00-28125.000.130.00-1135
88.090.00-129130.000.170.00-107958
80.35-6.35-7.32%2580135.000.20-0.02-9.09%215230
81.110.00-1267140.000.23-0.03-11.54%591,197
62.850.00-10145.000.30+0.02+7.14%1630
66.550.00-2330150.000.33-0.01-2.94%244,443
65.810.00-553155.000.42+0.03+7.69%11627
55.300.00-1236160.000.51+0.03+6.25%227,141
49.920.00-194165.000.61+0.04+7.02%826,181
46.47+0.72+1.57%26249170.000.68+0.01+1.49%517,938
40.750.00-11,553175.000.91+0.01+1.11%976,007
37.29+1.14+3.15%281,414180.001.09-0.13-10.66%848,674
31.70-0.35-1.09%291,127185.001.46-0.21-12.57%33310,173
27.70-0.90-3.15%61,521190.001.97-0.32-13.97%28512,821
23.14-0.01-0.04%41,666195.002.70-0.39-12.62%3557,201
20.660.00-5956197.503.70+0.13+3.64%5340
19.40+0.03+0.15%402,732200.003.75-0.40-9.64%42720,176
16.65-0.45-2.63%15202.504.840.00-531503
16.20+0.65+4.18%553,902205.005.10-0.58-10.21%3765,118
13.30-0.15-1.12%117207.506.450.00-471484
12.80+0.79+6.58%50611,330210.006.90-0.60-8.00%3676,539
10.75+0.10+0.94%727212.507.87-0.37-4.49%5332
9.80+0.55+5.95%1,5517,412215.008.88-0.62-6.53%3545,967
8.47+0.42+5.22%14539217.5011.25+0.70+6.64%35789
7.45+0.72+10.70%1,57093,971220.0011.38-0.97-7.85%2795,005
5.60-0.45-7.44%4513222.5013.850.00-7691
5.30+0.50+10.42%4129,475225.0015.07-0.48-3.09%272,210
4.060.00-245304227.5016.200.00--99
3.77+0.34+9.91%94824,942230.0018.45-0.60-3.15%71,423
3.05+0.28+10.11%3130232.5020.600.00-910
2.62+0.30+12.93%25113,122235.0022.600.00-11307
1.85-0.08-4.15%3107237.50-----
1.75+0.20+12.90%99590,838240.0026.70+1.20+4.71%1685
1.260.00-175242.50-----
1.20+0.13+12.15%3314,002245.0032.48+1.21+3.87%1131
0.83+0.06+7.79%16811,365250.0034.830.00-4150
0.58+0.03+5.45%793,567255.0041.050.00-142
0.43+0.04+10.26%465,475260.0040.000.00-610
0.31-0.03-8.82%34426,184265.0043.090.00-7,92410,420
0.260.00-294,270270.0060.250.00-824
0.20-0.02-9.09%32,017275.0055.970.00-530
0.160.00-1745,337280.00-----
0.14-0.01-6.67%65407285.0065.870.00--5
0.12-0.02-14.29%52525290.0084.000.00-1111
0.10-0.01-9.09%50501295.0081.20-6.70-7.62%135
0.08-0.02-20.00%503,570300.0092.850.00--0
0.130.00-177305.0097.850.00-826
0.100.00-33130310.00104.750.00-1010
0.060.00-1239315.00110.950.00--8
0.04-0.04-50.00%7179320.00113.650.00--0
0.04-0.01-20.00%2001,692325.00101.400.00-112