UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
215.41+0.76 (+0.35%)
As of 3:56PM EDT. Market open.
In the money
Show:ListStraddle
Calls
16 April 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
109.000.00-612110.000.620.00-7473
-----115.000.760.00-125
94.400.00-31120.000.820.00-408462
74.750.00--0125.001.110.00-5106
-----130.001.360.00-10195
76.640.00-15135.001.330.00-6122
77.50+1.90+2.51%37140.001.91+0.13+7.30%59145
72.50+0.60+0.83%107145.001.900.00-41249
68.65+1.45+2.16%2418150.002.380.00-51248
63.00+3.50+5.88%74155.003.10+0.05+1.64%3537
57.55+0.35+0.61%242160.003.47+0.02+0.58%71,154
54.45-4.90-8.26%477165.004.11-0.24-5.52%12253
56.200.00-128170.004.95-0.15-2.94%5847
45.60-2.73-5.65%116175.005.75-0.25-4.17%1693
44.670.00-452180.007.05-0.05-0.70%121,515
44.150.00-533185.008.20-0.25-2.96%55540
35.60+0.40+1.14%6277190.009.70+0.20+2.11%2453,753
31.43+0.93+3.05%10127195.0010.95-0.60-5.19%40590
28.72-0.78-2.64%11533200.0012.70-0.95-6.96%395957
25.84+0.44+1.73%4294205.0015.05+0.25+1.69%441,096
23.10+0.80+3.59%33918210.0016.90+0.40+2.42%92788
20.48+0.68+3.43%76862215.0019.25-0.25-1.28%6031,160
17.94+0.39+2.22%1492,242220.0022.10-0.70-3.07%1871,146
15.83+0.38+2.46%29833225.0024.70-0.70-2.76%68958
13.80+0.40+2.99%37869230.0027.100.00-81615
12.15-0.05-0.41%92807235.0028.600.00-80148
10.35+0.20+1.97%12707240.0031.500.00-16
9.20+0.45+5.14%3011,021245.0034.700.00-12
7.79+0.14+1.83%151,918250.0040.450.00-1994
6.65-0.02-0.30%98716255.00-----
5.950.00-20373260.00-----
5.270.00-22175265.00-----
4.20-0.18-4.11%11,921270.0058.50+4.55+8.43%1431
3.550.00-8149275.0064.700.00--6
3.30+0.30+10.00%5413280.0062.150.00--9
2.810.00-1166285.0066.450.00-34
2.550.00-1281290.0070.900.00--3
2.610.00-156295.0078.300.00--2
1.85-0.12-6.09%10392300.0081.250.00--0
1.60-0.08-4.76%1185305.0087.650.00--1
1.65+0.08+5.10%1031,070310.00-----