UK markets open in 6 hours 26 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
289.16+6.86 (+2.43%)
At close: 04:00PM EDT
289.13 -0.03 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
12 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
128.95+6.50+5.31%36160.000.010.00-8105
-----165.000.010.00-3103
117.75+6.60+5.94%27170.000.010.00-3122
-----175.000.070.00-10102
77.000.00-11180.000.010.00-1161
-----185.000.010.00-5142
92.360.00-77190.000.010.00-1150
93.70+9.95+11.88%51195.000.010.00-1152
88.40+6.09+7.40%38200.000.010.00-3667
77.250.00-89205.000.010.00-1325
78.80+14.23+22.04%421210.000.010.00-1374
67.200.00-26215.000.010.00-11502
68.51+9.94+16.97%34220.000.010.00-16392
63.71+20.46+47.31%51225.000.04+0.03+300.00%1625
50.400.00-261230.000.010.00-21862
45.300.00-530235.000.01-0.01-50.00%8486
50.10+32.95+192.13%210237.500.010.00-5551
47.60+5.30+12.53%143240.000.010.00-651,077
44.65+6.29+16.40%127242.500.010.00-131,267
43.90+6.41+17.10%15115245.000.01-0.02-66.67%74611
41.20+8.20+24.85%1844247.500.01-0.01-50.00%1321,449
38.44+6.14+19.01%232,204250.000.01-0.02-66.67%7724,416
29.000.00-199252.500.02-0.02-50.00%1171,036
33.97+8.22+31.92%26462255.000.01-0.04-80.00%1232,498
32.20+9.45+41.54%17109257.500.02-0.06-75.00%3631,365
28.97+6.62+29.62%443,982260.000.02-0.08-80.00%6762,691
26.35+6.60+33.42%6534262.500.03-0.10-76.92%3921,762
24.30+6.95+40.06%309852265.000.03-0.18-85.71%1,0523,248
21.18+5.68+36.65%2311,254267.500.04-0.25-86.21%9924,045
19.15+6.40+50.20%1321,491270.000.06-0.39-86.67%2,3124,733
17.30+6.38+58.42%861,997272.500.07-0.60-89.55%2,7312,995
14.53+6.48+80.50%3732,762275.000.10-0.90-90.00%4,1984,454
12.12+5.72+89.37%2301,329277.500.14-1.35-90.60%2,9014,694
9.60+5.05+110.99%1,8074,690280.000.23-2.05-89.91%6,0535,449
6.90+3.75+119.05%1,2264,887282.500.40-2.85-87.69%3,5333,106
4.70+2.63+127.05%4,8908,641285.000.73-3.93-84.33%15,0601,323
3.15+1.91+154.03%9,3115,777287.501.44-5.01-77.67%7,790529
1.66+0.96+137.14%20,3196,684290.002.54-5.21-67.23%3,589480
0.80+0.43+116.22%8,1492,808292.504.30-5.60-56.57%50870
0.32+0.12+60.00%5,9315,356295.006.15-7.69-55.56%26445
0.14+0.02+16.67%2,4242,133297.508.88-7.27-45.02%27452
0.07+0.01+16.67%4,0913,272300.0011.15-7.85-41.32%4716
0.03-0.01-25.00%1,275849302.5013.49-8.71-39.23%13713
0.030.00-1451,260305.0016.20-7.56-31.82%704
0.020.00-8349307.5017.75-11.05-38.37%530
0.01-0.01-50.00%306332310.0021.35-10.15-32.22%110
0.01-0.01-50.00%24755312.50-----
0.010.00-4887315.0026.40-11.15-29.69%270
0.010.00-5179317.5028.75-8.75-23.33%80
0.010.00-2117320.0031.40-8.55-21.40%213
-----322.5034.80-8.15-18.98%210
0.010.00-1177325.00-----
0.010.00-3108330.0041.15-6.50-13.64%100
0.010.00-243335.0046.30-8.45-15.43%110
0.010.00-627340.00-----
0.010.00-1010345.0056.40-8.35-12.90%230
-----350.0061.35-8.10-11.66%160
0.010.00--1355.0067.10-29.05-30.21%20
0.110.00--1360.0072.65-5.60-7.16%20
0.010.00-12370.0080.95-7.90-8.89%61
0.010.00-11380.0091.44-6.06-6.22%160
0.010.00-111390.00102.10-6.85-6.29%210