UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.87-5.35 (-1.75%)
At close: 4:00PM EDT
299.40 -0.47 (-0.16%)
After hours: 06:18PM EDT
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
186.620.00-20102115.002.60+0.36+16.07%152,541
181.50-2.50-1.36%173120.002.60-0.17-6.14%156149
170.510.00-122125.003.250.00-12131
174.950.00-158130.003.15+0.25+8.62%268
157.550.00-50135.003.200.00-250
166.000.00-537140.003.600.00-4377
158.23-2.72-1.69%222145.004.000.00-237
156.00+1.79+1.16%2128150.004.400.00-20325
149.000.00-124155.004.540.00-380
144.00-3.00-2.04%1145160.004.850.00-2503
140.230.00-547165.005.400.00-20
134.75-2.25-1.64%350170.007.000.00-1547
134.500.00-2208175.006.790.00-2465
128.600.00-2129180.007.80-0.20-2.50%50299
121.250.00-214185.008.60+0.10+1.18%100227
118.400.00-6201190.008.70+0.15+1.75%2798
114.410.00-3298195.009.250.00-2197
109.60-1.40-1.26%11,306200.0010.45+0.45+4.50%12,163
108.510.00-3195205.0011.500.00-2579
105.500.00-2221210.0012.500.00-61,145
100.500.00-33190215.0012.600.00-377
93.06-0.69-0.74%5899220.0014.15+0.15+1.07%1810
92.10+0.68+0.74%1348225.0014.950.00-7126
87.000.00-7540230.0015.900.00-1372
83.060.00-5987235.0017.95+1.55+9.45%841,074
78.21-1.79-2.24%11,490240.0018.38+0.23+1.27%1732
77.000.00-5349245.0020.250.00-298454
71.40-2.60-3.51%243,575250.0020.690.00-2780
70.500.00-3453255.0023.040.00-10241
65.90-1.49-2.21%7852260.0025.950.00-41626
62.20-0.42-0.67%9354265.0026.450.00-10524
59.30-0.32-0.54%21,139270.0029.050.00-11659
56.42+0.17+0.30%91,416275.0031.400.00-6418
52.96-2.94-5.26%31,424280.0032.450.00-20524
50.62-2.81-5.26%17476285.0036.010.00-1195
47.30-2.10-4.25%37844290.0037.090.00-1630
45.25-1.75-3.72%31359295.0039.45+0.75+1.94%5185
42.80-2.15-4.78%295,538300.0042.55+2.01+4.96%7943
40.87-1.43-3.38%81,727305.0044.35+0.25+0.57%60444
38.60-0.74-1.88%61,122310.0045.800.00-2261
38.050.00-1400315.0049.950.00-15237
34.000.00-161,122320.0053.310.00-1469
33.00+0.31+0.95%1601325.0057.500.00-168
29.50-2.35-7.38%92,859330.0057.000.00-503,491
29.050.00-1634335.0062.50-1.05-1.65%5465
27.440.00-71,047340.0068.310.00-3492
25.290.00-51498345.0071.850.00-30464
23.35-1.00-4.11%903,285350.0069.730.00-5488
20.720.00-5949355.0075.300.00-216
20.750.00-25346360.0097.220.00-110
18.69-1.11-5.61%2385365.00114.270.00-10
18.00+0.15+0.84%98,162370.0086.50-3.73-4.13%17,607
16.790.00-10237375.0092.550.00-113
15.58-0.42-2.63%1799380.0095.500.00-1484
14.41-0.59-3.93%31,082385.0096.600.00-19463
13.54-1.04-7.13%11793390.00103.000.00-2948
12.200.00-1985395.00112.300.00-20
11.50-3.00-20.69%331,448400.00111.500.00-1455
11.400.00-2306405.00116.650.00-21
9.990.00-6323410.00117.000.00-33
9.330.00-53104415.00127.750.00-20
9.500.00-1149420.00126.450.00-1310
8.300.00-2293425.00133.950.00-22
7.810.00-167430.00149.100.00--1
7.450.00-11,478435.00144.800.00-32
5.370.00-525440.00145.730.00--7
6.10+0.20+3.39%8299450.00153.450.00-322