UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
273.24+7.34 (+2.76%)
At close: 04:00PM EDT
274.00 +0.76 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
158.70+7.72+5.11%36104115.001.00-0.65-39.39%22,336
153.28+9.58+6.67%2951120.001.720.00-551,541
138.570.00-295125.002.27+0.34+17.62%2430
131.390.00-160130.004.150.00-80615
170.150.00-264135.002.00-1.00-33.33%1481
133.500.00-1034140.002.680.00-12551
141.600.00-129145.003.860.00-100290
137.050.00-193150.003.03-0.72-19.20%2418
110.400.00-131155.003.750.00-1519
111.500.00-5126160.004.00-1.30-24.53%3488
100.820.00-8169165.005.500.00-6256
94.950.00-3256170.004.75-2.35-33.10%1522
101.140.00-1258175.006.070.00-8549
95.500.00-1157180.005.90-2.10-26.25%15940
96.01+14.06+17.16%10116185.008.250.00-2472
91.93+10.03+12.25%14145190.007.40-2.30-23.71%2778
88.02+9.32+11.84%10120195.0012.500.00-1277
83.63+12.63+17.79%21,044200.0010.100.00-34,751
80.25+7.99+11.06%4217205.0015.100.00-771,264
76.32+3.70+5.10%1295210.0013.150.00-21,903
60.800.00-68120215.0012.80-4.85-27.48%3382
63.810.00-1813220.0014.550.00-21,534
64.46+4.26+7.08%1294225.0014.70-3.70-20.11%7584
57.020.00-6471230.0016.00-1.80-10.11%104,466
58.50+9.40+19.14%291,029235.0017.30-2.20-11.28%101,253
54.73+3.73+7.31%21,417240.0022.000.00-612,423
48.230.00-103799245.0022.900.00-41,419
47.71+4.11+9.43%203,223250.0022.46-2.24-9.07%692,885
45.01+2.69+6.36%4536255.0026.700.00-11,960
42.65+3.10+7.84%15762260.0026.43-2.27-7.91%13,166
39.17+2.28+6.18%3380265.0031.450.00-131,631
37.10+3.10+9.12%103996270.0030.44-6.48-17.55%103,559
34.20+2.20+6.88%211,882275.0032.15-3.80-10.57%64,290
32.36+3.86+13.54%192,360280.0035.74-3.01-7.77%22,100
29.80+2.36+8.60%4605285.0037.71-4.54-10.75%21,636
27.73+2.33+9.17%47957290.0040.95-3.05-6.93%22,370
24.90+2.10+9.21%1426295.0043.79-3.76-7.91%21,537
23.35+2.12+9.99%305,292300.0046.30-3.47-6.97%31,711
19.000.00-32,398305.0050.03-7.70-13.34%1638
19.50+1.70+9.55%723,966310.0052.81-9.29-14.96%1682
18.17+1.90+11.68%31,006315.0065.730.00-1643
16.46+1.78+12.13%321,501320.0059.62-8.24-12.14%4865
14.72-0.08-0.54%691,050325.0063.77-16.23-20.29%2101
13.30+1.80+15.65%27,430330.0067.17-10.50-13.52%23,689
11.86+0.69+6.18%3938335.0073.21-8.42-10.31%1671
11.00+1.25+12.82%221,793340.0088.860.00-31,141
7.970.00-2391,052345.0091.360.00-4628
8.38+0.35+4.36%225,035350.0089.210.00-1916
4.940.00-2581,188355.0087.56-0.70-0.79%2240
7.24+0.78+12.07%51,478360.0090.81-5.40-5.61%718
5.98+0.38+6.79%12,607365.0073.710.00-412
6.11+1.16+23.43%417,583370.00101.08-20.72-17.01%27,676
5.50+1.05+23.60%4519375.00105.14-0.24-0.23%172
5.05+0.64+14.51%81,585380.00116.670.00-1021,351
4.25+0.29+7.32%32,254385.00138.810.00-1772
3.88+1.33+52.16%51,557390.00134.150.00-1970
2.610.00-21,031395.00106.260.00-4317
3.30+0.38+13.01%65,145400.00128.75-6.57-4.86%54,497
2.170.00-1345405.00133.82+37.46+38.88%114
2.67+0.28+11.72%12,405410.00132.000.00-34
1.900.00-11,884415.00127.750.00-22
2.08+0.46+28.40%3399420.00147.82-6.00-3.90%48
1.480.00-11,794425.00159.930.00-111
2.20-0.31-12.35%2307430.00165.280.00-241
1.750.00-17,539435.00164.10+1.61+0.99%312,222
1.63-0.61-27.23%5419440.00140.900.00-118
1.31-0.02-1.50%2701450.00192.440.00-78165
0.73-0.27-27.00%4390460.00199.970.00-112
0.980.00-1575470.00-----
1.22+0.24+24.49%2175480.00207.410.00--0
0.77+0.12+18.46%7306490.00216.140.00--0
0.65+0.08+14.04%82,954500.00234.680.00-512
0.42-0.05-10.64%52,503520.00255.120.00-10