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
17 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
161.850.00-657480.000.480.00-12,103
104.290.00-3385.000.700.00-156616
162.800.00-1390.000.540.00-20379
150.340.00-5095.000.910.00-453
161.13+2.33+1.47%2209100.000.740.00-401,930
140.350.00-532105.001.000.00-1336
148.700.00-1100110.000.950.00-1488
139.540.00-167115.001.040.00-24438
142.300.00-1144120.001.250.00-1388
129.500.00-563125.001.320.00-1219
131.82+3.41+2.66%2194130.001.570.00-11,173
126.580.00-1120135.001.630.00-17363
121.750.00-1237140.001.830.00-1447
116.950.00-1155145.002.060.00-20519
112.50+3.70+3.40%6458150.002.230.00-13,852
106.120.00-1318155.002.750.00-41,083
88.350.00-1239160.002.810.00-32,467
97.640.00-1200165.003.170.00-9533
95.00+4.15+4.57%1263170.003.54-0.06-1.67%12,231
86.250.00-1901175.004.00+0.12+3.09%1838
84.15-0.85-1.00%4336180.004.400.00-12,585
79.70+1.39+1.77%3291185.004.950.00-4839
69.050.00-1232190.005.60+0.10+1.82%11,482
70.50+2.40+3.52%12626195.006.35-0.19-2.91%101,603
67.10-0.17-0.25%211,769200.006.95-0.09-1.28%364,959
63.100.00-192205.008.10+0.20+2.53%1501,032
58.74-0.01-0.02%81,873210.008.82-0.32-3.50%33,374
54.80+1.28+2.39%2151215.009.85+0.25+2.60%3492
51.52-0.48-0.92%12,232220.0011.48+0.60+5.51%1183,926
47.72+0.17+0.36%4372225.0012.850.00-71,118
43.97-0.17-0.39%83,362230.0014.050.00-44,342
40.65+1.45+3.70%901,081235.0015.600.00-31,161
36.93-1.07-2.82%111,713240.0016.900.00-371,529
33.88-0.52-1.51%3941,428245.0019.00+0.05+0.26%2581,759
31.60-0.20-0.63%783,123250.0021.10+0.38+1.83%2454,290
28.75-0.45-1.54%8859255.0023.65+0.60+2.60%511,508
25.75-0.35-1.34%13311,144260.0025.87+0.38+1.49%200972
23.900.00-38635265.0028.000.00-17279
21.41-0.39-1.79%262,736270.0030.650.00-834,112
20.00+0.55+2.83%8562275.0040.050.00-20
17.450.00-42,284280.0036.30-3.45-8.68%11,452
15.700.00-15444285.0049.020.00-612
13.90-0.25-1.77%1292290.0042.800.00-53105
12.65+1.05+9.05%2327295.0056.050.00-220
11.10+0.08+0.73%382,525300.0063.550.00-2252
9.65-0.35-3.50%5655305.0062.710.00-16237
9.00+0.95+11.80%13,795310.0058.10-3.34-5.44%6855
7.320.00-30909315.0074.050.00-140
6.95+0.02+0.29%23,454320.0079.200.00-132,176
5.900.00-29100325.0073.000.00-432
5.330.00-1779330.0089.200.00-2858
3.700.00-1253335.0089.900.00-248
4.450.00-1534340.0083.65-8.81-9.53%9104
3.95+0.05+1.28%4390345.0087.65-28.55-24.57%75
3.450.00-10910350.0092.94-5.16-5.26%1288
2.970.00-41,062355.0097.550.00-215
2.81+0.12+4.46%15270360.00104.400.00-4549
2.500.00-1326365.00116.070.00-884
2.180.00-25298370.00-----
1.930.00-20131375.00125.520.00-11
1.900.00-2246380.00-----
1.580.00-6797390.00138.240.00--10