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
15 January 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
178.000.00-21150.000.05-0.01-16.67%164,795
156.200.00-15455.000.040.00-21,782
141.600.00-33460.000.090.00-11,505
143.600.00-11265.000.120.00-31,825
138.550.00-1070.000.140.00-12,171
133.790.00-416675.000.190.00-80
129.85+2.97+2.34%8080.000.210.00-17,425
122.700.00-21,42485.000.24+0.01+4.35%142,777
114.250.00-1527490.000.28-0.02-6.67%145,949
119.450.00-540192.500.30-0.01-3.23%431,852
114.90+3.37+3.02%84895.000.25-0.11-30.56%193,657
113.530.00-53297.500.34-0.01-2.86%670
109.70+1.42+1.31%1539100.000.370.00-400
102.870.00-2270105.000.41-0.18-30.51%8715,892
99.400.00-111,524110.000.42-0.03-6.67%1459,121
97.05+2.90+3.08%32,365115.000.48-0.07-12.73%1640
92.00+2.35+2.62%108,634120.000.59-0.02-3.28%46113,037
85.96+6.86+8.67%25,626125.000.66-0.03-4.35%1313,281
74.810.00-73,816130.000.74-0.07-8.64%7312,234
77.57+0.62+0.81%74,321135.000.88-0.04-4.35%10
68.80-1.05-1.50%95,808140.001.04-0.08-7.14%4518,174
65.650.00-54,672145.001.23-0.09-6.82%110,868
62.21+3.16+5.35%186,609150.001.44-0.24-14.29%2818,421
55.450.00-80155.001.72-0.28-14.00%5311,365
53.60+3.29+6.54%711,148160.002.16-0.34-13.60%10216,379
47.44+1.69+3.69%60165.002.68-0.42-13.55%18111,288
44.30+3.30+8.05%811,967170.003.30-0.55-14.29%20418,865
38.00+0.65+1.74%1816,553175.004.20-0.55-11.58%4011,888
35.55+2.35+7.08%460180.005.10-0.70-12.07%38528,963
32.00+1.80+5.96%4011,363185.006.17-0.98-13.71%1646,073
27.25+1.45+5.62%4311,675190.007.65-0.95-11.05%98916,691
25.09+2.29+10.04%225,794195.009.70-0.75-7.18%1906,690
21.45+1.95+10.00%25223,491200.0011.10-1.26-10.19%3520
18.90+1.90+11.18%2901,608205.0013.00-1.85-12.46%502,457
16.05+1.55+10.69%1,6230210.0016.25-1.00-5.80%828,370
13.55+1.10+8.84%8240215.0018.40-1.90-9.36%670
11.30+0.95+9.18%74114,192220.0020.85-2.30-9.94%34,547
9.80+1.10+12.64%2720225.0024.04-1.56-6.09%14724
7.91+0.76+10.63%1,20520,310230.0027.70-1.84-6.23%22854
6.52+0.57+9.58%43113,463235.0035.270.00-193
5.30+0.40+8.16%36339,180240.0034.60-3.09-8.20%20
4.20+0.20+5.00%2610245.0047.300.00-40
3.75+0.45+13.64%31112,215250.0044.00-3.50-7.37%16245
3.15+0.45+16.67%111974255.0047.65-5.55-10.43%1662
2.55+0.27+11.84%2704,761260.0052.90-11.45-17.79%1330
2.16+0.29+15.51%1282,989265.0056.75-5.74-9.19%26
1.73+0.13+8.12%570270.0067.220.00-330
1.41+0.01+0.71%1040275.0074.450.00-10
1.36+0.15+12.40%2668,812280.0071.50-9.40-11.62%40
1.13+0.08+7.62%1510285.00-----
1.00+0.04+4.17%106608290.0083.900.00-2840
0.92+0.07+8.24%1744295.0090.750.00-837
0.80+0.02+2.56%1916,188300.0094.300.00-10