UK markets close in 3 hours 9 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
242.71-5.45 (-2.20%)
At close: 04:00PM EST
242.45 -0.26 (-0.11%)
Pre-market: 08:21AM EST
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
138.300.00-1233110.000.060.00-62,457
130.280.00-1992115.000.080.00-1225,450
125.000.00-10950120.000.090.00-8,29510,019
113.100.00-1138125.000.130.00-2171,292
116.010.00-157130.000.180.00-113,522
109.690.00-559135.000.260.00-281,913
103.150.00-662140.000.260.00-3935
102.410.00-289145.000.410.00-133,507
96.250.00-2412150.000.560.00-295,209
89.300.00-2351155.000.650.00-332,197
75.550.00-1155160.000.820.00-152,018
78.360.00-3283165.000.960.00-101,407
76.000.00-51286170.001.220.00-161,526
70.880.00-501,107175.001.460.00-83,487
66.250.00-2262180.001.830.00-504,046
67.100.00-1371185.002.010.00-332,081
54.000.00-2437190.002.570.00-4354,478
49.800.00-2161195.002.970.00-2341,832
48.800.00-21,703200.003.600.00-2076,675
49.310.00-36263205.004.200.00-174,104
41.000.00-1603210.005.050.00-1,8299,885
37.100.00-12,48512,958215.006.100.00-1098,931
33.300.00-221,698220.007.200.00-1177,423
28.500.00-23,106225.008.230.00-6407,874
26.060.00-42,295230.0010.050.00-5947,723
22.620.00-556,853235.0011.350.00-4935,011
19.000.00-785,600240.0013.300.00-3727,007
16.550.00-4483,836245.0015.350.00-6755,145
13.850.00-3049,064250.0017.900.00-3875,452
11.490.00-1975,647255.0020.450.00-292,702
9.450.00-18710,602260.0023.200.00-64,321
7.740.00-4904,981265.0023.290.00-783,203
6.320.00-4185,881270.0031.000.00-35,172
5.150.00-8377,245275.0029.510.00-1,0734,933
3.900.00-4146,377280.0038.220.00-63,991
3.040.00-4402,439285.0043.010.00-21,811
2.510.00-1,1494,485290.0047.520.00-13,120
1.990.00-62,181295.0048.470.00-11,645
1.520.00-1266,448300.0055.760.00-6734
1.190.00-53,011305.0056.780.00-56105
0.980.00-355,760310.0081.300.00-21013
0.770.00-82,268315.0071.940.00-2197
0.610.00-1822,802320.0077.550.00-303290
0.510.00-191,602325.0091.050.00-20
0.480.00-158,669330.0088.700.00-31
0.320.00-12,316335.0097.050.00-1350
0.260.00-102,709340.0099.300.00-510
0.220.00-152,272345.0092.300.00-46
0.180.00-46,099350.00110.000.00-13
0.150.00-32,743355.00116.000.00-10
0.140.00-91,538360.00119.450.00-82
0.090.00-152,390365.00135.650.00-220
0.100.00-16,242370.00125.800.00-40
0.080.00-1001,069375.00132.560.00-200
0.060.00-52,089380.00135.850.00-20
0.050.00-22,241385.00159.710.00-300
0.030.00-11,668390.00153.650.00-10
0.040.00-91,436395.00158.650.00-20
0.040.00-124,614400.00162.250.00-20
0.040.00-4445405.00145.360.00-20
0.010.00-12,635410.00173.750.00-10
0.010.00-12,127415.00189.340.00-590
0.030.00-13417420.00171.350.00-20
0.010.00-41,794425.00189.470.00-490
0.010.00-1389430.00192.230.00-100
0.020.00-66,683435.00212.550.00-340
0.070.00-1885440.00181.300.00-10
0.010.00-211,212450.00216.000.00-1390
0.020.00-2643460.00223.040.00-360
0.020.00-31,046470.00243.160.00--0
0.020.00-2378480.00251.270.00-400
0.100.00-30371490.00253.100.00-10
0.020.00-2003,345500.00263.170.00-10
0.020.00-32,551520.00295.450.00-20