UK markets open in 7 hours 48 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
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
185.400.00-211370.000.150.00-1502,968
173.100.00-113675.000.150.00-11,172
161.780.00-269880.000.200.00-2003,876
173.950.00-12885.000.24+0.03+14.29%3840
157.070.00-723490.000.250.00-102,182
149.650.00-1957795.000.380.00-51,349
154.950.00-11,020100.000.360.00-252,809
139.650.00-18222105.000.450.00-10983
149.670.00-2529110.000.450.00-15,340
145.20-1.20-0.82%2240115.000.750.00-13,631
140.35+1.68+1.21%1479120.000.590.00-43,224
136.05+2.10+1.57%1464125.000.650.00-1242,336
130.200.00-151,616130.000.750.00-55,778
126.030.00-1828135.000.830.00-12,377
120.070.00-21,327140.000.90-0.05-5.26%16,976
116.75+2.15+1.88%11,588145.001.07+0.07+7.00%245,765
111.00-0.95-0.85%122,365150.001.14+0.06+5.56%88,393
105.850.00-11,897155.001.27-0.05-3.79%6943,528
102.600.00-11,857160.001.44+0.10+7.46%368,421
97.15+0.55+0.57%15,506165.001.51-0.06-3.82%53,742
92.05-0.65-0.70%13,271170.001.75+0.01+0.57%28414,798
87.950.00-242,153175.001.93+0.08+4.32%218,007
82.43+1.98+2.46%92,681180.002.110.00-615,274
78.500.00-21,980185.002.45-0.13-5.04%948,209
73.11-0.59-0.80%23,181190.002.74+0.09+3.40%37,552
68.85+2.31+3.47%21,474195.003.10-0.05-1.59%507,606
63.00-1.65-2.55%7012,420200.003.55+0.12+3.50%6432,881
59.80+2.33+4.05%111,585205.004.07+0.02+0.49%86510,086
55.11-0.54-0.97%37,011210.004.70+0.15+3.30%12720,376
51.00-0.50-0.97%72,359215.005.45-0.34-5.87%477,652
46.60-0.75-1.58%119,063220.006.30+0.20+3.28%26712,146
42.05-0.95-2.21%32,743225.007.13+0.08+1.13%97,864
38.40-0.78-1.99%106,094230.008.27+0.27+3.38%8910,550
34.57-0.86-2.43%153,321235.009.50+0.24+2.59%524,163
31.84+0.01+0.03%6913,036240.0010.96+0.31+2.91%855,849
28.15-0.55-1.92%149,519245.0012.55-0.25-1.95%394,729
24.37-0.93-3.68%26814,582250.0014.58+0.28+1.96%308,818
22.15+0.05+0.23%149,984255.0016.80+0.77+4.80%303,501
19.00-0.55-2.81%16319,888260.0019.42+1.12+6.12%2921,686
16.50-0.55-3.23%563,817265.0021.05+0.05+0.24%121,024
14.20-0.57-3.86%22810,787270.0024.05+0.05+0.21%131,929
12.37-0.46-3.59%1355,584275.0027.20+0.73+2.76%1276
10.80-0.20-1.82%3019,484280.0030.00-0.75-2.44%26827
9.25-0.13-1.39%452,545285.0033.45+0.51+1.55%13,606
7.50-0.25-3.23%539,153290.0038.620.00-100744
6.52-0.13-1.95%94,034295.0051.100.00-54279
5.25-0.34-6.08%23914,283300.0047.480.00-3551
4.65+0.03+0.65%12812305.0066.250.00-315
3.87-0.05-1.28%443,552310.0061.000.00-12180
3.300.00-1925315.0069.000.00-474
2.70-0.02-0.74%517,658320.0064.700.00-38529
2.300.00-41,022325.0068.850.00-839
2.05+0.04+1.99%31,287330.0089.450.00-2100
1.75+0.22+14.38%22,035335.0094.250.00-4786
1.50+0.04+2.74%5780340.0094.050.00-610
1.28+0.20+18.52%11477345.0089.650.00-428
1.19+0.25+26.60%1713350.00108.700.00-150
0.99+0.03+3.13%10864355.00114.200.00--1
0.87+0.03+3.57%81,664360.0099.800.00-221
0.800.00-11,329365.00112.400.00--3
0.680.00-1145370.00-----
0.620.00-350375.00-----
0.530.00-1254380.00120.620.00--0
0.51+0.01+2.00%4311390.00128.95+128.95--1