UK markets open in 7 hours 52 minutes

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
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
153.950.00-118100.000.07+0.02+40.00%12,178
136.550.00-44105.000.050.00-55,833
131.600.00-1212110.000.150.00-1303
129.300.00-700115.000.11-0.01-8.33%1708
122.260.00-142120.000.12+0.01+9.09%61671
120.150.00-2031125.000.16+0.03+23.08%1481
130.000.00-142130.000.17+0.01+6.25%141,737
109.410.00-128135.000.180.00-101,587
113.200.00-1401140.000.220.00-20998
115.70+3.00+2.66%290145.000.230.00-723,831
110.80+4.75+4.48%4359150.000.32-0.05-13.51%11,169
106.10+2.35+2.27%1215155.000.370.00-11,214
101.15-0.71-0.70%9630160.000.380.00-54,062
96.45+0.35+0.36%5239165.000.46+0.03+6.98%151,600
91.540.00-2812170.000.50-0.02-3.85%2735,705
86.60+3.05+3.65%10607175.000.540.00-114,426
80.700.00-1887180.000.64+0.04+6.67%405,574
76.00+5.45+7.73%2863185.000.74+0.07+10.45%42,264
70.700.00-10545190.000.83+0.03+3.75%175,445
66.65+2.75+4.30%3602195.000.90-0.01-1.10%202,166
61.35-0.96-1.54%113,818200.001.02-0.02-1.92%36,535
56.90+0.90+1.61%26516205.001.23+0.06+5.13%1046,588
52.65+0.42+0.80%51,957210.001.46+0.11+8.15%710,748
46.95-0.70-1.47%11,138215.001.600.00-173,877
42.66-0.24-0.56%327,376220.002.17+0.15+7.43%8010,022
38.00-0.20-0.52%311,787225.002.49+0.15+6.41%1778,721
33.50-0.33-0.98%985,620230.003.050.00-2646,629
29.43-0.10-0.34%363,759235.003.80+0.28+7.95%2946,783
24.00-1.35-5.33%564,397240.004.95+0.55+12.50%1858,556
21.05-0.60-2.77%974,383245.005.85+0.38+6.95%2917,550
17.26-0.84-4.64%2798,778250.007.65+0.72+10.39%43712,065
14.70-0.15-1.01%1295,859255.009.50+0.92+10.72%2624,820
10.92-0.76-6.51%1,99322,027260.0011.30+0.61+5.71%2729,884
8.50-0.63-6.90%3,70510,870265.0013.60+0.45+3.42%4571,010
6.80-0.30-4.23%21011,555270.0016.53+0.68+4.29%69232
4.87-0.43-8.11%1017,473275.0020.660.00-186
3.98+0.03+0.76%19510,462280.0025.400.00-4216
2.89+0.04+1.40%5606,257285.0038.000.00-821
2.00-0.06-2.91%1626,999290.0033.700.00-534
1.60+0.08+5.26%17120,270295.0037.950.00-132
1.17+0.08+7.34%977,045300.0042.00+0.60+1.45%24247
0.89+0.05+5.95%45,458305.0045.50-3.20-6.57%17229
0.66+0.03+4.76%405,962310.0050.65-16.45-24.52%1362
0.55+0.05+10.00%85,416315.0055.55+1.30+2.40%616
0.44+0.04+10.00%47,385320.0060.20+0.90+1.52%96137
0.34-0.02-5.56%235,125325.0081.700.00-518
0.290.00-685,072330.0072.000.00-364
0.240.00-1154,110335.0074.65-0.75-0.99%3180
0.22+0.01+4.76%367223340.0079.75-1.20-1.48%1624
0.20-0.01-4.76%1143,964345.0085.10-30.10-26.13%-7
0.19+0.03+18.75%508,959350.0094.750.00-13
0.16+0.02+14.29%1449,014355.00108.870.00--3
0.16+0.02+14.29%901269360.00109.320.00-322
0.10-0.03-23.08%130375370.00110.05-12.15-9.94%-16
0.100.00-145523380.00-----
0.070.00-1771,078390.00129.00+129.00--2