UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
326.19+3.18 (+0.98%)
At close: 04:00PM EST
326.12 -0.07 (-0.02%)
After hours: 04:16PM EST
In the money
Show:ListStraddle
Calls
14 April 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
187.950.00-14145.000.570.00-563
171.150.00-822150.000.320.00-5121
144.050.00-523155.000.770.00-5136
175.010.00-258160.000.650.00-2116
144.500.00-104165.000.460.00-117
125.150.00-1130170.001.100.00-160
165.000.00-127175.000.580.00-148
141.430.00-19180.001.250.00-1219
157.800.00-210185.000.650.00-143
146.250.00-132108190.001.510.00-1224
152.860.00-7108195.001.940.00-4488
132.820.00-4145200.001.62-0.56-25.69%4402
135.550.00-9151205.002.00+0.56+38.89%1234
125.770.00-1115210.002.30-0.30-11.54%15300
116.950.00-120215.002.35+1.10+88.00%1269
117.060.00-171220.002.60+1.54+145.28%100409
115.850.00-13225.002.54+0.72+39.56%21,438
95.500.00-1162230.003.15+0.34+12.10%1816
89.750.00-19235.002.210.00-92504
89.55-9.95-10.00%223240.003.95-0.75-15.96%30733
85.80-0.70-0.81%1113245.004.25-1.10-20.56%351,020
79.30-11.15-12.33%1274250.004.15-1.75-29.66%41,454
84.300.00-261255.006.500.00-15606
75.200.00-1183260.005.45-0.05-0.91%21,109
63.300.00-195265.006.45-1.05-14.00%41,050
59.610.00-3105270.006.40-2.60-28.89%641,296
54.430.00-1108275.009.800.00-941,011
52.500.00-1315280.008.00-3.10-27.93%41,461
49.80+3.32+7.14%2395285.0012.250.00-21795
44.55+1.69+3.94%8435290.0010.00-2.95-22.78%16632
42.45+1.75+4.30%114383295.0011.05-3.87-25.94%63436
39.42+0.92+2.39%58762300.0012.50-2.72-17.87%159848
33.20-1.25-3.63%6346305.0013.78-4.25-23.57%61595
30.80-0.34-1.09%50722310.0015.37-3.16-17.05%33636
28.70+0.55+1.95%18380315.0017.05-4.85-22.15%5312
26.20-0.25-0.95%78735320.0018.95-5.25-21.69%42418
22.72+0.62+2.81%163658325.0021.20-5.15-19.54%9387
20.21-0.19-0.93%431,935330.0023.25-4.75-16.96%36356
18.07+0.72+4.15%442,009335.0026.50-5.60-17.45%11373
15.80+0.46+3.00%931,620340.0029.25-6.20-17.49%1643
13.80+0.34+2.53%713,175345.0034.64-2.21-6.00%1294
11.85-0.75-5.95%901,614350.0037.97-2.51-6.20%1421
9.90-0.80-7.48%61902355.0044.00+4.31+10.86%1137
8.75-0.42-4.58%752,438360.0039.850.00-28166
7.38-0.47-5.99%22975365.0043.450.00-20174
6.15-0.67-9.82%10588370.0054.300.00-554
5.60-0.50-8.20%21,882375.0051.200.00-2560
4.48-0.77-14.67%23399380.0064.050.00-153
3.90-0.65-14.29%101,557385.0059.390.00-348
3.26-0.13-3.83%2469390.0072.20+1.60+2.27%284
2.79-0.21-7.00%11170395.0067.490.00-918
2.35-0.50-17.54%221,819400.0071.950.00-140
1.80-0.32-15.09%11643410.0088.900.00-512
1.44-0.02-1.37%41,159420.00-----
1.06-0.12-10.17%7319430.00-----
0.970.00-3464440.00-----
0.69+0.02+2.99%6446450.00-----
0.660.00-431460.00-----
0.550.00-144470.00-----
0.45-0.06-11.76%5086480.00-----
0.38-0.06-13.64%10113490.00-----
0.31-0.06-16.22%1161500.00-----