UK markets open in 7 hours 45 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
293.47+1.56 (+0.53%)
At close: 04:00PM EDT
293.40 -0.07 (-0.02%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Calls
21 October 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
135.100.00--1125.000.020.00-3154
133.860.00--2130.000.030.00-5281
154.000.00-12135.000.030.00-286
110.500.00-12140.000.030.00-552658
-----145.000.030.00-1,4701,208
115.790.00-18150.000.04-0.01-20.00%1001,514
134.100.00-314155.000.060.00-2274
106.750.00-215160.000.070.00-2483
-----165.000.07-0.01-12.50%256,342
109.340.00-147170.000.08-0.01-11.11%1012,373
114.680.00-33175.000.10-0.03-23.08%3333
110.510.00-193180.000.12-0.02-14.29%10621
108.99+31.19+40.09%1850185.000.15-0.02-11.76%1111,639
104.64+6.09+6.18%22138190.000.18-0.04-18.18%41,354
98.95+4.05+4.27%2282195.000.23-0.04-14.81%51899
94.51+5.71+6.43%24156200.000.27-0.05-15.62%2981,311
72.150.00-254205.000.33-0.08-19.51%12723
81.900.00-2102210.000.40-0.10-20.00%1421,780
69.550.00-131215.000.47-0.15-24.19%6761,765
74.93+5.28+7.58%4108220.000.59-0.13-18.06%101,289
70.33+2.58+3.81%6134225.000.73-0.14-16.09%2101,657
65.25+3.84+6.25%366230.000.86-0.21-19.63%631,409
60.30+4.30+7.68%1137235.001.08-0.22-16.92%4953,026
55.45+3.20+6.12%5146240.001.31-0.28-17.61%6834,065
50.91+1.91+3.90%3288245.001.64-0.29-15.03%1061,923
46.12+3.61+8.49%3728250.002.01-0.40-16.60%1812,978
41.50+2.53+6.49%23905255.002.50-0.50-16.67%892,825
37.10+1.10+3.06%182,000260.003.05-0.50-14.08%2983,007
33.15+1.15+3.59%281,915265.003.80-0.70-15.56%1443,172
29.35+1.65+5.96%7574,283270.004.73-0.72-13.21%1033,367
25.00+2.03+8.84%652,730275.005.73-1.00-14.86%1063,819
21.30+0.90+4.41%2894,248280.006.95-1.09-13.56%1185,290
17.78+1.09+6.53%1983,177285.008.50-1.26-12.91%3241,595
14.65+0.75+5.40%2,1136,769290.0010.40-1.15-9.96%1,3922,133
11.68+0.43+3.82%1,1328,747295.0012.32-1.58-11.37%566676
9.10+0.35+4.00%6678,858300.0014.87-1.53-9.33%80765
6.90+0.20+2.99%4313,177305.0018.05-2.05-10.20%29419
5.11+0.19+3.86%2785,088310.0021.56-1.34-5.85%39435
3.59+0.09+2.57%24410,243315.0025.05-1.75-6.53%3513
2.63+0.08+3.14%4167,359320.0028.50-1.70-5.63%11803
1.76+0.02+1.15%8672,512325.0037.020.00-343
1.26+0.01+0.80%1251,194330.0043.330.00-31519
0.84-0.01-1.18%19646335.0053.170.00-2295
0.60+0.02+3.45%931,314340.0093.200.00-130
0.41+0.06+17.14%54575345.0092.700.00-10
0.31+0.04+14.81%1631,537350.0069.080.00-35
0.23+0.01+4.55%21,276355.0098.930.00-20
0.16+0.01+6.67%1943360.00114.230.00-10
0.12-0.01-7.69%173416365.0092.690.00-10
0.100.00-7832370.00-----
0.080.00-151791375.0076.750.00--4
0.05-0.01-16.67%30732380.0090.500.00--3
0.050.00-1325385.00-----
0.04-0.02-33.33%11229390.00-----
0.020.00-1110395.00-----
0.030.00-21,115400.00-----
0.020.00-3117410.00-----
0.010.00-2295420.00-----
0.030.00-1597430.00-----
0.060.00-5001,108440.00-----
0.050.00-220388450.00-----