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
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
131.700.00-866130.003.600.00-397943
124.890.00-292140.003.70-0.75-16.85%14,415
127.550.00-43229145.005.920.00-4003,313
125.500.00-22588150.004.05-1.30-24.30%5759
111.800.00-617155.005.950.00-1202
121.75+20.10+19.77%221,153160.007.200.00-2357
126.900.00-3854165.008.480.00-2420
113.10+16.70+17.32%501,378170.009.000.00-2427
92.110.00-1117175.008.750.00-1653
96.750.00-1078180.008.75-1.85-17.45%21,971
101.500.00-227185.009.60-1.15-10.70%11,489
92.750.00-2091190.0011.30-1.78-13.61%11,210
93.20+4.20+4.72%145195.0015.240.00-4330
91.00+5.30+6.18%31,251200.0012.42-1.58-11.29%133,906
76.810.00-1157205.0016.770.00-41,035
78.050.00-20381210.0016.430.00-1262,443
61.650.00-2104215.0016.20-3.30-16.92%2465
76.03+4.18+5.82%3323220.0020.500.00-12,960
72.50+7.13+10.91%13198225.0018.95-3.20-14.45%4869
69.70+11.45+19.66%5306230.0020.60-1.40-6.36%72,542
62.660.00-261235.0026.550.00-22,718
62.69+6.69+11.95%5502240.0023.55-4.15-14.98%22,720
60.00+6.36+11.86%1138245.0027.25-3.65-11.81%1851
58.00+5.35+10.16%361,623250.0026.85-2.90-9.75%5095,464
50.150.00-2190255.0031.900.00-2783,086
51.20+2.60+5.35%12635260.0032.53-1.13-3.36%54,558
48.50+3.05+6.71%9434265.0033.30-6.45-16.23%132,265
46.03+2.83+6.55%1001,170270.0034.97-4.02-10.31%751,856
44.40+3.81+9.39%14718275.0038.01-4.83-11.27%201,573
41.05+2.87+7.52%162,884280.0043.950.00-824,426
38.85+2.72+7.53%2707285.0043.93-10.95-19.95%2891
36.97+2.77+8.10%112,034290.0046.42-5.03-9.78%101,451
34.88+2.78+8.66%10962295.0056.000.00-21,663
33.03+3.27+10.99%625,883300.0055.510.00-203,040
30.83+2.53+8.94%3121,120305.0062.570.00-10154
26.300.00-33,167310.0058.75-7.86-11.80%2989
26.85+1.50+5.92%11,611315.0061.95-7.70-11.06%2174
25.65+2.15+9.15%62,710320.0064.18-4.55-6.62%4842
23.00+1.56+7.28%631,458325.0079.450.00-2266
20.35+0.29+1.45%1452,580330.0071.70-16.17-18.40%1692
20.50+1.65+8.75%113,031335.0088.730.00-10388
19.17+1.27+7.09%262,134340.0078.90-14.21-15.26%11,114
17.90+1.78+11.04%1655345.0090.000.00-1441
16.50+1.45+9.63%408,826350.0086.75-5.40-5.86%465,398
15.60+1.55+11.03%21,301355.00106.100.00-1140
14.52+1.37+10.42%1794360.00104.700.00-460
9.400.00-1541365.00114.500.00-114
10.950.00-211,462370.0093.000.00-192278
11.15+0.65+6.19%101,283375.00105.150.00-240
10.64+0.69+6.93%91,934380.00119.500.00-1177
9.600.00-1463385.00125.050.00-146
9.21+0.41+4.66%21,026390.00137.380.00-364
7.790.00-1562395.00126.760.00-276
8.00+1.00+14.29%209,390400.00141.960.00-13,147
7.75+1.30+20.16%1278405.00152.180.00-21117
4.980.00-70537410.00137.850.00-480
6.100.00-5114415.00129.200.00-619
6.00+0.30+5.26%3585420.00162.800.00-47
5.100.00-2140425.00165.700.00-45
4.950.00-8174430.00158.830.00-277
4.920.00-1467435.00145.250.00-611
4.90+1.18+31.72%5823440.00187.560.00-34884
4.01-0.05-1.23%52,654450.00179.70-3.80-2.07%3137
2.770.00-1555460.00192.760.00-24
2.720.00-4467470.00201.780.00-903
2.33-0.08-3.32%1573480.00224.200.00-13
2.270.00-2362490.00231.300.00-24
2.13+0.22+11.52%1023,514500.00250.430.00-33
1.70+0.20+13.33%56,610520.00260.530.00-628