UK markets close in 4 hours 16 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
232.90-4.60 (-1.94%)
At close: 04:00PM EDT
234.50 +1.60 (+0.69%)
Pre-market: 07:14AM EDT
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
123.600.00-1623115.001.060.00-62,809
119.460.00-1955120.001.300.00-91,116
120.640.00-2142125.001.400.00-41,036
130.070.00-658130.001.720.00-21,471
123.030.00-1858135.001.970.00-11,036
106.860.00-146140.002.500.00-6603
95.920.00-289145.002.610.00-10841
90.000.00-1301150.002.900.00-1956
87.750.00-2144155.003.850.00-31,701
87.140.00-4130160.004.350.00-11,512
82.070.00-6157165.004.580.00-1820
77.500.00-4266170.005.020.00-101,433
69.470.00-12259175.006.150.00-921,468
65.870.00-8264180.007.250.00-1542,537
77.060.00-10397185.008.000.00-911,600
59.350.00-2247190.008.950.00-1291,769
58.500.00-4104195.009.500.00-10
49.120.00-71,014200.0012.000.00-265,255
47.850.00-3274205.0012.850.00-592,229
46.420.00-1384210.0013.250.00-32,328
44.590.00-12127215.0015.700.00-371,265
38.650.00-3772220.0017.660.00-300
33.500.00-19330225.0018.100.00-203,168
31.000.00-13636230.0021.620.00-874,992
28.700.00-1431,149235.0024.310.00-741,657
26.350.00-1811,466240.0026.350.00-2674,306
24.000.00-231,072245.0028.810.00-1202,082
20.750.00-914,120250.0031.000.00-513,841
19.400.00-48830255.0033.170.00-82,451
17.500.00-3091,576260.0034.000.00-14,213
15.080.00-461,026265.0040.430.00-22,735
13.820.00-381,412270.0043.400.00-23,807
12.000.00-790275.0046.650.00-15,018
10.720.00-413,329280.0050.550.00-43,780
9.470.00-251,142285.0055.060.00-221,865
8.350.00-391,583290.0058.480.00-223,247
8.130.00-171,412295.0058.380.00-151,657
6.350.00-1375,960300.0067.220.00-41,997
5.950.00-222,732305.0070.980.00-3693
4.800.00-764,655310.0075.470.00-2679
4.750.00-60315.0080.830.00-40759
3.700.00-202,495320.0085.030.00-18878
3.550.00-10325.0087.400.00-1127
2.940.00-118,404330.0092.080.00-13,565
2.750.00-302,368335.0095.010.00-1641
2.320.00-62,705340.00104.000.00-106791
2.030.00-12,319345.00104.850.00-19071
1.750.00-145,591350.00113.750.00-6845
1.820.00-20355.0096.900.00-33
1.420.00-81,945360.00119.450.00-82
1.200.00-13,003365.00104.190.00-10
1.140.00-87,121370.00133.750.00-4228
1.200.00-10870375.0098.890.00-200
1.000.00-11,826380.00137.600.00-53
0.910.00-12,207385.00143.900.00-18
0.780.00-31,575390.00154.570.00-23
0.720.00-20395.00151.160.00-300
0.650.00-35,044400.00162.600.00-5,0002
0.540.00-1508405.00165.350.00-20
0.540.00-42,578410.00166.730.00-20
0.480.00-11,884415.00169.600.00-20
0.820.00-1381420.00168.820.00-20
0.410.00-11,777425.00181.100.00-111
0.390.00-3387430.00193.600.00-10
0.250.00-26,664435.00198.150.00-320
0.250.00-1774440.00182.950.00-2311
0.250.00-41,253450.00187.900.00-72
0.200.00-3525460.00216.070.00-820
0.270.00-1881470.00-----
0.220.00-10172480.00188.740.00-40
0.200.00-50331490.00242.650.00-10
0.310.00-12,986500.00234.680.00-511
0.050.00-153,220520.00279.400.00-20