UK markets close in 2 hours 18 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
234.55+1.28 (+0.55%)
At close: 4:00PM EST

232.37 -2.18 (-0.93%)
Pre-market: 9:12AM EST

In the money
Show:ListStraddle
Calls
19 March 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
178.460.00-54165.000.010.00-111,949
160.800.00-3670.000.010.00-3106
155.350.00-61175.000.020.00-1667
150.000.00-61680.000.010.00-4198
145.760.00-2785.000.020.00-17381
142.300.00-1190.000.050.00-8588
136.200.00-23095.000.020.00-1545
132.000.00-225100.000.030.00-2829
136.550.00-45105.000.020.00-3886
122.450.00-15110.000.020.00-25899
116.300.00-27115.000.040.00-21,043
110.900.00-514120.000.030.00-21,610
105.950.00-114125.000.010.00-101,741
103.000.00-3194130.000.020.00-113,539
95.550.00-462135.000.040.00-7911
103.700.00-3190140.000.040.00-1033,441
87.000.00-2188145.000.050.00-21,105
91.470.00-2279150.000.080.00-222,756
76.500.00-458155.000.090.00-822,732
70.000.00-1879160.000.090.00-5010,360
78.080.00-4115165.000.140.00-1048,747
62.550.00-12451170.000.160.00-5725,967
58.040.00-288175.000.220.00-3334,817
55.160.00-19464180.000.230.00-3715,019
50.000.00-1175185.000.340.00-19710,251
45.050.00-3320190.000.380.00-57712,256
39.050.00-61,953195.000.480.00-2697,577
35.430.00-604,804200.000.590.00-59911,414
30.450.00-411,460205.000.790.00-1,2168,743
25.650.00-15812,948210.001.000.00-1,34912,933
21.250.00-957,150215.001.460.00-1,1168,541
16.750.00-18520,528220.002.090.00-1,60719,856
13.000.00-16116,566225.003.050.00-1,02614,225
9.150.00-2,32536,522230.004.450.00-2,30125,829
6.350.00-3,37915,697235.006.600.00-1,53610,538
4.050.00-2,53940,131240.009.290.00-23437,651
2.570.00-1,71726,900245.0012.530.00-12810,345
1.560.00-3,52929,769250.0016.900.00-426,848
1.020.00-1,1428,977255.0020.800.00-5516
0.650.00-1,09722,581260.0028.850.00-7886
0.450.00-5668,459265.0036.000.00-2253
0.310.00-76113,991270.0038.100.00-1238
0.250.00-2934,205275.0041.120.00-683
0.190.00-3955,074280.0048.000.00-40254
0.170.00-86776285.0051.170.00-654
0.140.00-5161,106290.0051.900.00-2832
0.070.00-222,489295.0062.500.00-353
0.080.00-1756,518300.0061.850.00-230
0.090.00-93510305.0064.050.00-300
0.050.00-33698310.0068.950.00-10
0.070.00-6483315.0080.800.00-200
0.040.00-41,038320.0099.450.00-1176
0.050.00-18294325.0085.600.00--0
0.030.00-20285330.0087.400.00-280
0.030.00-59149335.00100.950.00--0
0.010.00-6123340.0099.600.00--0
0.030.00-111345.00103.950.00-80
0.030.00-190350.00106.150.00-200
0.010.00-5114355.00114.750.00--0
0.030.00-1141360.00116.180.00--0