UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
259.43-1.47 (-0.56%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
16 July 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
142.240.00-1221115.000.01-0.02-66.67%1807
135.050.00-936120.000.030.00-5515
129.700.00-47125.000.010.00-33376
131.15+7.20+5.81%22130.000.030.00-11450
120.550.00-424135.000.030.00-23333
113.900.00-13140.000.010.00-2402
110.100.00-69145.000.05+0.02+66.67%11,096
110.87+4.02+3.76%220150.000.020.00-171,136
102.940.00-511155.000.020.00-5640
98.200.00-22160.000.03+0.01+50.00%31,361
89.980.00-140165.000.030.00-261,583
87.800.00-163170.000.04-0.01-20.00%12,782
81.830.00-2993175.000.04-0.01-20.00%42,119
78.080.00-8115180.000.07+0.02+40.00%293,258
70.900.00-260185.000.08+0.02+33.33%6021,204
71.480.00-4700190.000.080.00-243,625
65.75-0.73-1.10%31,277195.000.09-0.01-10.00%3502,612
60.75-0.55-0.90%3773200.000.13+0.01+8.33%1683,706
50.600.00-8791205.000.150.00-3814,179
51.070.00-18854210.000.18-0.01-5.26%3424,023
46.31+1.31+2.91%51,420215.000.23-0.01-4.17%2446,432
40.79-0.47-1.14%1251,421220.000.280.00-388,957
35.42-0.98-2.69%431,624225.000.350.00-3366,093
30.61-1.04-3.29%308,449230.000.44+0.02+4.76%39510,915
26.57-0.46-1.70%302,168235.000.65+0.09+16.07%6268,830
21.75-0.78-3.46%11,32814,505240.001.00+0.23+29.87%2,37310,569
17.10-0.15-0.87%52511,336245.001.38+0.24+21.05%1,20113,124
12.00-1.10-8.40%10,95410,988250.002.42+0.60+32.97%11,83713,705
8.30-0.85-9.29%92217,423255.003.70+0.84+29.37%1,8623,940
5.00-0.80-13.79%14,56635,026260.005.85+1.22+26.35%11,05613,440
2.86-0.47-14.11%2,61127,305265.008.04+1.14+16.52%302890
1.50-0.30-16.67%2,85813,830270.0011.00+0.70+6.80%80466
0.80-0.11-12.09%1,5497,630275.0015.10+0.54+3.71%286
0.45-0.03-6.25%5517,275280.0019.80+0.30+1.54%4131
0.31+0.06+24.00%2767,777285.0024.130.00-165
0.18+0.01+5.88%534,449290.0029.65+1.13+3.96%1078
0.14+0.01+7.69%124,048295.0037.110.00-349
0.100.00-2578,159300.0039.15-0.80-2.00%3168
0.09+0.01+12.50%22,812305.0044.85-2.05-4.37%198
0.07+0.01+16.67%19643310.0058.350.00-468
0.060.00-2387315.0058.350.00-242
0.040.00-41,583320.0059.40-6.53-9.90%10127
0.040.00-5146325.00-----
0.020.00-30200330.0072.100.00-1335
0.040.00-1148335.0081.370.00-11
0.030.00-15583340.0083.000.00-837
0.020.00-2078345.00-----
0.020.00-10312350.00107.50-1.05-0.97%159
0.010.00-2120355.00111.900.00---
0.010.00-11,145360.00102.450.00-1625
0.030.00-250252365.00-----
0.020.00-1041370.00-----
0.020.00-14375.00-----
0.030.00-1123380.00123.500.00--2
0.010.00-118385.00127.550.00---
0.020.00-30243390.00-----