UK markets close in 2 hours 37 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
242.71-5.45 (-2.20%)
At close: 04:00PM EST
244.14 +1.43 (+0.59%)
Pre-market: 08:53AM EST
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
131.900.00-3772110.000.500.00-774,501
120.930.00-1385115.000.590.00-201,674
122.000.00-3626120.000.770.00-134546
116.700.00-11,655125.000.900.00-1183,112
116.790.00-21,113130.000.920.00-31,918
118.710.00-1748135.000.980.00-11,268
103.400.00-1665140.001.520.00-174,403
102.000.00-3595145.001.720.00-34,425
99.200.00-31,071150.002.060.00-82,045
95.300.00-10626155.002.390.00-31,063
91.000.00-5824160.002.670.00-21,532
91.200.00-6618165.003.250.00-1511,961
81.950.00-501,854170.003.350.00-142,103
77.580.00-50296175.004.250.00-85,040
74.320.00-17459180.005.000.00-204,192
69.700.00-4400185.005.400.00-551,540
68.970.00-2704190.006.290.00-784,490
62.490.00-1238195.007.150.00-909,063
57.550.00-62,554200.008.000.00-15711,318
53.500.00-1958205.009.500.00-703,862
50.190.00-641,832210.0010.250.00-19411,402
47.400.00-11,161215.0011.800.00-1836,066
42.900.00-31,720220.0013.000.00-327,117
40.500.00-61,354225.0014.900.00-6575,477
37.000.00-131,053230.0016.500.00-36,544
34.000.00-181,883235.0017.950.00-1335,882
30.700.00-842,598240.0020.100.00-676,620
28.500.00-661,450245.0022.250.00-1123,890
25.800.00-647,232250.0024.600.00-1887,671
23.000.00-382,166255.0027.100.00-194,709
20.950.00-902,432260.0029.450.00-455,123
18.800.00-1222,557265.0032.000.00-64,945
16.300.00-774,495270.0035.950.00-103,738
14.850.00-1202,847275.0039.080.00-22,251
13.070.00-254,489280.0038.050.00-285,121
11.300.00-62,094285.0046.230.00-23,144
10.060.00-533,674290.0050.020.00-192,164
8.800.00-504,030295.0054.470.00-181,913
7.790.00-25212,853300.0058.700.00-1132,938
6.860.00-263,563305.0058.260.00-3536
6.010.00-4815,031310.0067.950.00-21,196
5.210.00-2032,413315.0070.700.00-24197
4.580.00-503,605320.0077.350.00-3910
4.000.00-442,773325.0092.850.00-322
3.300.00-2723,679330.0083.500.00-10110
2.950.00-54,390335.0092.050.00-369
2.560.00-104,000340.00105.500.00-1511
2.220.00-72,014345.00112.000.00-27
1.970.00-5010,450350.00101.550.00-152
1.750.00-34,013355.00126.580.00-20
1.520.00-92,065360.00120.140.00-20
1.520.00-121,081365.00125.500.00-20
1.170.00-43,745370.00130.650.00-12
0.950.00-11,648375.00142.620.00-20
0.990.00-41,817380.00152.980.00-21
0.980.00-11,885385.00138.180.00-10
0.790.00-142,543390.00152.890.00-40
0.700.00-21,332395.00157.650.00-280
0.600.00-308,594400.00177.100.00-41
0.570.00-6431405.00179.740.00-60
0.480.00-15591410.00168.590.00-20
0.470.00-5380415.00178.550.00-300
0.600.00-3632420.00175.900.00-11
0.550.00-4344425.00176.540.00-20
0.350.00-2222430.00186.280.00-21
0.590.00-2882435.00204.370.00-100
0.380.00-2698440.00190.400.00-50
0.190.00-22,894450.00206.180.00-30
0.150.00-801,808460.00227.250.00-20
0.120.00-11,191470.00238.500.00-20
0.110.00-131,191480.00239.430.00-20
0.060.00-4401,070490.00246.530.00-20
0.050.00-404,071500.00259.520.00-10
0.040.00-1069,263520.00291.800.00-20