UK markets close in 1 hour 50 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
233.85-0.70 (-0.30%)
As of 9:40AM EST. Market open.
In the money
Show:ListStraddle
Calls
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
142.000.00-116100.000.400.00-32,174
138.350.00-9216105.000.580.00-45,747
109.060.00-28110.000.570.00-98284
129.470.00-418115.000.680.00-760626
123.510.00-105352120.000.900.00-2213
118.220.00-589125.000.850.00-4222
112.000.00-1184130.001.250.00-61,344
109.600.00-161135.001.480.00-21,445
97.500.00-2401140.001.550.00-5798
99.450.00-4476145.001.640.00-33,373
85.800.00-40291150.002.230.00-2131,286
90.220.00-257155.002.590.00-5957
73.550.00-4421160.003.000.00-153,919
80.770.00-7287165.003.300.00-121,256
76.900.00-2726170.003.800.00-765,376
71.650.00-1580175.004.500.00-343,116
56.000.00-1891180.005.650.00-15,731
60.850.00-1766185.005.950.00-42,161
50.000.00-2544190.007.700.00-24,863
46.600.00-4500195.008.340.00-142,202
42.700.00-74,441200.008.920.00-386,447
35.760.00-1446205.0010.260.00-182,820
35.800.00-114,083210.0011.750.00-1685,742
32.700.00-181,366215.0013.650.00-102,475
30.040.00-1912,191220.0015.310.00-1191,909
26.370.00-81,668225.0017.340.00-61,486
23.110.00-345,655230.0021.150.00-81,742
21.410.00-171,613235.0022.800.00-481,090
19.000.00-752,604240.0024.450.00-271,336
16.950.00-332,164245.0027.930.00-6741,253
14.850.00-2865,252250.0033.600.00-21,267
12.950.00-2041,787255.0033.800.00-895
11.380.00-1504,984260.0032.550.00-1130
9.950.00-6610,299265.0037.420.00-169
8.000.00-384,236270.0046.600.00-182
7.800.00-1633,848275.0042.200.00-7185
6.300.00-163,572280.0056.600.00-111
5.650.00-3,5473,633285.0049.200.00-1120
4.850.00-2,6122,990290.0053.150.00-34
3.970.00-4,51020,149295.0069.300.00-1532
3.700.00-6,0254,837300.0071.000.00-216
2.810.00-2,5021,563305.0078.450.00-33
2.650.00-2,0512,067310.0083.000.00-129
2.050.00-1179315.0074.500.00--11
2.150.00-2,0353,039320.0090.800.00-962
1.920.00-555,602325.0084.050.00-413
1.630.00-35,465330.0090.600.00-2020
1.480.00-4,0353,870335.00105.900.00-12
1.290.00-20184340.00-----
0.870.00-4,0253,782345.00-----
1.010.00-28,718350.00-----
0.930.00-28,836355.00-----
0.950.00-4305360.00119.350.00--1