UK markets close in 8 hours 6 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
266.82+5.32 (+2.03%)
At close: 04:00PM EDT
267.00 +0.18 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
153.680.00-20105.000.450.00-50
154.600.00-40110.000.670.00-10
168.200.00-20115.000.800.00-20
147.050.00-10120.000.760.00-90
141.250.00-490125.001.000.00-100
136.140.00-340130.001.290.00-10
143.000.00-70135.002.100.00-30
116.050.00-50140.001.420.00-110
123.000.00-10145.002.330.00-20
118.300.00-20150.001.900.00-1640
156.980.00-1435155.002.250.00-10
97.580.00-30160.002.430.00-10
101.050.00-410165.003.600.00-9660
102.350.00-70170.003.600.00-220
97.500.00-10175.003.900.00-460
87.000.00-20180.004.000.00-520
84.810.00-10185.004.950.00-750
82.010.00-40190.005.400.00-1520
73.000.00-30195.006.100.00-10
72.800.00-470200.006.450.00-610
69.030.00-10205.008.100.00-10
62.100.00-50210.009.300.00-2200
61.700.00-10215.0011.100.00-570
55.000.00-50220.0010.150.00-260
51.650.00-120225.0011.500.00-20
50.280.00-10230.0013.500.00-260
45.000.00-90235.0014.000.00-1380
44.040.00-3020240.0015.980.00-1480
40.700.00-3110245.0017.450.00-1500
36.000.00-50250.0019.070.00-1,2850
34.370.00-590255.0020.920.00-1430
31.320.00-100260.0022.750.00-2090
28.760.00-8260265.0025.370.00-2120
26.100.00-2,0610270.0028.470.00-590
23.550.00-970275.0030.720.00-880
21.300.00-2,4190280.0034.700.00-1750
19.050.00-1010285.0035.500.00-90
17.000.00-840290.0039.130.00-1080
14.950.00-830295.0043.550.00-370
13.500.00-3700300.0044.600.00-410
12.020.00-110305.0048.450.00-240
10.560.00-630310.0051.950.00-1530
8.770.00-790315.0057.050.00-20
8.050.00-1250320.0060.800.00-40
6.970.00-210325.0067.400.00-190
6.000.00-220330.0067.750.00-180
5.000.00-270335.0079.500.00-30
4.600.00-510340.0079.660.00-100
4.000.00-60345.0086.700.00-100
3.150.00-1460350.00101.400.00-50
3.000.00-40355.00101.840.00-30
2.550.00-800360.0095.400.00-200
2.050.00-290365.00104.850.00-20
1.950.00-920370.0087.200.00-76351
1.850.00-860375.00115.660.00-10
1.460.00-2,6700380.00124.000.00-100
1.300.00-30385.0089.850.00-55166
1.080.00-70390.00131.650.00-40
0.980.00-80395.0082.370.00-286
0.900.00-110400.00137.000.00-70
0.800.00-40405.00109.110.00-1131
0.490.00-30410.00147.190.00-10
0.650.00-80415.00130.750.00-43232
0.600.00-110420.00124.850.00-1509
0.600.00-110425.00129.580.00-15
0.480.00-10430.00128.760.00-20119
0.450.00-10435.00145.950.00-2170
0.550.00-10440.00149.720.00-2165
0.310.00-20450.00168.200.00-20
0.290.00-10460.00171.140.00-56
0.230.00-30470.00178.650.00-22
0.420.00-200480.00185.210.00-11
0.200.00-50490.00178.300.00-12
0.200.00-280500.00234.750.00-10
0.160.00-300520.00210.700.00-21