UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
264.90-0.61 (-0.23%)
As of 2:29PM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
157.660.00-1202105.001.400.00-51,739
143.750.00-192110.001.640.00-401,498
147.940.00-136115.001.800.00-2613
138.450.00-895120.002.250.00-1608
121.000.00-153125.002.300.00-21,123
130.500.00-176130.002.27-0.13-5.42%11,224
120.900.00-428135.002.600.00-1411
122.100.00-199140.003.150.00-6711
117.790.00-250145.003.450.00-130695
116.810.00-5413150.003.600.00-183,128
98.650.00-153155.004.180.00-11,016
109.250.00-11,216160.004.800.00-12,223
98.190.00-245165.005.050.00-10542
100.50+4.65+4.85%1387170.005.890.00-22,796
94.160.00-2141175.006.050.00-271,713
91.60+1.00+1.10%6454180.006.900.00-12,718
87.50+1.00+1.16%1141185.007.900.00-31,495
83.30+0.10+0.12%1223190.008.20-0.15-1.80%631,858
79.25+4.30+5.74%1124195.009.150.00-22,263
74.60-0.30-0.40%161,573200.0010.11-0.09-0.88%164,011
70.40+5.32+8.17%2482205.0011.25-0.35-3.02%11,112
66.76+0.26+0.39%121,552210.0012.40-0.40-3.13%113,172
63.300.00-1957215.0013.80-1.20-8.00%11,360
59.50-0.10-0.17%172,980220.0015.09-0.71-4.49%53,321
56.550.00-22,175225.0016.60-0.05-0.30%21,725
52.59-0.61-1.15%2872,734230.0018.250.00-41,927
49.77-0.23-0.46%101,166235.0020.10-0.90-4.29%10960
46.10-0.66-1.41%51,403240.0021.80-0.40-1.80%2462,781
43.600.00-34,070245.0024.150.00-1480
41.100.00-402,576250.0025.65-0.13-0.50%251,232
38.550.00-81,795255.0028.540.00-4304
35.40-0.60-1.67%101,851260.0030.54-0.05-0.16%11,543
33.40+0.20+0.60%24543265.0032.95-0.42-1.26%16380
30.55-0.38-1.23%81,739270.0035.60+0.10+0.28%2876
28.11-0.50-1.75%2454275.0038.370.00-1556
26.40-0.25-0.94%2861,701280.0044.150.00-11,279
24.750.00-7341285.0047.150.00-450
21.86-1.04-4.54%5618290.0047.840.00-51,209
21.00+0.24+1.16%7292295.0053.700.00-2278
18.98-0.52-2.67%425,401300.0055.910.00-5527
17.60-0.29-1.62%3161305.0060.500.00-4232
16.03-0.50-3.02%10470310.0061.30-3.85-5.91%12542
13.870.00-9249315.0067.850.00-2480
13.800.00-13,754320.0072.010.00-8536
12.57+0.66+5.54%1272325.0083.450.00-216
11.52+0.07+0.61%21,880330.0077.940.00-2953
10.700.00-1987335.0096.200.00-160
9.950.00-6367340.0097.300.00-2323
8.630.00-20181345.0095.040.00-177
7.85-0.25-3.09%31530350.0092.900.00-261
7.350.00-151355.00109.220.00-113
6.250.00-4265360.00110.460.00-130
6.75+1.40+26.17%1454365.00109.950.00-8152
6.00-0.10-1.64%12,940370.00114.270.00-4221
5.190.00-224375.00125.800.00--3
4.900.00-1265380.00134.650.00--5
4.55+0.10+2.25%2293390.00134.950.00-812