UK markets open in 7 hours 26 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
334.92+8.73 (+2.68%)
At close: 04:00PM EST
335.38 +0.46 (+0.14%)
After hours: 07:33PM EST
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
218.00+12.00+5.83%1100115.001.940.00-63,575
219.920.00-194273120.001.550.00-34435
215.350.00-327125.001.900.00-4416
205.00+4.50+2.24%158130.002.060.00-23384
205.250.00-1062135.003.300.00-21483
198.650.00-133140.003.400.00-2577
146.730.00-225145.003.490.00-1328
175.000.00-296150.003.35-0.54-13.88%1326
183.300.00-124155.003.350.00-1578
164.450.00-1118160.003.600.00-11503
173.83-0.54-0.31%100140165.004.940.00-3256
169.30+13.75+8.84%111100170.005.320.00-2561
154.280.00-1227175.004.75+0.45+10.47%3464
146.950.00-2105180.005.420.00-1604
150.070.00-70111185.005.050.00-1326
139.250.00-115141190.008.300.00-1763
145.400.00-1123195.007.800.00-1299
127.500.00-11,199200.008.600.00-32,884
129.250.00-10189205.008.150.00-5001,022
122.000.00-3279210.008.400.00-21,369
119.040.00-1150215.0010.140.00-2589
121.500.00-1811220.0011.000.00-101,301
114.000.00-1286225.0010.300.00-1289
106.590.00-1529230.0015.500.00-111,475
114.630.00-1990235.0014.450.00-31,183
99.800.00-111,418240.0017.000.00-101,106
94.900.00-1348245.0018.400.00-8937
102.00+9.80+10.63%213,441250.0015.00-2.05-12.02%11,903
87.000.00-1424255.0015.500.00-11,483
93.05+7.80+9.15%3760260.0018.850.00-251,593
80.570.00-6336265.0018.250.00-21,025
80.410.00-71,038270.0023.020.00-13,316
82.12+7.81+10.51%11,248275.0020.700.00-115879
78.57+3.70+4.94%11,281280.0029.000.00-27912
75.20+7.20+10.59%14518285.0032.130.00-11,309
67.050.00-2647290.0026.900.00-532,408
61.410.00-5328295.0031.500.00-11,234
65.75+4.00+6.48%275,609300.0029.65-4.65-13.56%171,822
63.67+6.42+11.21%41,543305.0035.200.00-7502
54.000.00-71,161310.0034.75+0.70+2.06%1312
57.42+6.39+12.52%20408315.0034.800.00-65233
54.00+4.00+8.00%21,214320.0045.500.00-241,016
52.02+4.07+8.49%27719325.0038.950.00-197
48.70+3.70+8.22%216,552330.0046.050.00-363,618
47.34+4.44+10.35%9819335.0044.83-10.48-18.95%1813
43.73+1.23+2.89%101,429340.0049.080.00-11,077
41.75+2.75+7.05%1838345.0046.800.00-1464
39.50+3.00+8.22%43,636350.0058.780.00-4914
37.89+3.69+10.79%11,372355.0051.750.00-118
35.82+2.82+8.55%1425360.0070.450.00-1016
30.260.00-32,043365.0063.380.00-110
32.00+3.17+11.00%28,583370.0072.030.00-317,625
29.68+2.43+8.92%1493375.0066.200.00-172
28.00+3.10+12.45%11,186380.0063.500.00-1520
24.500.00-31,300385.0087.090.00-1773
24.73+1.73+7.52%91,091390.0084.710.00-21,100
21.200.00-1996395.0084.770.00-50317
21.40+1.93+9.91%121,637400.0085.75+6.36+8.01%6137
19.400.00-1391405.0091.120.00-32
19.750.00-3653410.00124.230.00-14
19.150.00-1368415.00127.750.00-22
15.650.00-2529420.00120.950.00-3378
17.00+1.65+10.75%51,855425.00131.330.00-12
13.980.00-1339430.00149.100.00--1
14.700.00-32,511435.00110.650.00-2090
12.420.00-1444440.00114.600.00-1017
11.80-0.40-3.28%5675450.00125.40-4.05-3.13%4114
10.50-0.85-7.49%210460.00-----
8.750.00-127470.00-----
7.65-1.15-13.07%1208480.00-----
7.65+0.95+14.18%4213490.00-----
8.00+1.95+32.23%872,558500.00-----
5.25+0.25+5.00%11623520.00-----