UK markets close in 2 hours 9 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

232.22 -2.33 (-0.99%)
Pre-market: 9:21AM EST

In the money
Show:ListStraddle
Calls
16 April 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
104.400.00-63110.000.050.00-2673
126.850.00--1115.000.060.00-1025
122.600.00-1010120.000.070.00-21501
119.070.00-30125.000.080.00-31160
102.900.00-11130.000.100.00-3203
106.900.00-1011135.000.150.00-2200
103.300.00-1121140.000.670.00-40822
90.150.00-717145.000.190.00-1679
83.550.00-212150.000.300.00-201,141
79.900.00-1818155.000.290.00-200927
83.500.00-56160.000.350.00-41,604
68.660.00-943165.000.490.00-43,533
64.770.00-9135170.000.610.00-22,575
66.150.00-10192175.000.750.00-6622,187
50.000.00-1306180.000.770.00-3483,977
49.020.00-2207185.001.010.00-1513,327
45.100.00-2458190.001.120.00-9010,825
39.900.00-21762195.001.410.00-8103,674
35.650.00-251,091200.001.750.00-1,2377,683
31.450.00-321,385205.002.170.00-7924,988
27.680.00-183,305210.002.790.00-82511,024
23.250.00-193,104215.003.560.00-5536,976
19.400.00-1086,046220.004.650.00-5,17920,672
15.880.00-753,121225.005.980.00-6266,222
12.500.00-8335,952230.007.690.00-4115,877
9.850.00-2,5596,021235.009.870.00-4204,925
7.350.00-1,78114,821240.0012.870.00-53711,056
5.400.00-2,24717,173245.0015.700.00-1863,647
4.000.00-1,10015,844250.0020.450.00-197,950
2.850.00-1,7657,917255.0023.550.00-41,027
2.010.00-68942,899260.0028.750.00-3136
1.400.00-2738,632265.0031.600.00-4284
1.070.00-1,7946,392270.0034.100.00-8529
0.750.00-6816,215275.0043.400.00-8110
0.550.00-1921,754280.0045.950.00-168
0.440.00-1013,820285.0054.150.00-587
0.360.00-2331,022290.0047.750.00-1938
0.240.00-21702295.0052.500.00-660
0.220.00-465,007300.0071.000.00-129
0.210.00-411,122305.0062.450.00-319
0.170.00-141,588310.0067.200.00-322
0.150.00-14175315.00-----
0.130.00-51366320.00-----
0.120.00-5455325.00-----
0.070.00-10162330.0093.750.00--0
0.110.00-33116335.0092.390.00--0
0.080.00-37190340.00105.200.00-80
0.060.00-15149345.00-----
0.060.00-10131350.00-----
0.060.00-54261355.00-----
0.040.00-24320360.00-----
0.050.00-41477365.00-----