UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
294.73-5.14 (-1.71%)
As of 11:34AM EDT. Market open.
In the money
Show:ListStraddle
Calls
19 November 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
137.250.00--1120.000.270.00-713
-----125.000.28-0.03-9.68%24
115.810.00--1130.00-----
-----135.000.420.00-48
-----140.000.430.00-218
101.180.00--62145.000.490.00-29
-----150.000.51-0.03-5.56%4313
91.700.00--20155.000.620.00-327
-----160.000.700.00-7253
81.750.00--6165.000.73-0.06-7.59%298
76.450.00--19170.000.870.00-4261
79.330.00-126175.00-----
78.770.00-231180.001.120.00-15295
68.500.00-11185.001.16-0.16-12.12%172
56.180.00--0190.001.450.00-29296
64.030.00-18195.00-----
66.700.00-129200.001.70-0.10-5.56%21,378
-----205.001.90-0.28-12.84%1959
55.700.00-285210.002.18-0.21-8.79%5856
-----215.002.54-0.25-8.96%21,203
49.780.00-158220.003.300.00-231,836
44.030.00-2158225.003.60-0.23-6.01%202,205
41.10+0.95+2.37%6121230.004.12-0.48-10.43%32829
37.27+1.62+4.54%2151235.004.85-0.60-11.01%2751,636
32.85+1.50+4.78%17203240.005.95-0.55-8.46%383,411
28.85+1.09+3.93%2523245.00-----
-----250.008.47-0.78-8.43%1374,329
21.90+0.90+4.29%12,049255.0010.00-0.90-8.26%392,899
-----260.0011.92-1.30-9.83%91,216
16.10+0.75+4.89%342,191265.0014.03-1.03-6.84%11,634
13.45+0.80+6.32%412,223270.0016.45-1.35-7.58%491,360
11.10+0.55+5.21%211,755275.00-----
-----280.0023.650.00-5952
-----285.0025.80-3.80-12.84%151
6.05+0.43+7.65%1941290.0029.40-6.75-18.67%9490
4.95+0.45+10.00%61,978295.0035.650.00-71,236
3.75+0.15+4.17%213,517300.0036.90-4.30-10.44%8040
2.910.00-12130305.0041.50-3.60-7.98%4167
1.97-0.05-2.48%6444315.0054.450.00-817
-----320.0059.100.00-416
1.280.00-111,447325.0073.800.00-1,3791,321
1.040.00-2676330.0083.700.00--0
0.920.00-119335.0089.000.00--0
0.650.00--1340.0099.850.00--8
0.620.00-11345.00-----
0.55-0.03-5.17%1120350.00-----
0.400.00-112360.00-----
0.350.00-221370.00-----
0.28-0.02-6.67%417380.00-----