UK markets open in 17 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
294.17-5.18 (-1.73%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
17 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
214.550.00-150080.000.370.00-10
211.600.00-16085.000.470.00-20
206.600.00-8090.000.530.00-3280
199.000.00-1095.000.590.00-10
195.950.00-300100.000.640.00-200
187.950.00-250105.000.790.00-20
188.900.00-160110.001.010.00-240
188.000.00-10115.001.080.00-10
174.330.00-69241120.001.050.00-100
174.950.00-30125.001.240.00-10
162.290.00-50130.001.610.00-30
167.230.00-30135.001.520.00-880
164.600.00-30140.002.090.00-20
158.050.00-10145.001.820.00-10
146.640.00-50150.001.820.00-50
150.170.00-10155.001.930.00-10
143.000.00-10160.002.040.00-20
136.600.00-10165.003.060.00-30
135.650.00-70170.002.510.00-10
126.100.00-20175.002.850.00-20
123.000.00-10180.003.100.00-30
116.000.00-50185.003.250.00-820
111.000.00-280190.003.450.00-80
111.940.00-4629195.004.800.00-10
103.000.00-10200.004.220.00-40
98.920.00-60205.004.700.00-10
93.500.00-20210.005.100.00-990
86.600.00-70215.005.500.00-140
84.750.00-20220.006.050.00-610
80.090.00-210225.006.600.00-90
71.300.00-30230.007.300.00-300
73.170.00-20235.008.050.00-70
62.790.00-30240.008.900.00-960
58.160.00-100245.0010.050.00-10
54.550.00-70250.0010.900.00-630
51.650.00-70255.0012.350.00-30
46.850.00-110260.0012.530.00-10
42.520.00-20265.0014.400.00-20
39.370.00-140270.0016.140.00-610
36.100.00-20275.0017.550.00-510
33.250.00-20280.0017.750.00-10
29.950.00-30285.0019.950.00-30
27.470.00-580290.0023.750.00-20
24.750.00-670295.0025.920.00-30
22.300.00-960300.0028.550.00-180
19.850.00-450305.0029.300.00-150
17.800.00-410310.0033.900.00-60
15.550.00-260315.0037.700.00-100
13.700.00-500320.0040.900.00-100
12.200.00-380325.0040.900.00-380
10.820.00-280330.0047.100.00-10
9.350.00-380335.0047.900.00-130
8.300.00-680340.0050.250.00-10
7.300.00-20345.0058.420.00-50
6.250.00-3640350.0062.470.00-50
7.100.00-30355.0062.500.00-100
4.680.00-30360.0067.000.00-20
4.150.00-10365.0067.750.00-10
4.500.00-590370.0075.500.00-40
3.100.00-80375.0078.380.00-50
2.800.00-20380.0080.650.00-230
2.410.00-10385.0087.380.00-50
2.250.00-10390.0094.800.00-1000
1.870.00-40395.0098.600.00-40
1.650.00-30400.00104.150.00-1000
1.930.00-40405.00104.820.00--1
2.080.00-10410.00131.700.00--0
1.950.00-20415.00121.100.00-10
1.020.00-30420.00140.000.00--2
1.040.00-10425.00-----
1.300.00-10430.00-----
0.870.00-10435.00133.200.00-20
0.900.00-20440.00-----
0.600.00-200450.00-----