UK markets close in 1 hour 44 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
234.07-0.49 (-0.21%)
As of 9:46AM EST. Market open.
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
162.200.00-211770.000.350.00-1032,586
167.070.00-10712075.000.410.00-20431
161.550.00-510280.000.540.00-2,9824,179
158.430.00-1203085.000.560.00-31776
152.740.00-2424390.000.750.00-4641,138
148.180.00-2115395.000.730.00-82776
134.400.00-61,680100.000.980.00-201,962
124.700.00-3199105.001.170.00-3567
123.000.00-2697110.001.380.00-52,428
129.250.00-30227115.001.600.00-11,632
112.000.00-4334120.001.780.00-342,391
109.450.00-1469125.002.090.00-111,763
104.750.00-21,704130.002.390.00-845,751
101.650.00-1748135.002.650.00-32,052
94.450.00-281,371140.003.000.00-76,206
91.700.00-21,371145.003.500.00-24,989
87.400.00-102,535150.003.950.00-105,967
81.350.00-261,694155.004.570.00-123,702
79.450.00-22,055160.005.650.00-147,429
71.550.00-405,431165.005.920.00-23,656
69.200.00-153,367170.006.600.00-20413,938
63.350.00-12,149175.007.630.00-17,160
62.250.00-72,944180.008.630.00-2212,730
58.360.00-152,121185.0010.000.00-546,765
54.440.00-243,359190.0010.750.00-347,637
49.180.00-31,518195.0012.620.00-75,208
47.330.00-1589,993200.0013.950.00-676,343
42.790.00-21,230205.0015.300.00-592,396
41.500.00-175,623210.0016.350.00-265,565
38.350.00-72,511215.0020.150.00-14,067
35.600.00-246,937220.0021.250.00-5384,726
32.580.00-243,011225.0024.300.00-54,364
30.000.00-2026,208230.0025.600.00-174,129
27.540.00-542,492235.0030.000.00-241,807
25.50+0.36+1.43%211,479240.0030.700.00-43,018
22.600.00-665,511245.0035.050.00-10996
20.900.00-6114,250250.0039.100.00-4598
18.170.00-505,036255.0035.800.00-88224
17.250.00-4716,625260.0038.800.00-32342
15.000.00-372,352265.0042.500.00-1231
14.200.00-606,391270.0049.750.00-2306
12.560.00-443,082275.0053.500.00-3152
11.760.00-256,154280.0052.750.00-4477
10.250.00-131,221285.0058.600.00-1111
8.820.00-635,535290.0058.600.00-1630
8.000.00-88959295.0066.410.00-1180
7.700.00-889,303300.0076.300.00-10204
6.300.00-6276305.00-----
6.250.00-122,695310.0075.030.00-6203
5.40+0.25+4.85%1625315.0079.700.00--2
5.050.00-398,929320.0087.060.00-2515
4.600.00-15463325.0090.400.00--1
4.200.00-5653330.0093.490.00-1024
3.700.00-121,102335.00123.300.00--0
3.100.00-7278340.00109.740.00-43
2.990.00-891345.00107.400.00-414
2.680.00-4285350.00119.500.00-11
2.450.00-4592355.00-----
2.350.00-18912360.00120.450.00-109
2.130.00-221721365.00-----