UK markets closed

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
18 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
161.240.00-5680.000.260.00-151,594
173.300.00-8885.000.500.00-156552
155.150.00-279290.000.370.00-201,231
162.550.00-1095.000.610.00-200300
148.620.00-128100.000.480.00-4700
137.550.00-2148105.000.600.00-1214
147.200.00-115110.000.850.00-20535
101.510.00-2125115.001.030.00-153
132.500.00-117120.001.190.00-1518
132.450.00-18125.001.000.00-366
128.160.00-523130.001.120.00-7372
110.600.00-527135.001.160.00-11485
120.90+18.41+17.96%644140.001.400.00-8445
116.500.00-115145.001.360.00-2420
112.340.00-273150.001.510.00-60542
103.100.00-152155.003.000.00-42402
102.000.00-5208160.001.960.00-11,117
88.190.00-1103165.002.010.00-1594
92.10+3.10+3.48%2477170.002.35-0.03-1.26%1728
87.91-0.24-0.27%1132175.002.720.00-100849
82.100.00-1134180.003.05-0.30-8.96%91,926
76.950.00-2110185.003.350.00-1867
71.780.00-5201190.003.90-0.40-9.30%101,740
54.510.00-1132195.004.50-0.10-2.17%51,409
63.550.00-31,402200.004.850.00-12,231
56.700.00-164205.005.760.00-53,678
55.80-1.50-2.62%2433210.006.38-0.22-3.33%35,051
52.300.00-21487215.007.20-1.00-12.20%13755
48.20-0.80-1.63%12,660220.008.20-0.55-6.29%102,744
43.450.00-1782225.009.34-0.36-3.71%7781
40.710.00-29,368230.0010.400.00-401,102
37.130.00-1585235.0012.12+0.11+0.92%7609
33.61-0.64-1.87%161,136240.0013.60+0.33+2.49%4870
30.40-0.30-0.98%76764245.0015.50+0.65+4.38%12,246
27.95-0.05-0.18%143,673250.0016.90+0.03+0.18%151,077
24.70-0.30-1.20%39917255.0019.50+0.50+2.63%21,752
22.40+0.21+0.95%241,402260.0022.25+0.97+4.56%22,693
19.65-0.15-0.76%31900265.0024.50+0.20+0.82%1319
17.50-0.25-1.41%4931,722270.0027.22-1.38-4.83%13,368
15.30+1.30+9.29%1297275.0029.700.00-352
13.500.00-101,251280.0034.500.00-101,790
11.050.00-20242285.0054.400.00-1083
10.40-0.07-0.67%10410290.0047.360.00-240
8.340.00-4131295.0050.670.00-271
7.80-0.02-0.26%322,996300.0056.920.00-6152
6.800.00-2471305.0064.050.00-1563
5.870.00-6872310.0064.450.00-21,665
5.20+1.03+24.70%16348315.0074.000.00-288
4.35+0.07+1.64%1011,977320.0082.300.00-112,578
3.320.00-1280325.0076.800.00-10111
3.40+0.52+18.06%199330.0091.200.00-1169
2.700.00-2242335.0091.600.00-270
2.500.00-5192340.00100.800.00-1192
2.130.00-5081345.0094.880.00-151
1.500.00-5260350.00101.980.00-458
1.490.00-457355.00114.150.00-1247
1.360.00-13202360.00110.610.00-1723
1.110.00-41,100365.00120.610.00-712
1.370.00-117370.00122.800.00-55
1.07+0.02+1.90%28375.00124.450.00-23
1.03+0.21+25.61%128380.00122.800.00--8
0.85+0.01+1.19%2135390.00-----