UK markets close in 2 hours 27 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.88+8.14 (+3.38%)
At close: 04:00PM EDT
246.06 -2.82 (-1.13%)
Pre-market: 09:02AM EDT
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
133.750.00-2122105.000.160.00-296,228
136.710.00-31,292110.000.180.00-2115,756
161.600.00-197115.000.210.00-1004,430
116.290.00-1658120.000.270.00-143,430
116.080.00-2102125.000.310.00-142,763
108.300.00-1562130.000.400.00-732,228
124.670.00-2125135.000.590.00-2910
98.230.00-1151140.000.520.00-2821,461
94.600.00-145145.000.610.00-2001,067
90.210.00-1787150.000.740.00-20711,196
87.000.00-3409155.000.860.00-1512,463
79.580.00-21,936160.001.010.00-1343,506
75.200.00-1691165.001.160.00-1171,525
75.900.00-2328170.001.380.00-22,759
65.150.00-6126175.001.630.00-143,298
73.060.00-1608180.001.920.00-2784,185
60.050.00-4327185.002.220.00-584,219
52.600.00-1269190.002.620.00-744,678
58.000.00-1220195.003.150.00-99,112
52.850.00-602,233200.003.600.00-8216,507
40.660.00-3984205.004.100.00-562,047
36.700.00-151,392210.004.960.00-5,58411,762
42.200.00-21,659215.005.850.00-1185,390
37.500.00-32,961220.007.100.00-2119,962
33.010.00-141,831225.008.070.00-3909,856
30.250.00-73,506230.009.500.00-18612,426
25.880.00-911,672235.0011.150.00-1797,184
23.350.00-3595,629240.0012.850.00-64912,923
20.260.00-1,7598,957245.0015.030.00-1,8088,201
17.510.00-1,21111,876250.0017.100.00-1,18716,575
14.830.00-3894,434255.0019.350.00-9218,630
12.500.00-4807,042260.0022.490.00-16710,120
10.650.00-3614,540265.0024.900.00-695,984
8.800.00-76712,991270.0028.750.00-68,087
7.200.00-2675,577275.0030.450.00-38,285
5.830.00-26510,493280.0035.200.00-145,059
4.800.00-1664,894285.0045.750.00-176,372
3.900.00-1396,426290.0043.200.00-65,470
3.050.00-934,798295.0047.200.00-12,740
2.500.00-1,04217,429300.0053.800.00-106,380
2.020.00-493,685305.0056.990.00-32,990
1.620.00-8610,596310.0062.300.00-21,987
1.320.00-853,682315.0079.090.00-1687
1.070.00-8214,040320.0072.200.00-781,628
0.950.00-118,096325.0077.190.00-2472
0.720.00-558,855330.0081.350.00-110521
0.650.00-106,748335.0086.350.00-110277
0.530.00-4610,365340.0099.050.00-15049
0.440.00-37,966345.00108.850.00-7127
0.370.00-33515,599350.00106.700.00-21270
0.340.00-128,610355.00118.050.00-14
0.270.00-38,347360.00124.510.00-4628
0.230.00-11,507365.00122.650.00-85
0.200.00-210,818370.00135.100.00-2534
0.200.00-73,136375.00103.210.00-15
0.140.00-116,687380.00137.730.00-714
0.100.00-41,474385.0089.850.00-55166
0.120.00-32,807390.00131.650.00-47
0.100.00-12,498395.0082.370.00-286
0.110.00-286,439400.00140.500.00-1815
0.110.00-1976405.00109.110.00-1131
0.100.00-61,957410.00147.190.00-10
0.070.00-13,758415.00161.050.00-22
0.070.00-22,044420.00164.800.00-20
0.070.00-61,005425.00164.310.00-84
0.070.00-81,435430.00181.200.00-312
0.060.00-202,369435.00175.360.00-42
0.060.00-12,986440.00184.500.00-26
0.050.00-35,682450.00200.000.00-21
0.030.00-151,104460.00171.140.00-56
0.030.00-2606470.00202.400.00-20
0.040.00-5001,072480.00185.210.00-11
0.030.00-11,175490.00178.300.00-12
0.030.00-2392,605500.00244.800.00-10
0.040.00-956,067520.00249.500.00-20