UK Markets close in 6 hrs 33 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
298.58+3.78 (+1.28%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
185.400.00-211370.000.090.00-2013,025
173.100.00-113675.000.120.00-101,164
161.780.00-269880.000.160.00-13,884
173.950.00-12885.000.210.00-20860
157.070.00-723490.000.230.00-32,183
165.490.00-277795.000.250.00-21,349
164.560.00-11,019100.000.26-0.03-10.34%12,819
158.810.00-322105.000.340.00-5983
149.670.00-2529110.001.650.00-120
151.670.00-1244115.000.39-0.06-13.33%113,636
146.000.00-2479120.000.480.00-103,233
140.050.00-1461125.002.820.00-90
130.200.00-151,616130.003.420.00-150
130.400.00-2828135.000.670.00-252,396
127.36+4.36+3.54%11,327140.000.70-0.04-5.41%166,971
120.900.00-11,587145.000.840.00-105,411
117.45+0.94+0.81%12,356150.000.86-0.06-6.52%228,387
109.000.00-71,897155.007.300.00-1110
57.800.00-250160.001.03-0.12-10.43%508,439
102.53+1.88+1.87%25,506165.009.570.00-310
98.42+1.92+1.99%663,271170.001.34-0.04-2.90%115,080
92.98+1.85+2.03%102,149175.001.510.00-217,967
89.00+2.15+2.48%272,683180.0014.600.00-1540
81.500.00-81,972185.001.75-0.25-12.50%228,254
79.05+5.75+7.84%13,180190.002.140.00-107,641
35.050.00-170195.0020.150.00-460
69.34+1.34+1.97%4012,208200.002.60-0.18-6.47%932,823
65.05+2.05+3.25%31,587205.0025.600.00-170
60.36+1.36+2.31%276,983210.003.47-0.22-5.96%520,382
56.00+1.22+2.23%62,329215.004.02-0.25-5.85%287,705
23.200.00-1090220.004.52-0.38-7.76%31012,653
47.37+1.61+3.52%52,725225.005.32-0.48-8.28%227,985
42.81+1.07+2.56%216,067230.006.16-0.44-6.67%8810,658
39.05+1.14+3.01%143,305235.007.29-0.36-4.71%74,771
35.55+1.46+4.28%8913,131240.008.26-0.75-8.32%535,887
31.50+0.99+3.24%299,377245.009.68-0.67-6.47%104,755
28.60+1.40+5.15%11514,197250.0011.27-0.73-6.08%218,900
12.150.00-20255.0013.05-0.71-5.16%123,634
21.81+0.73+3.46%11619,693260.0051.400.00-100
19.38+0.93+5.04%853,982265.0017.11-1.14-6.25%441,076
16.75+0.85+5.35%14410,945270.0019.55-1.15-5.56%21,979
14.45+0.78+5.71%825,786275.0022.32-1.53-6.42%3324
12.20+0.50+4.27%489,739280.0077.000.00-10
10.46+0.58+5.87%272,645285.0092.500.00-21
8.63+0.28+3.35%219,230290.0035.350.00-1745
7.22+0.37+5.40%136,091295.0080.950.00-360
6.10+0.30+5.17%22315,309300.0041.150.00-11635
5.02+0.07+1.41%13947305.00-----
4.25+0.10+2.41%273,638310.0061.000.00-12180
3.60-0.06-1.64%92933315.0069.000.00-474
2.98+0.08+2.76%87,635320.0064.700.00-38529
2.45+0.12+5.15%191,040325.0063.350.00-2655
2.040.00-411,362330.0067.490.00-43109
1.72+0.03+1.78%192,036335.0094.250.00-4786
1.580.00-1798340.0094.050.00-610
1.320.00-2470345.0089.650.00-428
1.090.00-20738350.00108.700.00-1533
0.91-0.11-10.78%1866355.00114.200.00--1
0.84-0.05-5.62%11,715360.0099.800.00-221
0.73-0.02-2.67%21,331365.00112.400.00-13
0.680.00-1145370.00-----
0.62-0.02-3.12%370375.00-----
-----380.00116.100.00--0
0.47-0.04-7.84%8329390.00-----