UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
326.37+3.36 (+1.04%)
As of 03:56PM EST. Market open.
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
184.90+1.90+1.04%1194145.005.25+0.85+19.32%41,231
178.50+2.75+1.56%1140150.005.040.00-2299
177.00-6.89-3.75%316155.005.53+0.03+0.55%2230
180.500.00-4114160.004.800.00-143
172.550.00-1422165.005.000.00-1289
158.600.00-6496170.006.500.00-1169
160.00+5.17+3.34%668175.008.50+1.00+13.33%225
152.20-11.60-7.08%233180.008.75+1.63+22.89%662
154.800.00-218185.008.650.00-80518
155.300.00-193190.009.800.00-127
148.500.00-115195.0011.45+0.15+1.33%131
134.85-1.15-0.85%2377200.0011.28+0.78+7.43%2506
130.000.00-119205.0012.10-0.90-6.92%191
126.500.00-3181210.0014.27+2.97+26.28%320
129.800.00-156215.0011.000.00-1114
122.000.00-1139220.0016.150.00-1445
129.000.00-134225.0016.500.00-150173
114.00+1.00+0.88%262230.0018.700.00-1482
119.400.00-179235.0016.500.00-20732
109.15+3.00+2.83%1686240.0022.000.00-11,627
99.940.00-622245.0016.500.00-62147
101.40-0.08-0.08%10668250.0023.80-1.00-4.03%191,127
95.000.00-222255.0020.150.00-111
94.50+3.00+3.28%3361260.0026.00-0.88-3.27%8371,858
96.180.00-169265.0027.000.00-29
86.74+1.24+1.45%2374270.0024.050.00-296
87.000.00-296275.0028.350.00-143
79.40+0.22+0.28%4858280.0035.20+0.97+2.83%712992
75.700.00-3179285.0033.030.00-20240
75.60+1.57+2.12%18237290.0040.000.00-1326
73.400.00-4281295.0036.490.00-1321
70.75+0.65+0.93%131,467300.0045.300.00-14434
65.40-0.60-0.91%2217305.0045.530.00-1163
64.44+1.94+3.10%3564310.0046.03+3.33+7.80%878
62.75+2.76+4.60%1284315.0051.25-0.75-1.44%168
60.75+1.69+2.86%2091,202320.0050.97-2.03-3.83%7453
58.16+0.21+0.36%34639325.0052.00-5.14-9.00%3141
55.40+1.20+2.21%261971330.0055.15-4.05-6.84%80313
52.50-1.15-2.14%20423335.0055.500.00-97283
51.15+1.40+2.81%81,345340.0060.85-3.95-6.10%5830
47.33-0.38-0.80%1117345.0060.010.00-212
47.00+0.49+1.05%752,636350.0071.000.00-35935
45.000.00-1158355.0062.900.00-219
41.99-0.76-1.78%57389360.0069.670.00-13
41.15+2.41+6.22%52218365.0067.500.00-26
39.36+0.31+0.79%50394370.0076.780.00-100103
37.43-0.50-1.32%1888375.0082.010.00-212
35.50+0.31+0.88%1276380.0092.600.00-182
34.500.00-1173385.0079.260.00-13
32.31+0.11+0.34%148158390.0084.040.00--18
33.950.00-1121395.0083.850.00--6
31.50+0.99+3.24%2951,755400.0092.220.00-152
30.170.00-4142405.0091.000.00-10
29.000.00-291410.00114.930.00-13
26.100.00-250415.00-----
25.50+1.50+6.25%1196420.00111.000.00-57
26.500.00-530425.00109.820.00-12
22.85+1.12+5.15%13143430.00140.750.00---
20.730.00-228435.00-----
20.000.00-14749440.00135.950.00-12376
18.90-0.10-0.53%2111,341450.00144.200.00-14439
17.000.00-2336460.00134.000.00-11
17.050.00-17215470.00147.050.00--1
14.000.00-71451480.00160.500.00-14
13.43-0.52-3.73%5209490.00-----
11.75-0.15-1.26%8491,194500.00187.400.00-34
9.85-0.25-2.48%176755520.00199.280.00-17