UK markets open in 3 hours 47 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
236.41-1.04 (-0.44%)
At close: 04:00PM EDT
236.41 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
17 February 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
116.770.00--1125.000.66+0.12+22.22%17
125.850.00-10791130.000.530.00-20291
110.600.00-1173135.001.00+0.65+185.71%513
101.920.00-55140.000.96-0.12-11.11%141
115.450.00--1145.001.320.00-53253
110.850.00--23150.001.64+0.37+29.13%288151
85.350.00-1010155.001.860.00-31,513
84.010.00-36160.001.94-0.06-3.00%67121
-----165.002.37+0.04+1.72%7360
74.150.00-2126170.003.20+0.68+26.98%8212
70.010.00-120175.003.150.00-3259
69.400.00-1046180.004.12+0.27+7.01%30469
57.63-5.57-8.81%340185.004.95+0.30+6.45%10178
53.69-3.41-5.97%293190.004.810.00-17607
52.350.00-2658195.006.45+0.40+6.61%9778
45.68-2.12-4.44%2770200.007.35+0.48+6.99%77474
42.51-0.24-0.56%35107205.008.83+0.83+10.37%48318
38.32-13.56-26.14%215210.009.81+0.61+6.63%1161,407
35.400.00-15121215.0011.13+0.53+5.00%20551
32.200.00-67136220.0012.70+0.58+4.79%211,065
27.98+0.03+0.11%2636225.0014.60+1.10+8.15%42793
25.25-1.00-3.81%47173230.0016.45+1.20+7.87%1052,933
22.65-0.70-3.00%86280235.0018.70+0.85+4.76%45851
19.90-0.70-3.40%111340240.0020.95+1.15+5.81%621,067
17.20-0.95-5.23%39600245.0023.15+0.61+2.71%581,530
14.60-1.30-8.18%53965250.0024.05-1.00-3.99%24859
12.80-0.70-5.19%57340255.0030.05+2.30+8.29%81,140
11.00-0.25-2.22%371,267260.0029.54+0.54+1.86%1878
9.70-0.35-3.48%20723265.0033.45+1.28+3.98%31,297
7.75-0.70-8.28%325463270.0038.070.00-3822
6.75-0.40-5.59%14544275.0040.40+1.45+3.72%11,434
5.62-0.37-6.18%67533280.0044.000.00-2442
4.70-0.15-3.09%27874285.0045.480.00-10364
4.04-0.12-2.88%321,256290.0049.610.00-40267
3.25-0.20-5.80%35805295.0055.580.00-1126
2.65-0.13-4.68%81,324300.0061.050.00-1241
2.29-0.11-4.58%55776305.0063.380.00-490
2.25+0.15+7.14%2356310.0072.100.00-335
1.63+0.02+1.24%2437315.0075.400.00-348
1.32-0.04-2.94%751,017320.0073.700.00-2548
1.12-0.05-4.27%15351325.0074.120.00-300
0.93-0.08-7.92%6939330.0071.600.00-10
0.82-0.13-13.68%1507335.0092.210.00-10
0.68-0.06-8.11%1503340.0077.350.00-40
0.60-0.05-7.69%20389345.0082.400.00-60
0.51-0.06-10.53%402,059350.00108.450.00-10
0.38-0.05-11.63%101,060360.0074.000.00-20
0.540.00-1,0691,371370.00-----
0.23-0.08-25.81%22111380.00-----
0.180.00-2440390.00132.180.00--0
0.160.00-1260400.00157.910.00--0
0.130.00-331410.00-----
0.120.00-1015420.00-----