UK markets close in 2 hours 13 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
234.55+1.28 (+0.55%)
At close: 4:00PM EST

232.49 -2.07 (-0.88%)
Pre-market: 9:17AM EST

In the money
Show:ListStraddle
Calls
18 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
151.000.00-51080.000.630.00-11,470
131.900.00-1085.000.740.00-31430
153.170.00-777990.000.850.00-40803
118.320.00-1595.001.070.00-40104
132.130.00-230100.001.250.00-34287
130.000.00-169105.001.180.00-319
110.750.00-810110.001.440.00-1526
101.510.00-2125115.002.100.00-120
103.190.00-14120.001.970.00-60554
120.500.00-17125.002.110.00-249
104.450.00-224130.003.350.00-10218
85.200.00-420135.003.050.00-127475
104.000.00-1053140.003.200.00-41422
82.800.00-116145.003.700.00-32351
87.900.00-182150.004.950.00-4431
75.600.00-635155.005.420.00-2408
75.950.00-1171160.006.140.00-2862
72.500.00-1104165.006.150.00-18570
68.100.00-2456170.006.530.00-5365
65.990.00-2132175.008.730.00-3238
62.400.00-1148180.0010.000.00-201,008
60.100.00-353185.0011.850.00-1192
53.610.00-5171190.0012.810.00-142333
51.860.00-286195.0014.400.00-17856
48.270.00-61,411200.0016.700.00-30820
51.350.00-18205.0017.550.00-4488
43.150.00-1393210.0020.680.00-12,171
38.800.00-12384215.0021.580.00-120
35.020.00-132,563220.0022.700.00-341,835
34.300.00-3695225.0025.870.00-1124
31.600.00-109,455230.0029.850.00-3238
29.500.00-5283235.0032.880.00-3399
27.500.00-6837240.0033.900.00-14360
23.350.00-10364245.0032.590.00-116
23.400.00-322,796250.0035.410.00-182
19.570.00-2390255.0041.550.00-89
19.400.00-5667260.0040.850.00-52,555
17.900.00-1235265.0043.960.00-56
16.370.00-1859270.0055.350.00-13,351
15.040.00-4194275.00-----
13.450.00-1859280.0056.340.00-31,743
11.400.00-181285.0078.450.00-26
11.100.00-12169290.0082.130.00-219
10.000.00-134295.0082.450.00-44
9.500.00-862,282300.0078.010.00-180
8.400.00-1210305.0078.720.00-1625
7.700.00-3688310.0078.400.00-3531,239
9.150.00-14231315.00103.670.00--0
6.200.00-32,064320.0088.500.00-32,599
5.800.00-180325.0099.450.00-22
5.200.00-284330.00-----
5.070.00-151335.00-----
5.730.00-322340.00105.950.00--4
5.250.00--1345.00-----
3.550.00-2174350.00-----
-----355.00123.490.00-89
3.080.00-366360.00122.420.00--88
2.800.00-164365.00137.500.00-11