UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
254.95-11.25 (-4.23%)
As of 02:50PM EDT. Market open.
In the money
Show:ListStraddle
Calls
17 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
186.850.00-310080.000.02+0.01+100.00%13,461
181.500.00-5385.000.020.00-1632
210.310.00-7190.000.020.00-5339
171.100.00-451295.000.050.00-26336
160.51-5.79-3.48%947100.000.020.00-22,583
182.200.00-22105.000.050.00-40356
156.400.00-20110.000.050.00-10510
150.100.00-350115.000.010.00-10648
136.650.00-22120.000.020.00-2718
124.900.00-12125.000.02-0.04-66.67%1334
136.500.00-4214130.000.030.00-21,325
131.250.00-4014135.000.050.00-110752
125.920.00-14614140.000.07+0.01+16.67%601,388
116.75-4.55-3.75%15145.000.09+0.03+50.00%861,854
112.11-4.04-3.48%221150.000.10+0.04+66.67%135,177
107.100.00-1,08072155.000.10+0.02+25.00%231,813
101.82-1.83-1.77%1871160.000.14+0.05+55.56%114,005
96.80-1.20-1.22%121165.000.16+0.06+60.00%242,089
92.12-0.88-0.95%120170.000.22+0.09+69.23%492,982
88.780.00-2,7005175.000.24+0.07+41.18%22,317
75.55-11.30-13.01%672180.000.33+0.12+57.14%8074,790
72.91-8.59-10.54%1034185.000.43+0.22+104.76%111,909
76.700.00-31587190.000.51+0.25+96.15%133,432
66.05-5.55-7.75%1104195.000.56+0.19+51.35%63,251
57.15-9.07-13.70%31,272200.000.83+0.43+107.50%2,0698,604
61.750.00-101,274205.001.01+0.51+102.00%743,089
56.900.00-501,343210.001.34+0.73+119.67%1665,124
47.50-4.59-8.81%1307215.001.66+0.84+102.44%1683,409
37.50-9.12-19.56%242,028220.002.12+1.12+112.00%5918,492
35.35-0.14-0.39%1432225.002.63+1.36+107.09%1,4736,029
29.85-8.20-21.55%175,909230.003.30+1.67+102.45%3757,529
25.63-7.37-22.33%61,179235.004.25+2.13+100.47%9276,115
20.85-6.50-23.77%251,335240.005.50+2.84+106.77%9078,822
17.40-5.85-25.16%221,111245.006.70+3.20+91.43%9386,737
14.05-6.42-31.36%1242,494250.008.40+3.96+89.19%57112,623
11.00-5.50-33.33%1821,942255.0010.29+4.51+78.03%5266,455
8.45-4.95-36.94%2,9159,197260.0012.75+5.44+74.42%61615,507
6.35-4.10-39.23%1,8573,383265.0015.52+6.20+66.52%46610,967
4.45-3.40-43.31%2,8094,248270.0019.20+7.73+67.39%6928,422
3.15-2.48-44.05%2,4416,282275.0022.04+7.54+52.00%1257,385
2.10-1.90-47.50%6,39412,815280.0026.60+9.05+51.57%4,1699,506
1.39-1.22-46.74%2,8174,564285.0030.60+9.35+44.00%758,140
0.97-0.77-44.25%1,1656,115290.0035.00+9.50+37.25%335,019
0.63-0.46-42.20%5109,552295.0040.10+10.22+34.20%134,143
0.42-0.29-40.85%1,42915,674300.0045.08+10.08+28.80%2366,803
0.30-0.15-33.33%1,4575,703305.0050.09+9.03+21.99%63,662
0.21-0.08-27.59%16313,516310.0052.85+5.60+11.85%494,178
0.14-0.07-33.33%645,437315.0057.64+8.31+16.85%103,036
0.12-0.03-20.00%2318,784320.0064.97+10.63+19.56%113,614
0.10-0.02-16.67%16512,682325.0069.80+9.80+16.33%351,190
0.06-0.03-33.33%5045,979330.0072.90+9.00+14.08%301,425
0.06-0.01-14.29%1310,458335.0078.10+8.05+11.49%302,229
0.05-0.01-16.67%7084,708340.0082.80-6.12-6.88%1,0302,227
0.030.00-14,679345.0084.75+6.75+8.65%2496
0.02-0.02-50.00%787,161350.0092.700.00-4356
0.030.00-73,931355.0090.000.00-1315
0.020.00-507,241360.0084.010.00-20633
0.02-0.05-71.43%502,007365.00105.60+42.44+67.19%200237
0.020.00-442,415370.00110.60+27.43+32.98%100137
0.040.00-613,403375.0079.000.00-167
0.03+0.01+50.00%523,194380.00120.15+43.40+56.55%400392
0.090.00-2821385.0083.750.00-151
0.020.00-273,298390.00130.00-6.93-5.06%175171
0.030.00-1634395.0096.000.00-1839
0.01-0.01-50.00%13,017400.00139.50+4.25+3.14%125126
0.020.00-71450405.00104.680.00-28
0.130.00-21,262410.0083.050.00-22
0.010.00-11,099415.00101.370.00-124
0.090.00-1692420.00134.000.00-27
0.030.00-40550425.00121.470.00-11
0.030.00-41704430.00126.470.00-10
0.020.00-3228435.00133.200.00-22
0.010.00-21579440.00-----
0.050.00-12,124450.00-----
0.030.00-63518460.00-----
0.030.00-73138470.00130.650.00-2421
0.010.00-2473480.00140.760.00-3440
0.010.00-1398490.00-----
0.010.00-1631500.00-----
0.010.00-1510520.00-----