UK Markets open in 7 hrs 14 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
293.47+1.56 (+0.53%)
At close: 04:00PM EDT
293.40 -0.07 (-0.02%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Calls
15 September 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
166.80+27.95+20.13%214214125.000.97-0.11-10.19%3542,514
134.600.00--9130.001.15-0.14-10.85%370278
-----135.001.26-0.98-43.75%-115
-----140.002.10+0.39+22.81%2131
-----145.002.120.00--48
131.550.00--5150.001.99-0.15-7.01%457
-----155.002.820.00--126
136.55+7.58+5.88%12160.002.41-0.84-25.85%-37
-----165.003.450.00-7339
102.950.00--7170.003.24-0.46-12.43%69548
93.100.00--2175.003.50-0.75-17.65%5061,062
-----180.004.00-0.75-15.79%12595
-----185.004.30-0.70-14.00%335732
107.05+4.24+4.12%73211190.004.73-0.77-14.00%-119
98.730.00-85195.005.50-1.00-15.38%474
99.50+3.71+3.87%335200.006.00-1.58-20.84%9355
95.75+95.75+16.13%22205.006.85-1.20-14.91%230265
85.820.00-2814210.007.45-1.54-17.13%60323
81.790.00--5215.008.45-1.50-15.08%49407
83.49+7.97+10.55%918220.009.20-1.90-17.12%21,032
75.500.00-523225.0010.00-1.25-11.11%25337
77.00+5.93+8.34%1172230.0010.85-3.02-21.77%1286
68.550.00-446235.0012.55-1.85-12.85%4354
68.70+4.26+6.61%149240.0013.70-2.30-14.37%12281
60.100.00-28123245.0014.79-2.66-15.24%1381,351
61.50+5.50+9.82%1462250.0016.50-2.05-11.05%14703
53.650.00-56256255.0017.80-2.50-12.32%25289
49.800.00-40343260.0019.25-3.15-14.06%22792
48.050.00-47209265.0021.55-2.60-10.77%1381
48.45+3.95+8.88%3519270.0025.850.00-51729
45.20+4.20+10.24%14431275.0024.20-3.40-12.32%2538
44.05+4.40+11.10%3571280.0026.20-3.54-11.90%21,100
39.40+1.81+4.82%15352285.0028.25-4.85-14.65%6394
37.18+3.03+8.87%200520290.0030.50-2.40-7.29%4120
31.800.00-16227295.0035.400.00-12131
32.00+3.05+10.54%10371300.0035.25-5.35-13.18%28241
27.70+2.60+10.36%8320310.0041.40-4.45-9.71%178
23.45+2.20+10.35%7360320.0052.550.00-1175
19.60+1.36+7.46%4573,787330.0059.450.00-300311
16.22+0.47+2.98%1143,439340.0060.39-7.84-11.49%51,057
13.40+0.22+1.67%83786350.0068.10-8.87-11.52%4133
11.65+1.13+10.74%21,570360.0085.530.00-2397
9.34+0.39+4.36%52,424370.0084.54-9.19-9.80%2720
7.80+0.59+8.18%1023,385380.0098.970.00-111
5.950.00-219712390.00113.600.00-85
4.72-0.18-3.67%9314,697400.00112.46-10.13-8.26%2732
4.15+0.10+2.47%22,517410.00133.280.00-63
3.40+0.15+4.62%163,032420.00-----
2.65+2.65-16-430.00-----