UK markets open in 1 hour 48 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
417.32+0.90 (+0.22%)
At close: 04:00PM EDT
417.11 -0.21 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
300.240.00-11,131110.000.010.00-15,319
216.350.00-1193115.000.010.00-42,812
287.500.00-2157120.000.020.00-15,475
282.590.00-4343125.000.020.00-13,445
269.610.00-1494130.000.010.00-71,321
272.500.00-28104135.000.010.00-5812
267.500.00-14273140.000.020.00-62,093
261.130.00-2187145.000.010.00-1830
255.900.00-1416150.000.030.00-22,565
253.550.00-14260155.000.050.00-241,067
248.110.00-70361160.000.050.00-84,138
242.230.00-29156165.000.050.00-23,688
240.000.00-1258170.000.040.00-11,553
232.390.00-2218175.000.040.00-1807
219.800.00-51,775180.000.050.00-12,647
228.960.00-2906185.000.060.00-21,282
225.950.00-20596190.000.040.00-30860
227.380.00-1239195.000.080.00-2052,278
207.100.00-12,412200.000.050.00-275,521
214.430.00-30247205.000.060.00-22,458
206.470.00-11,766210.000.140.00-104,984
210.650.00-31,000215.000.100.00-102,295
184.950.00-1398220.000.090.00-22,480
181.050.00-2275225.000.090.00-2203,363
192.850.00-1733230.000.160.00-22,931
184.000.00-1306235.000.190.00-101,442
186.340.00-5635240.000.180.00-102,729
181.640.00-2740245.000.210.00-12,176
167.000.00-101,881250.000.24-0.04-14.29%25,237
167.21+2.71+1.65%11,702255.000.260.00-21,513
162.16-6.29-3.73%1823260.000.330.00-143,104
164.580.00-4918265.000.280.00-101,944
149.380.00-32,284270.000.35+0.02+6.06%17,736
144.570.00-21,273275.000.480.00-26,127
142.54+4.27+3.09%12,425280.000.48-0.08-14.29%1014,521
138.20+13.28+10.63%31,059285.000.500.00-11,672
136.000.00-12,023290.000.60-0.08-11.76%83,590
127.40+13.19+11.55%11,112295.000.67+0.07+11.67%272,335
122.35+2.35+1.96%1452,823300.000.73-0.11-13.10%237,958
114.720.00-21,244305.000.960.00-22,078
111.000.00-42,568310.000.94-0.12-11.32%24,510
104.550.00-2719315.001.02-0.24-19.05%31,042
103.54+1.49+1.46%21,862320.001.18-0.25-17.48%444,365
99.42+2.77+2.87%41,433325.001.29-0.23-15.13%252,379
93.45+3.10+3.43%102,345330.001.48-0.12-7.50%523,751
89.00+1.10+1.25%103,811335.001.67-0.34-16.92%44,802
85.25+2.55+3.08%13,269340.001.94-0.20-9.35%563,679
81.06+1.56+1.96%31,854345.002.19-0.35-13.78%22,166
74.50+1.10+1.50%845,478350.002.41-0.41-14.54%5269,448
66.900.00-194,405355.002.82-0.43-13.23%3474,322
66.30+1.55+2.39%45,016360.003.15-0.60-16.00%1,1065,448
64.00+4.65+7.83%13,982365.003.90-0.40-9.30%5083,178
57.15+2.65+4.86%41,541370.004.55-0.50-9.90%682,796
53.84+2.55+4.97%14,374375.005.25-0.70-11.76%453,095
50.20+2.00+4.15%262,898380.005.77-1.13-16.38%473,420
45.99+2.84+6.58%12,689385.006.85-0.95-12.18%143,574
41.40+0.40+0.98%124,528390.008.30-0.64-7.16%1092,984
39.40+2.64+7.18%41,223395.009.30-1.29-12.18%104,256
33.65+0.30+0.90%7213,402400.0011.02-0.98-8.17%324,461
31.14+0.84+2.77%1811,999405.0012.84-1.11-7.96%5312,809
28.43+1.03+3.76%3044,289410.0014.20-1.45-9.27%2133,309
24.650.00-1303,719415.0016.35-1.65-9.17%551,805
21.80-0.04-0.18%4814,071420.0019.10-1.15-5.68%941,799
19.35-0.36-1.83%1043,948425.0021.15-1.65-7.24%801,446
17.51+0.11+0.63%4105,370430.0026.750.00-57127
15.85+0.64+4.21%626,917435.0028.650.00-1116
13.10-0.30-2.24%2605,773440.0030.30+3.63+13.61%4107
12.35+0.60+5.11%451,387445.0030.550.00-1456
10.05-0.30-2.90%5376,328450.0033.550.00-4191
9.25+0.15+1.65%81,315455.0052.850.00-1130
7.45-0.35-4.49%1,49610,272460.0046.520.00-186
6.42-0.33-4.89%3071,775465.0048.85-8.45-14.75%577
5.850.00-1712,661470.0054.00-5.50-9.24%33
4.72-0.21-4.26%701,289475.0057.90+4.48+8.39%27
4.33+0.18+4.34%1082,200480.0067.950.00-60
3.65+0.04+1.11%101,146485.0065.570.00-11
3.27+0.07+2.19%131,018490.0069.43-4.22-5.73%11
2.71+0.11+4.23%255,479495.0098.600.00-10
2.11-0.25-10.59%1,0857,780500.0076.620.00-31
1.95-0.08-3.94%21,331505.00103.080.00-20
1.67-0.05-2.91%77830510.00122.100.00-40
1.370.00-7327515.00176.540.00--0
1.28+0.10+8.47%6907520.00208.260.00--0
1.07-0.18-14.40%18306525.00194.470.00-40
0.90-0.05-5.26%4592530.00157.030.00--0
0.79-0.10-11.24%27273535.00118.530.00-20
0.68-0.13-16.05%81,410540.00120.77-2.68-2.17%13
0.56-0.06-9.68%2585550.00130.78-2.73-2.04%12
0.48-0.04-7.69%16350560.00135.220.00-20
0.350.00-10404570.00183.850.00-20
0.29-0.12-29.27%5865580.00160.58+0.21+0.13%11
0.19-0.01-5.00%3252,244600.00188.970.00-10