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
19 March 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
145.320.00-4265.000.100.00-11,299
140.320.00-4370.000.160.00-1088
135.340.00-8075.000.150.00-4587
122.710.00-1080.000.180.00-2186
117.00-9.35-7.40%1385.000.320.00-1335
121.250.00-1,620190.000.330.00-15436
114.700.00-12195.000.550.00-100
106.500.00-1145100.000.550.00-23473
104.400.00-1133105.000.550.00-2922
97.430.00-1125110.000.640.00-3491
105.600.00-10224115.001.140.00-11,094
88.000.00-1529120.000.84-0.06-6.67%11935
79.000.00-1433125.000.95-0.28-22.76%11,176
84.250.00-10130.001.21-0.07-5.47%153,556
65.700.00-4378135.001.45-0.19-11.59%141,006
70.750.00-11,033140.001.74-0.14-7.45%100
64.450.00-2761145.002.10-0.25-10.64%51,319
64.00+2.60+4.23%20150.002.45-0.25-9.26%42,324
61.100.00-22,292155.002.93-0.51-14.83%70
54.55+1.65+3.12%222,663160.003.60-0.55-13.25%710,574
45.230.00-10165.004.35-0.53-10.86%110
46.01+2.71+6.26%11,547170.005.45-0.56-9.32%5215,615
42.45+2.20+5.47%11,256175.006.20-0.95-13.29%170
38.00+2.55+7.19%80180.007.80-0.85-9.83%1214,314
34.40+1.04+3.12%1391,157185.009.00-1.25-12.20%1084,118
30.30+1.50+5.21%3193,268190.0010.50-1.50-12.50%215,711
28.09+1.49+5.60%2855,651195.0012.30-1.60-11.51%170
24.75+1.80+7.84%1070200.0014.35-1.70-10.59%112,074
21.95+1.76+8.72%133613205.0017.65-0.75-4.08%862,323
19.95+1.75+9.62%18219,901210.0019.90-1.15-5.46%1181,176
16.65+0.65+4.06%1302,014215.0022.05-1.90-7.93%1230
14.70+0.90+6.52%1720220.0025.30-1.10-4.17%370
13.35+1.10+8.98%1110225.0029.050.00-12,396
11.50+1.07+10.26%4410230.0036.660.00-10
9.80+0.85+9.50%200235.0033.90-3.00-8.13%942
8.35+0.60+7.74%1002,987240.0037.45-3.32-8.14%1210
7.05+0.35+5.22%2330245.0048.370.00-10
5.90+0.15+2.61%950250.0042.000.00-116
5.45+0.55+11.22%220255.0041.650.00--11
4.65+0.40+9.41%102,880260.0057.450.00-311
4.15+0.35+9.21%20265.00-----
3.50+0.40+12.90%22809270.0087.300.00-82
3.05+0.28+10.11%1491275.00-----
2.67+0.21+8.54%1142,910280.00115.800.00-210
2.27+0.17+8.10%3205285.00-----
1.97+0.07+3.68%1102290.00-----
1.80+0.15+9.09%189295.00-----
1.67+0.15+9.87%1322,475300.0099.350.00-520