UK markets open in 3 hours 49 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
267.56+10.79 (+4.20%)
At close: 04:00PM EST
269.88 +2.32 (+0.87%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
17 February 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
133.300.00-115110.000.020.00-101,126
124.990.00-13115.000.010.00-3627
100.950.00-10120.000.040.00-4986
116.770.00--1125.000.020.00-52,628
118.000.00-2794130.000.010.00-2463
110.600.00-1173135.000.010.00-30719
105.330.00-14140.000.020.00-91,605
94.190.00-12145.000.010.00-511,274
112.200.00-532150.000.010.00-51,623
105.75+23.86+29.14%221155.000.010.00-121,347
97.750.00-69160.000.010.00-55,017
80.770.00-11165.000.010.00-117937
78.900.00-1036170.000.010.00-213,468
78.050.00-228175.000.010.00-3485,411
87.00+22.92+35.77%176180.000.01-0.01-50.00%3155,440
61.270.00-362185.000.010.00-1241,176
76.64+8.07+11.77%5113190.000.01-0.02-66.67%3294,969
58.360.00-178195.000.03+0.01+50.00%35,857
62.650.00-27226200.000.03+0.01+50.00%9230,951
40.390.00-3104205.000.01-0.02-66.67%2155,882
39.020.00--4207.500.02-0.03-60.00%48572
57.07+10.16+21.66%1413210.000.03-0.02-40.00%1,60915,829
44.000.00-18212.500.03-0.05-62.50%59940
49.090.00-25322215.000.03-0.07-70.00%41610,087
45.830.00-17217.500.03-0.08-72.73%101986
42.00+4.90+13.21%42,163220.000.04-0.10-71.43%37914,186
39.93-0.05-0.13%115222.500.05-0.13-72.22%1593,090
43.50+11.00+33.85%114,707225.000.07-0.16-69.57%39510,310
28.950.00-1200227.500.07-0.22-75.86%4162,185
38.00+10.43+37.83%1037,127230.000.09-0.27-75.00%1,90312,276
35.43+10.74+43.50%12668232.500.10-0.34-77.27%9431,636
32.60+10.15+45.21%7312,608235.000.13-0.44-77.19%1,30913,788
30.73+10.63+52.89%38933237.500.16-0.55-77.46%3451,497
28.14+10.41+58.71%27511,979240.000.22-0.73-76.84%3,02110,134
25.95+10.30+65.81%642,917242.500.30-0.96-76.19%1,7484,087
23.20+9.89+74.31%4776,910245.000.43-1.25-74.40%1,5737,349
21.06+9.45+81.40%7732,203247.500.58-1.62-73.64%1,2413,185
18.26+8.66+90.21%97110,865250.000.71-2.19-75.52%4,5476,921
15.96+8.06+102.03%8023,603252.500.95-2.75-74.32%1,9682,185
13.95+7.62+120.38%2,28910,776255.001.28-3.42-72.77%4,2475,256
12.10+7.10+142.00%4,13614,522257.501.74-4.21-70.76%4,0292,008
10.09+6.24+162.08%9,74813,677260.002.33-4.97-68.08%5,5633,168
8.27+5.35+183.22%9,9244,422262.503.05-5.85-65.73%3,8371,095
6.55+4.34+196.38%19,8548,400265.004.02-6.93-63.29%3,5811,081
5.25+3.65+228.12%4,4552,682267.505.24-7.36-58.41%1,991188
4.05+2.85+237.50%22,86117,888270.006.60-7.90-54.48%1,874995
3.10+2.22+252.27%3,7646,256272.508.00-8.92-52.72%80156
2.30+1.63+243.28%8,64612,143275.009.90-9.80-49.75%547248
1.78+1.27+249.02%1,8801,052277.5012.10-9.40-43.72%162182
1.28+0.89+228.21%7,6809,114280.0013.69-11.11-44.80%221191
0.73+0.49+204.17%4,7043,455285.0018.30-5.60-23.43%12137
0.42+0.26+162.50%5,4504,082290.0028.00-4.25-13.18%2150
0.27+0.16+145.45%8222,210295.0031.450.00-23136
0.17+0.11+183.33%1,7194,341300.0036.00-6.10-14.49%1642
0.12+0.08+200.00%3611,514305.0042.45-0.85-1.96%22
0.09+0.07+350.00%4261,079310.0077.000.00-10
0.06+0.03+100.00%1754,401315.0079.200.00-300
0.05+0.01+25.00%228867320.0076.500.00-5560
0.05+0.04+400.00%521,584325.0081.570.00-2760
0.02-0.02-50.00%342,314330.0090.900.00-10
0.03+0.01+50.00%1577335.0092.210.00-10
0.020.00-151,189340.0077.350.00-40
0.010.00-111,000345.00114.450.00-10
0.01-0.01-50.00%533,268350.00122.970.00-10
-----355.00103.100.00--10
0.020.00-151,355360.00108.950.00-20
0.010.00-11,380370.00136.400.00--0
0.02+0.01+100.00%1191380.00134.750.00--0
0.010.00-10454390.00152.900.00-100
0.010.00-1364400.00171.800.00-10
0.030.00-5143410.00154.600.00-410
0.010.00-27356420.00177.200.00-330