UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.16+3.16 (+0.74%)
At close: 04:00PM EDT
430.33 +0.17 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
31 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
199.200.00-33220.000.040.00-18
-----230.000.030.00-12
171.050.00-20240.000.050.00-14
149.800.00-14250.000.050.00-11
-----260.000.010.00-23
-----270.000.080.00-212
125.680.00-11275.000.010.00-16
-----280.000.010.00-225
-----285.000.350.00--2
123.920.00--4290.000.020.00-210
-----295.000.010.00-121
125.56-4.38-3.37%138300.000.020.00-133
-----305.000.090.00-24
-----310.000.030.00-253
114.830.00-13315.000.020.00-512
109.62-2.03-1.82%92320.000.010.00-2835
99.150.00-69325.000.010.00-698
101.680.00-11330.000.010.00-137
78.000.00-11335.000.010.00-50161
76.030.00-21340.000.010.00-50192
81.420.00-5557345.000.010.00-2381
80.67-0.98-1.20%127350.000.010.00-40817
75.87+0.09+0.12%213355.000.01-0.01-50.00%101,906
70.32+1.50+2.18%2146360.000.01-0.01-50.00%176701
55.530.00-410365.000.01-0.01-50.00%111,191
57.000.00-4063370.000.02-0.03-60.00%142684
56.970.00-151375.000.02-0.05-71.43%421,967
50.45-1.82-3.48%390380.000.03-0.05-62.50%3801,135
45.09+2.14+4.98%245385.000.04-0.06-60.00%5532,343
40.50+3.34+8.99%47335390.000.04-0.09-69.23%5381,449
38.46+4.56+13.45%28392.500.05-0.12-70.59%133148
35.20+3.63+11.50%36437395.000.06-0.11-64.71%5481,258
32.30+3.05+10.43%2344397.500.10-0.10-50.00%29294
30.40+3.30+12.18%99713400.000.08-0.13-61.90%4481,710
28.19+0.09+0.32%7114402.500.10-0.19-65.52%105303
25.36+3.83+17.79%129432405.000.12-0.18-60.00%431915
22.71+2.61+12.99%1621407.500.15-0.24-61.54%3841,033
20.55+2.85+16.10%111684410.000.17-0.28-62.22%8931,259
17.90+2.83+18.78%131205412.500.20-0.38-65.52%717682
15.50+2.31+17.51%911,150415.000.29-0.52-64.20%1,8731,493
13.20+2.64+25.00%79578417.500.37-0.73-66.36%1,9691,135
11.00+2.00+22.22%1,0901,444420.000.55-0.91-62.33%1,8492,478
8.55+1.65+23.91%314763422.500.80-1.28-61.54%2,0001,137
6.70+1.34+25.00%5,4883,392425.001.24-1.66-57.24%4,2302,486
3.25+0.46+16.49%8,8055,600430.002.93-2.52-46.24%3,3301,381
1.260.00-6,9465,934435.005.90-3.10-34.44%309335
0.40-0.09-18.37%2,7383,699440.0010.40-0.68-6.14%157302
0.11-0.09-45.00%3,5595,749445.0016.500.00-888
0.05-0.03-37.50%1,1121,586450.0020.00+1.40+7.53%1620
0.02-0.03-60.00%925850455.00-----
0.030.00-19509460.00-----
0.020.00-29152465.0044.350.00-100
0.040.00-6193470.0049.370.00-100
0.010.00-22893475.00-----
0.02+0.01+100.00%16205480.00-----
0.010.00-9183485.00-----
0.010.00-131490.00-----
0.030.00-40136495.00-----
0.010.00-1958500.00-----
0.01-0.14-93.33%19505.00-----
0.010.00-410510.00-----
0.120.00--2520.0093.160.00-60
0.020.00-152525.0095.01-3.24-3.30%414