UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.87-5.35 (-1.75%)
At close: 4:00PM EDT
299.73 -0.14 (-0.05%)
After hours: 05:41PM EDT
In the money
Show:ListStraddle
Calls
15 October 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
189.760.00-1119115.000.020.00-1489
179.800.00-3145120.000.030.00-40
171.500.00-2485125.000.020.00-2653
168.950.00-148130.000.020.00-25466
169.350.00-11135.000.030.00-11287
161.750.00-119140.000.040.00-4377
157.850.00-169145.000.040.00-1411,202
151.800.00-39117150.000.020.00-12,513
145.00-4.25-2.85%1638155.000.020.00-252677
140.20-1.45-1.02%3264160.000.03-0.01-25.00%5975
135.40-1.00-0.73%4965165.000.030.00-34384
130.10+1.35+1.05%14340170.000.03-0.01-25.00%1352,403
125.200.00-1163175.000.05+0.01+25.00%1522,111
121.600.00-1488180.000.06+0.01+20.00%1937
115.450.00-1150185.000.060.00-7451
110.650.00-7147190.000.090.00-1202,517
105.450.00-6210195.000.12+0.02+20.00%691,355
100.65+0.60+0.60%30295200.000.14+0.02+16.67%84,951
97.45-2.55-2.55%6525205.000.17+0.02+13.33%22,471
90.45-4.25-4.49%16453210.000.19+0.02+11.76%43,241
85.05-5.35-5.92%23639215.000.23+0.01+4.55%41,811
80.65-0.85-1.04%76440220.000.28+0.05+21.74%34,440
77.70-0.65-0.83%1335225.000.31+0.04+14.81%4332,470
70.73-4.72-6.26%4837230.000.37+0.07+23.33%4193,870
65.90-4.06-5.80%19421235.000.44+0.08+22.22%802,992
60.87-3.53-5.48%31,161240.000.49+0.07+16.67%594,577
56.00-3.95-6.59%112,297245.000.58+0.13+28.89%937,914
51.05-4.45-8.02%554,364250.000.70+0.17+32.08%978,410
46.10-1.20-2.54%282,867255.000.82+0.25+43.86%1447,728
40.90-3.80-8.50%253,240260.000.98+0.31+46.27%1046,083
36.40-4.20-10.34%335,581265.001.12+0.32+40.00%546,166
31.30-4.95-13.66%395,201270.001.40+0.48+52.17%6027,297
26.65-4.41-14.20%773,740275.001.65+0.57+52.78%3578,448
21.75-4.65-17.61%746,406280.002.07+0.77+59.23%94310,592
17.80-3.95-18.16%1787,034285.002.62+0.95+56.89%1,8577,314
13.70-3.75-21.49%4769,813290.003.55+1.41+65.89%2,9549,140
10.05-3.25-24.44%8817,224295.004.70+1.70+56.67%2,2407,609
6.70-2.75-29.10%5,53926,159300.006.35+2.13+50.47%3,21416,042
4.20-2.05-32.80%6,41418,917305.009.20+3.24+54.36%6864,815
2.50-1.30-34.21%3,71619,037310.0012.48+3.98+46.82%1711,521
1.50-0.68-31.19%1,1379,163315.0016.15+3.95+32.38%511,425
0.81-0.39-32.50%1,0729,620320.0020.30+2.75+15.67%26408
0.51-0.16-23.88%3526,588325.0025.00+3.70+17.37%2142
0.33-0.09-21.43%2456,840330.0029.88+4.58+18.10%34302
0.22-0.06-21.43%302,815335.0034.05+3.10+10.02%7162
0.16-0.04-20.00%541,473340.0038.65-0.30-0.77%16190
0.13-0.02-13.33%25329345.0044.50+0.70+1.60%4104
0.10-0.02-16.67%49877350.0048.85+0.50+1.03%8185
0.08-0.01-11.11%7639355.0055.20+2.45+4.64%660
0.07-0.02-22.22%21593360.0058.450.00-1184
0.05-0.04-44.44%2148365.00-----
0.060.00-107545370.0075.250.00-1151
0.060.00-5373375.00-----
0.060.00-142973380.0079.35-1.54-1.90%2475
0.04-0.01-20.00%100374385.00-----
0.030.00-6421,913390.0089.45+2.87+3.31%327
0.030.00-1116395.0091.700.00-11
0.02-0.02-50.00%314577400.00111.550.00-240
0.06+0.03+100.00%10130405.00119.700.00-80
0.020.00-1969410.00130.050.00--0
0.020.00-20886415.00-----
0.01-0.01-50.00%51,869420.00115.300.00-60