UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.23+1.34 (+0.62%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
18 December 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
134.15-1.65-1.22%1480.000.090.00-1102,819
125.240.00-15085.000.090.00-1011,750
121.900.00-90190.000.100.00-19899
118.60+4.70+4.13%11295.000.150.00-2535
114.150.00-132100.000.180.00-5663
110.20+2.40+2.23%929105.000.210.00-1283
104.400.00-727110.000.240.00-1001,680
100.600.00-12184115.000.290.00-4587
92.850.00-10364120.000.360.00-12,025
90.000.00-26275125.000.37-0.02-5.13%31,101
85.61+2.66+3.21%6438130.000.430.00-123,311
80.60+2.10+2.68%31324135.000.500.00-11,466
75.68+3.08+4.24%18610140.000.58-0.01-1.69%82,818
70.66+2.96+4.37%18665145.000.62-0.06-8.82%12,969
65.73+1.03+1.59%6590150.000.78-0.02-2.50%113,235
58.990.00-1748155.000.84-0.06-6.67%174,948
54.050.00-101,888160.001.09-0.02-1.80%559,374
48.850.00-23,695165.001.20-0.13-9.77%266,101
44.350.00-81,364170.001.50-0.12-7.41%1,1876,961
41.45-0.16-0.38%125,168175.001.81-0.24-11.71%1,8995,776
37.50+2.50+7.14%283,956180.002.27-0.28-10.98%48510,692
33.75+2.40+7.66%201,853185.002.87-0.23-7.42%1,2678,058
29.21+0.18+0.62%176,337190.003.72-0.43-10.36%60010,288
25.20+0.81+3.32%262,679195.004.70-0.50-9.62%1,5498,012
21.70+0.30+1.40%1034,480200.005.91-0.54-8.37%7309,117
18.18+0.18+1.00%432,074205.007.47-0.63-7.78%6214,651
15.08+0.48+3.29%4876,058210.009.30-0.96-9.36%4347,114
12.30+0.40+3.36%6086,976215.0011.55-0.85-6.85%1282,313
9.81+0.26+2.72%45023,413220.0014.06-0.74-5.00%312,371
7.71+0.21+2.80%29020,037225.0017.43-0.55-3.06%416,189
6.01+0.13+2.21%77033,520230.0020.90-0.52-2.43%12,568
4.58-0.02-0.43%2285,354235.0024.40+0.15+0.62%2223
3.52-0.03-0.85%26216,711240.0028.30-0.15-0.53%2349
2.61-0.13-4.74%19910,715245.0033.980.00-1193
2.03+0.06+3.05%58057,282250.0037.40+0.07+0.19%31,221
1.51-0.04-2.58%1132,169255.0041.550.00-7135
1.21+0.02+1.68%1734,809260.0044.300.00-13310
0.95+0.01+1.06%1861,855265.0049.950.00-800822
0.73-0.08-9.88%84,333270.0055.050.00-3566
0.630.00-36877275.0060.600.00-767
0.53-0.01-1.85%56618280.0066.750.00-992
0.44-0.06-12.00%72,587285.0070.000.00-983
0.400.00-20491290.0074.950.00-431
0.37-0.03-7.50%1655295.0081.69-5.11-5.89%12196
0.36+0.01+2.86%601,805300.0085.45-2.60-2.95%141
0.29-0.03-9.38%23101305.0091.30-2.30-2.46%8330
0.310.00-1139310.0096.500.00-932
0.27-0.01-3.57%3174315.0099.550.00-731
0.250.00-6275320.00104.800.00-1583
0.25+0.03+13.64%211,786325.00109.200.00-162