UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
294.30-5.57 (-1.86%)
At close: 4:00PM EDT
293.91 -0.39 (-0.13%)
After hours: 05:19PM EDT
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
106.500.00-80105.001.31-0.09-6.43%41,739
143.750.00-192110.001.50-0.05-3.23%41,497
147.940.00-136115.001.800.00-2613
96.250.00-80120.002.250.00-1608
121.000.00-153125.006.500.00-100
130.500.00-176130.002.270.00-201,224
120.900.00-428135.002.600.00-1411
127.260.00-1100140.003.150.00-6711
117.790.00-250145.003.450.00-1695
116.810.00-5413150.003.41-0.19-5.28%123,128
98.650.00-153155.004.180.00-11,016
110.15+1.45+1.33%21,217160.0015.840.00-180
98.190.00-245165.005.050.00-10542
100.500.00-10397170.005.890.00-22,796
94.160.00-2141175.006.150.00-7142,099
52.100.00-80180.006.750.00-12,717
51.100.00-240185.007.900.00-31,495
84.50+1.20+1.44%4222190.008.300.00-791,927
79.250.00-1124195.0026.020.00-210
75.84+1.24+1.66%61,586200.0032.680.00-10
70.400.00-2482205.0011.300.00-181,095
68.50+1.74+2.61%21,552210.0012.400.00-113,182
35.900.00-540215.0013.800.00-11,360
61.20+1.15+1.92%52,969220.0015.220.00-63,319
57.37+0.82+1.45%22,175225.0016.600.00-21,725
52.590.00-2872,463230.0044.000.00-20
50.36+0.59+1.19%11,175235.0019.70-0.40-1.99%10960
47.21+1.11+2.41%21,402240.0021.25-0.66-3.01%7613,473
44.78+0.88+2.00%214,068245.0024.150.00-1480
42.50+1.50+3.66%62,582250.0057.700.00-100
38.70+0.70+1.84%681,795255.0027.20-1.34-4.70%4304
36.90+1.27+3.56%451,843260.0029.54-1.00-3.27%1061,544
33.80+0.68+2.05%14566265.00-----
31.70+1.21+3.97%361,743270.0070.850.00-170
29.30+0.65+2.27%14454275.00-----
26.400.00-2881,444280.00-----
24.750.00-7341285.00-----
22.95+0.52+2.32%2616290.00100.000.00-22
13.600.00-120300.0055.910.00-5527
18.55+0.95+5.40%32161305.00-----
16.90+0.87+5.43%18470310.00108.750.00-10
13.870.00-9249315.00105.750.00-10
13.98+0.33+2.42%23,755320.0072.010.00-8536
13.10+0.53+4.22%26273325.00-----
11.95+0.43+3.73%101,881330.0077.940.00-2953
10.700.00-1987335.00-----
9.950.00-6367340.00-----
8.630.00-20181345.00-----
7.95+0.60+8.16%2051355.00-----
6.250.00-4265360.00-----
6.20+0.20+3.33%322,940370.00-----
5.190.00-224375.00-----
4.900.00-1265380.00-----