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
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
145.05+6.10+4.39%102365.000.190.00-82,819
147.500.00-1670.000.23+0.02+9.52%651,489
136.200.00-50775.000.29+0.02+7.41%20632
130.860.00-65280.000.35+0.01+2.94%21,015
129.900.00-4985.000.40-0.02-4.76%20
113.900.00-4016490.000.45-0.14-23.73%21,079
102.000.00-212195.000.800.00-1727
107.680.00-60100.000.750.00-64,287
106.000.00-8383105.001.200.00-31,144
93.900.00-30110.000.97-0.10-9.35%601,158
112.540.00-10115.001.25-0.18-12.59%50
80.200.00-50120.001.42-0.03-2.07%302,084
87.68+5.97+7.31%3506125.001.68-0.43-20.38%83,446
83.10+3.68+4.63%473,277130.002.12-0.10-4.50%123,895
76.15+0.15+0.20%41,326135.002.840.00-651,210
71.59+0.04+0.06%41,760140.003.00-0.15-4.76%30
57.450.00-10145.003.800.00-122,665
62.640.00-3994150.004.600.00-243,220
59.070.00-20155.005.16-0.34-6.18%353,295
54.70+0.12+0.22%52,328160.006.45+0.05+0.78%364,195
49.500.00-32,265165.007.55+0.25+3.42%133,889
46.22-0.59-1.26%60170.008.23-0.62-7.01%2915,913
43.650.00-11,986175.009.25-0.72-7.22%204,916
40.00-0.20-0.50%73,945180.0010.80-1.12-9.40%6911,743
39.200.00-170185.0012.55-1.25-9.06%152,223
34.80+2.30+7.08%98,274190.0015.00-0.70-4.46%163,685
32.10+2.10+7.00%21,968195.0016.15-1.35-7.71%5671,682
28.95+1.85+6.83%550200.0018.95-1.25-6.19%820
25.15+0.75+3.07%34951205.0021.77-0.83-3.67%51936
23.84+1.79+8.12%9959,539210.0023.85-1.40-5.54%441,480
21.35+1.38+6.91%612,146215.0026.53-1.37-4.91%650
19.30+1.30+7.22%2414,994220.0029.25-1.60-5.19%351,040
17.35+1.15+7.10%1041,381225.0032.35-1.85-5.41%800
15.55+1.05+7.24%666,944230.0036.430.00-50
13.50+0.55+4.25%271,023235.0041.900.00-40
12.40+1.05+9.25%29314,598240.0049.800.00-152,057
10.85+0.68+6.69%453,683245.0053.600.00-210
9.95+1.04+11.67%507,261250.0052.060.00-1368
8.35+0.05+0.60%1220255.00-----
7.43-0.11-1.46%1930260.0062.820.00-1123
6.90+0.40+6.15%579265.0067.000.00--1
6.20+0.45+7.83%194,037270.0055.500.00-1048
5.30+0.20+3.92%340275.0069.95-6.25-8.20%11
4.65+0.03+0.65%270280.0081.200.00-914
4.45+0.35+8.54%40285.00-----
4.00+0.38+10.50%5563290.00-----
3.600.00-6204295.00-----
3.30+0.20+6.45%692,404300.0092.65-6.55-6.60%29
2.670.00-194310.00-----
2.29+0.21+10.10%161,354320.00-----