Mail

UK markets close in 2 hours 50 minutes

FTSE 100
8,145.04
+0.91(+0.01%)
FTSE 250
19,922.87
-42.52(-0.21%)
AIM
764.21
+3.47(+0.46%)
GBP/EUR
1.1692
-0.0016(-0.13%)
GBP/USD
1.2494
-0.0001(-0.01%)
Bitcoin GBP
46,596.03
-2,410.04(-4.92%)

Family finances

Who is the breadwinner in your family and does it matter?

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

389.33

-12.92

(-3.21%)

At close: 04:00PM EDT

392.48

+3.15

(+0.81%)

Pre-market:

08:40AM EDT

In the money

Show:ListStraddle

Calls

10 May 2024

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
190.15	0.00	-	4	4	220.00	-	-	-	-	-
-	-	-	-	-	230.00	0.05	0.00	-	-	1
-	-	-	-	-	240.00	0.03	0.00	-	-	3
164.92	0.00	-	-	1	250.00	0.05	0.00	-	2	6
-	-	-	-	-	255.00	0.05	0.00	-	6	6
-	-	-	-	-	260.00	0.07	0.00	-	-	10
-	-	-	-	-	265.00	0.05	0.00	-	-	5
141.75	0.00	-	5	5	270.00	0.04	0.00	-	-	15
-	-	-	-	-	275.00	0.05	0.00	-	50	52
111.83	0.00	-	-	2	280.00	0.01	0.00	-	3	8
-	-	-	-	-	285.00	0.04	0.00	-	1	2
-	-	-	-	-	290.00	0.13	0.00	-	3	5
-	-	-	-	-	295.00	0.04	0.00	-	1	33
99.44	0.00	-	1	18	300.00	0.02	0.00	-	2	81
94.15	0.00	-	1	2	305.00	0.01	0.00	-	10	60
100.00	0.00	-	1	2	310.00	0.03	0.00	-	110	134
84.99	0.00	-	2	3	315.00	0.04	0.00	-	51	128
77.36	0.00	-	1	12	320.00	0.03	0.00	-	1	119
67.65	0.00	-	8	16	325.00	0.06	0.00	-	67	114
78.74	0.00	-	1	2	330.00	0.06	0.00	-	37	163
73.75	0.00	-	1	2	335.00	0.05	0.00	-	2	236
52.75	0.00	-	1	3	340.00	0.09	0.00	-	58	489
55.28	0.00	-	2	5	345.00	0.18	0.00	-	121	382
47.40	0.00	-	24	14,319	350.00	0.20	0.00	-	259	14,952
39.18	0.00	-	1	14	355.00	0.30	0.00	-	114	253
38.00	0.00	-	1	70	360.00	0.47	0.00	-	285	1,006
29.50	0.00	-	5	39	365.00	0.82	0.00	-	261	531
22.25	0.00	-	10	26	370.00	1.23	0.00	-	463	1,110
20.30	0.00	-	10	44	375.00	1.96	0.00	-	651	1,628
23.15	0.00	-	4	30	377.50	2.55	0.00	-	529	545
15.00	0.00	-	15	77	380.00	3.15	0.00	-	1,069	1,359
14.23	0.00	-	31	45	382.50	3.66	0.00	-	709	869
9.95	0.00	-	94	147	385.00	4.65	0.00	-	629	2,229
9.00	0.00	-	35	106	387.50	4.97	0.00	-	950	592
7.04	0.00	-	485	398	390.00	6.80	0.00	-	1,987	3,593
5.80	0.00	-	302	333	392.50	7.80	0.00	-	1,285	590
4.80	0.00	-	1,191	564	395.00	9.37	0.00	-	1,396	1,052
3.90	0.00	-	2,863	961	397.50	10.16	0.00	-	1,107	451
3.24	0.00	-	3,634	2,808	400.00	13.12	0.00	-	766	1,091
2.53	0.00	-	1,022	1,066	402.50	11.92	0.00	-	159	246
2.00	0.00	-	3,364	2,945	405.00	16.80	0.00	-	466	1,395
1.64	0.00	-	1,139	760	407.50	17.56	0.00	-	113	217
1.24	0.00	-	4,931	5,021	410.00	17.58	0.00	-	196	854
1.03	0.00	-	872	567	412.50	19.30	0.00	-	7	48
0.81	0.00	-	2,260	1,371	415.00	21.55	0.00	-	57	390
0.66	0.00	-	337	338	417.50	22.74	0.00	-	6	24
0.52	0.00	-	1,419	1,711	420.00	29.05	0.00	-	18	235
0.41	0.00	-	139	597	422.50	27.94	0.00	-	2	16
0.30	0.00	-	1,160	2,547	425.00	24.00	0.00	-	12	98
0.22	0.00	-	2,294	4,657	430.00	33.13	0.00	-	33	20
0.14	0.00	-	111	730	435.00	39.65	0.00	-	1	5
0.11	0.00	-	301	730	440.00	39.55	0.00	-	39	12
0.08	0.00	-	38	347	445.00	48.00	0.00	-	1	0
0.05	0.00	-	170	1,357	450.00	50.75	0.00	-	8	0
0.04	0.00	-	22	233	455.00	39.46	0.00	-	20	0
0.03	0.00	-	40	1,459	460.00	58.23	0.00	-	2	0
0.02	0.00	-	27	237	465.00	57.27	0.00	-	2	0
0.01	0.00	-	65	1,222	470.00	62.29	0.00	-	2	0
0.01	0.00	-	2	821	475.00	-	-	-	-	-
0.01	0.00	-	3	792	480.00	76.90	0.00	-	1	0
0.02	0.00	-	1	788	485.00	77.41	0.00	-	5	0
0.01	0.00	-	9	379	490.00	-	-	-	-	-
0.01	0.00	-	1	29	495.00	-	-	-	-	-
0.01	0.00	-	26	556	500.00	77.10	0.00	-	1	0
0.07	0.00	-	11	51	505.00	113.15	0.00	-	1	0
0.09	0.00	-	31	47	510.00	-	-	-	-	-
0.01	0.00	-	24	51	520.00	113.65	0.00	-	2	0
-	-	-	-	-	525.00	117.35	0.00	-	2	0