UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.32-1.57 (-0.60%)
As of 3:45PM EDT. Market open.
In the money
Show:ListStraddle
Calls
25 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----125.000.020.00-1017
-----130.000.010.00-24
117.640.00--10140.000.050.00--2
100.800.00-88145.000.040.00-3174
-----150.000.100.00-55
-----155.000.190.00-33
91.020.00-11160.000.070.00--3
86.370.00-11165.000.050.00-125
81.180.00-33170.000.020.00-314
-----175.000.02-0.01-33.33%243
-----180.000.37+0.35+1,750.00%211
73.110.00-12185.000.020.00-50280
-----190.000.020.00-72108
51.850.00--16195.000.01-0.02-66.67%7082
58.530.00-19200.000.02-0.02-50.00%1319
51.650.00--2205.000.030.00-3143
48.00+3.37+7.55%110210.000.030.00-5106
38.100.00-11215.000.05+0.01+25.00%11565
35.750.00-22217.500.05-0.01-16.67%10249
36.750.00-60132220.000.07+0.02+40.00%124645
24.050.00-13222.500.07-0.01-12.50%22400
33.12+0.82+2.54%149225.000.080.00-54430
24.150.00-13227.500.100.00-10366
28.63+0.12+0.42%2059230.000.11+0.01+10.00%441,627
21.910.00-18232.500.130.00-4402
22.580.00-447235.000.16+0.02+14.29%2651,200
20.270.00-175237.500.18+0.03+20.00%12871
19.16+0.76+4.13%4310240.000.23+0.04+21.05%711,952
16.220.00-1429242.500.29+0.07+31.82%901,208
13.35-0.45-3.26%33704245.000.40+0.12+42.86%3731,396
11.90-0.64-5.10%5469247.500.55+0.15+37.50%2331,413
8.90-1.10-11.00%881,878250.000.81+0.22+37.29%9981,190
6.65-1.35-16.87%1341,196252.501.26+0.43+51.81%528832
4.95-1.05-17.50%4752,184255.001.85+0.52+39.10%428969
3.35-0.95-22.09%1,4162,352257.502.75+0.77+38.89%1,0861,761
2.09-0.78-27.18%4,19010,724260.004.14+1.16+38.93%514322
1.24-0.53-29.94%1,3832,820262.505.35+0.79+17.32%4231
0.72-0.28-28.00%7422,895265.007.60+0.30+4.11%2016
0.40-0.18-31.03%3381,543267.508.25-1.73-17.33%2202
0.25-0.10-28.57%1863,125270.0012.750.00-412
0.16-0.06-27.27%1601,161272.5014.950.00-33
0.120.00-35969275.0020.700.00-11
0.100.00-28324277.50-----
0.07-0.01-12.50%42470280.0030.540.00--1
0.070.00-17332282.50-----
0.05-0.01-16.67%1102285.00-----
0.05-0.03-37.50%1250290.00-----
0.03-0.02-40.00%3342295.00-----
0.03-0.01-25.00%41256300.0048.900.00--0
0.02-0.03-60.00%151401305.00-----
0.020.00-50179310.00-----