UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.05-1.84 (-0.71%)
As of 2:30PM EDT. Market open.
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
144.100.00-2104115.002.58+0.11+4.45%1001,055
140.000.00-343120.003.760.00-76122
123.500.00-431125.003.550.00-26117
129.840.00-2109130.003.650.00-2066
122.760.00-110135.004.250.00-124
109.730.00-128140.004.15-0.85-17.00%45371
116.200.00-17145.004.150.00-2033
112.90+0.35+0.31%356150.004.90-1.10-18.33%44172
107.750.00-1724155.005.80-0.13-2.19%4085
104.430.00-644160.007.520.00-10289
100.22+1.83+1.86%2633165.007.930.00-10362
94.100.00-153170.0010.730.00-20428
91.000.00-173175.0011.400.00-20101
87.750.00-298180.009.95-0.25-2.45%1274
72.000.00-15185.0012.100.00-639
80.050.00-527190.0012.250.00-20844
75.700.00-346195.0013.800.00-1537
72.75-0.25-0.34%6789200.0014.85-0.38-2.50%31,568
67.450.00-3169205.0017.000.00-100604
64.910.00-187210.0017.67-0.08-0.45%11,247
62.65+2.75+4.59%7736215.0020.120.00-245
60.350.00-4787220.0021.000.00-2887
56.40+1.56+2.84%6383225.0023.00-0.90-3.77%3104
53.020.00-5586230.0025.75-0.31-1.19%185
49.500.00-11,059235.0027.470.00-2164
46.30-0.95-2.01%11,649240.0029.800.00-4222
42.40-1.75-3.96%123460245.0031.960.00-3141
41.500.00-102,045250.0033.50+0.30+0.90%1181
37.90-1.64-4.15%8535255.0035.50-0.25-0.70%4163
36.69+0.19+0.52%81,015260.0037.95-1.05-2.69%2284
33.40-0.71-2.08%2139265.0040.620.00-254
32.53+0.62+1.94%51511270.0041.70-1.30-3.02%22369
30.00+1.15+3.99%1932275.0054.400.00-109
27.900.00-51,135280.0049.900.00-3427
26.00+0.50+1.96%199285.0059.300.00--18
24.600.00-13211290.0062.000.00-200223
23.400.00-171295.0066.580.00-1085
19.25-1.00-4.94%72,188300.0062.700.00-1775
18.900.00-10480305.0075.670.00-1848
18.020.00-294310.0080.450.00-2161
14.690.00-1200315.0084.450.00-215
15.50+2.00+14.81%5979320.0076.70-2.30-2.91%65716
13.500.00-101112325.0081.500.00-152
12.770.00-311,776330.0096.800.00-21,492
13.840.00-50203335.00101.050.00-238
10.760.00-147543340.0095.320.00-2257
11.000.00-186345.00101.350.00-248
10.50+0.20+1.94%211,148350.00101.610.00-1238
8.430.00-50147355.00112.240.00-19
9.00+1.10+13.92%10138360.00118.600.00-26
8.050.00-17365.00114.270.00-110
6.910.00-126,949370.00118.05+0.05+0.04%336,719
7.220.00-259375.00131.400.00-29
7.30+0.58+8.63%3234380.00145.590.00-44
6.370.00-121,924390.00146.060.00-178