UK markets close in 3 hours 45 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
234.58 +1.68 (+0.72%)
Pre-market: 07:44AM EDT
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
122.950.00--118120.002.780.00-19192
121.850.00-21,324125.003.110.00-12,550
114.000.00-2669130.003.530.00-32,249
114.980.00-26643135.002.810.00-20
107.620.00-12442140.004.600.00-204,086
105.380.00-220607145.005.400.00-4443,487
96.020.00-2799150.005.560.00-11,485
92.950.00-2587155.006.050.00-70
89.600.00-991,278160.007.730.00-2734
88.840.00-8505165.007.650.00-107640
81.400.00-61,477170.009.000.00-11,332
78.550.00-7151175.0010.150.00-1271,443
78.490.00-2166180.0011.300.00-363,456
74.570.00-300185.0011.850.00-491,256
70.070.00-2488190.0013.150.00-301,423
64.200.00-6177195.0014.500.00-3761,713
60.000.00-61,166200.0016.750.00-2806,639
62.030.00-284542205.0018.650.00-811,793
54.000.00-5854210.0019.750.00-2304,076
51.150.00-36365215.0021.800.00-2542,782
50.810.00-20397220.0023.100.00-13,824
46.970.00-2805225.0024.350.00-92,095
40.850.00-8513230.0027.050.00-174,235
38.500.00-233969235.0029.800.00-4703,975
33.550.00-28718240.0031.700.00-2444,148
33.400.00-13357245.0034.200.00-1051,424
30.800.00-242,098250.0038.170.00-3216,977
29.500.00-24433255.0038.750.00-123,934
28.100.00-10997260.0041.750.00-154,982
25.350.00-1221,169265.0044.450.00-140
22.800.00-712,500270.0047.510.00-12,633
23.050.00-1711,039275.0048.730.00-1502,061
20.000.00-1043,175280.0055.870.00-35,008
19.050.00-2811,346285.0058.510.00-2021,037
17.200.00-1362,350290.0060.150.00-111,679
16.050.00-1441,341295.0064.770.00-21,929
14.090.00-1098,181300.0068.930.00-82,795
13.700.00-172,133305.0074.700.00-5261
11.880.00-193,498310.0075.640.00-21,177
10.900.00-1862,825315.0080.930.00-4283
10.100.00-82,760320.0087.070.00-241,323
10.050.00-22,308325.0091.190.00-4480
8.400.00-12,497330.0095.430.00-2744
8.430.00-923,307335.00101.750.00-21,166
8.200.00-20340.00105.200.00-231,278
6.650.00-531,512345.00105.330.00-152568
5.900.00-268,539350.00116.370.00-174,578
5.680.00-81,807355.00117.640.00-21
5.200.00-481,501360.00121.000.00-10
4.600.00-21,024365.00122.790.00-43
4.300.00-30370.00133.160.00-202
4.100.00-11,633375.00131.080.00-1660
3.840.00-10380.00134.700.00-9212
3.910.00-11,544385.00141.880.00-1691
3.050.00-51,188390.00153.760.00-483
2.810.00-193891395.00157.650.00-280
2.500.00-438,714400.00163.960.00-623
2.400.00-1458405.00166.920.00-140
2.320.00-20661410.00171.470.00-6492
2.160.00-2331415.00178.550.00-300
2.010.00-4617420.00179.870.00-21
1.070.00-1357425.00188.490.00-80
3.150.00-10186430.00194.600.00-212
1.680.00-306915435.00198.620.00-380
1.520.00-2938440.00203.730.00-40
1.200.00-32,740450.00217.220.00-12
1.120.00-41,467460.00221.460.00-3310
0.980.00-1877470.00231.420.00-3661
0.800.00-30480.00239.980.00-8490
0.750.00-1648490.00245.530.00-1490
0.750.00-84,005500.00245.750.00-20
0.510.00-1627,761520.00255.550.00-20