UK Markets open in 3 hrs 25 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.48-3.87 (-1.79%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
132.470.00-126580.00-----
126.200.00-11685.002.460.00-2424
-----90.003.060.00-1800
123.05+5.62+4.79%12895.00-----
114.35-3.71-3.14%2748100.004.20+0.37+9.66%1634
109.400.00-134105.005.000.00-220
108.00+12.00+12.50%1111110.00-----
96.00-1.40-1.44%7375120.007.250.00-7307
96.500.00-4208125.009.200.00-3187
90.00-0.10-0.11%7366130.009.40+0.90+10.59%2617
85.80-1.85-2.11%17683135.009.250.00-290
82.500.00-4870140.0010.600.00-46422
77.120.00-5503145.00-----
75.10-1.10-1.44%21,366150.0014.000.00-1639
73.400.00-41,132155.0015.500.00-11,031
69.800.00-21,237160.00-----
-----165.0020.45+2.05+11.14%5125
62.40-1.10-1.73%1844170.0020.500.00-413709
60.00-1.05-1.72%241,344175.0024.55+1.80+7.91%2111
56.10-2.05-3.53%81,227180.0025.25+0.85+3.48%275510
54.00-1.95-3.49%22,866185.00-----
50.85-1.65-3.14%7871190.0031.17+2.47+8.61%3216
48.79+0.09+0.18%1463195.0033.00+1.25+3.94%2126
46.00-1.76-3.69%1833,620200.0035.70+2.62+7.92%186463
42.40-0.35-0.82%741,481210.0040.55+1.50+3.84%72460
38.00-0.85-2.19%501,607220.0046.250.00-11221
34.00-0.40-1.16%11785230.0051.600.00-219
30.46-1.03-3.27%51,819240.0054.500.00-712
26.10-1.63-5.88%471,794250.0065.500.00-348
24.00+0.07+0.29%13735260.0071.500.00-23
21.70-0.25-1.14%133,055270.0077.150.00-930
19.35+0.25+1.31%121,366280.0084.900.00-625
17.10-0.93-5.16%43,624290.00-----
-----300.00109.400.00-16
14.99+0.80+5.64%20131310.00117.800.00--1
12.73+0.43+3.50%3112,484320.00119.290.00-23
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more