UK markets open in 5 hours 8 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
247.49-0.09 (-0.04%)
At close: 01:00PM EST
247.51 +0.02 (+0.01%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
139.850.00-21,080110.001.75-0.08-4.37%5622,370
133.540.00-2193115.002.12-0.10-4.50%461,252
130.900.00-4156120.002.45-0.22-8.24%144,345
124.770.00-6328125.002.980.00-202,263
122.210.00-2214130.003.660.00-41,642
116.720.00-238135.003.79+0.10+2.71%8696
114.160.00-86140140.004.38+0.28+6.83%101,474
110.400.00-2438145.005.500.00-15396
111.000.00-69358150.005.60+0.04+0.72%2841,789
105.010.00-77167155.005.92-0.08-1.33%161,159
102.590.00-111137160.007.19+0.29+4.20%6908
98.90+2.08+2.15%18107165.007.550.00-30502
94.90+1.70+1.82%2114170.008.850.00-21,177
90.62+0.32+0.35%28464175.009.030.00-4307
86.740.00-3490180.0010.12+0.04+0.40%22694
80.620.00-2903185.0010.98-0.27-2.40%21,021
80.03+3.72+4.87%4607190.0011.99-1.77-12.86%8472
73.060.00-2234195.0013.18-0.17-1.27%18620
73.410.00-2759200.0015.65+0.97+6.61%53,456
70.50+0.28+0.40%2251205.0015.86-0.31-1.92%21,095
65.50+1.50+2.34%3155,250210.0016.75-0.85-4.83%202568
63.75+0.75+1.19%25581215.0020.930.00-6167
57.200.00-6526220.0021.650.00-12,441
55.550.00-12428225.0023.560.00-21,320
54.44+0.88+1.64%2880230.0026.310.00-551,136
51.59+1.96+3.95%1395235.0025.60-2.00-7.25%21,063
48.750.00-87726240.0030.000.00-8965
46.12+0.57+1.25%26641245.0031.920.00-4924
44.05+0.40+0.92%121,713250.0031.90-1.36-4.09%1001,652
41.080.00-5655255.0037.260.00-15463
38.75-0.05-0.13%3781260.0038.620.00-111,059
36.21+1.93+5.63%56678265.0043.000.00-268940
33.96-0.56-1.62%41,028270.0044.950.00-41,006
31.84+0.02+0.06%41,000275.0049.050.00-124255
30.07+0.57+1.93%21,411280.0046.81-1.37-2.84%11,473
27.97+0.65+2.38%6848285.0050.80-0.51-0.99%2281
25.800.00-121,454290.0054.170.00-2499
24.28+0.28+1.17%117886295.0061.500.00-2188
22.75-0.12-0.52%301,897300.0065.980.00-1843
20.98+0.03+0.14%65972305.0064.45-3.04-4.50%2424
19.79+0.25+1.28%8748310.0072.750.00-2187
18.11-0.40-2.16%8422315.0076.400.00-2156
17.01-0.25-1.45%1231,912320.0076.000.00-1482
16.15+1.45+9.86%1715325.0088.400.00-85600
14.48+0.21+1.47%4522330.0088.220.00-2440
13.56-0.34-2.45%41,238335.0094.980.00-2337
12.62+1.45+12.98%47498340.0093.600.00-4124
11.46-0.11-0.95%4873345.00103.330.00-213
10.80+0.29+2.76%173,049350.00103.12-12.43-10.76%3102
10.25+0.12+1.18%16210355.00126.610.00-20
9.300.00-81,038360.00115.800.00-4050
8.55+0.26+3.14%301,524365.00122.030.00-11
8.050.00-4763370.00138.250.00-20
7.46+0.04+0.54%351,535375.00141.770.00-200
6.93+0.22+3.28%4447380.00130.870.00-22
6.110.00-21,336385.00168.580.00-120
6.070.00-2208390.00155.250.00-181
5.550.00-2369395.00160.120.00-100
5.47-0.16-2.84%23,835400.00153.29-5.59-3.52%21
4.280.00-3256405.00170.430.00-40
4.090.00-2127410.00175.250.00-20
3.94-1.26-24.23%282415.00180.110.00-20
4.020.00-2107420.00203.020.00-22
3.610.00-400843425.00190.220.00-60
3.470.00-3925430.00190.010.00-60
2.790.00-227435.00198.690.00-20
3.050.00-10895440.00204.370.00-20
2.85+0.42+17.28%4194445.00209.300.00-10
2.65+0.35+15.22%2447450.00214.500.00-20
2.07+0.10+5.08%3104,221460.00229.300.00-63