UK Markets open in 7 hrs 19 mins

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: 07:40PM EDT
In the money
Show:ListStraddle
Calls
18 November 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
158.000.00-12125.000.04-0.05-55.56%1105
-----130.000.070.00--204
-----135.000.06-0.02-25.00%1060
-----140.000.07-0.07-50.00%1688
-----145.000.10-0.04-28.57%4367
130.100.00--16150.000.14-0.06-30.00%2559
-----155.000.16-0.07-30.43%166
-----160.000.290.00-3790
-----165.000.22-0.13-37.14%3579
-----170.000.27-0.15-35.71%4481
-----175.000.34-0.13-27.66%13732
98.450.00--27180.000.40-0.13-24.53%17447
-----185.000.48-0.37-43.53%7720
78.350.00--3190.000.57-0.31-35.23%11,871
84.700.00--19195.000.71-0.30-29.70%61,884
89.32+11.82+15.25%185200.000.85-0.37-30.33%141824
84.75+8.25+10.78%136205.000.98-0.56-36.36%51,704
52.100.00--29210.001.14-0.72-38.71%11,607
68.800.00-28215.001.45-0.74-33.79%113,166
62.530.00--114220.001.70-0.75-30.61%22,245
60.630.00-188225.002.04-0.96-32.00%72,439
56.850.00-15296230.002.52-0.93-26.96%331,633
58.05+6.03+11.59%110,098235.002.97-0.97-24.62%1131,427
52.65+5.00+10.49%100175240.003.60-0.95-20.88%623,171
48.79+4.85+11.04%6320245.004.20-1.15-21.50%102863
43.85+4.05+10.18%61,628250.005.05-1.25-19.84%1033,793
40.81+4.41+12.12%41756255.005.80-1.60-21.62%1631,399
36.70+7.27+24.70%291,725260.006.95-1.61-18.81%953,949
32.51+3.89+13.59%3708265.007.87-1.98-20.10%76860
29.28+4.49+18.11%102,862270.009.50-2.05-17.75%462,125
25.61+4.88+23.54%92,297275.0010.55-2.70-20.38%802,506
21.52+2.52+13.26%613,831280.0012.35-2.84-18.70%552,561
18.38+1.86+11.26%1703,485285.0014.80-2.85-16.15%7172,653
15.50+1.80+13.14%2663,590290.0016.85-4.44-20.85%1861,297
13.00+1.30+11.11%2361,879295.0019.45-4.35-18.28%371651
11.25+1.80+19.05%2053,339300.0021.39-5.66-20.92%8421
8.85+1.10+14.19%1031,341305.0024.50-5.50-18.33%2463
7.27+1.02+16.32%1332,493310.0026.70-11.65-30.38%1222
5.85+0.90+18.18%122,027315.0043.550.00-1934
4.35+0.34+8.48%1859,306320.0034.52-16.15-31.87%-234
3.47+0.31+9.81%571,398325.0036.98-26.56-41.80%139
2.77+0.32+13.06%711,962330.0051.260.00--23
1.94+0.15+8.38%172,047335.0046.00-9.76-17.50%141
1.55+0.15+10.71%1,0791,916340.0084.160.00--19
1.15+0.01+0.88%1011,076345.0077.000.00--19
0.860.00-1594,158350.0065.920.00--13
0.68+0.02+3.03%215796355.00-----
0.54+0.05+10.20%74538360.00-----
0.45+0.02+4.65%12401365.00-----
0.350.00-8228370.00-----
0.33+0.09+37.50%89690375.00-----
0.26+0.01+4.00%311,003380.00-----
0.19-0.02-9.52%55297385.00-----
0.150.00-330373390.00-----
0.13-0.02-13.33%200559395.00-----
0.09-0.01-10.00%5174400.00-----
0.11+0.03+37.50%10573405.00125.000.00--3
0.07-0.01-12.50%1726410.00-----
0.07-0.03-30.00%69370415.00-----
0.050.00-110521420.00-----
0.060.00-1253425.00-----
0.040.00--149430.00-----
0.050.00--229435.00-----
0.030.00-20321440.00-----
0.07+0.07-1146445.00-----
0.050.00--119460.00-----