UK markets close in 6 hours 14 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
429.04+3.70 (+0.87%)
At close: 04:00PM EDT
430.84 +1.80 (+0.42%)
Pre-market: 05:16AM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
310.640.00-30110.000.010.00-15,319
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
296.000.00-20130.000.010.00-100
272.500.00-28104135.000.010.00-5812
292.000.00-10140.000.020.00-10
254.510.00-10145.000.010.00-1830
261.000.00-20150.000.020.00-10
255.040.00-440155.000.050.00-241,067
248.110.00-70361160.000.030.00-350
242.230.00-29156165.000.050.00-23,688
247.030.00-5256170.000.010.00-300
242.500.00-2215175.000.070.00-1806
228.880.00-10180.000.050.00-22,647
245.000.00-10185.000.010.00-400
235.290.00-2594190.000.010.00-750
233.000.00-20195.000.010.00-610
232.630.00-240200.000.010.00-10
205.100.00-60205.000.010.00-30
215.420.00-10210.000.010.00-30
199.440.00-30215.000.010.00-340
192.850.00-10220.000.030.00-20
188.400.00-30225.000.010.00-40
183.830.00-20230.000.010.00-30
179.590.00-30235.000.030.00-10
183.600.00-10240.000.010.00-20
175.550.00-200245.000.030.00-1,2000
176.900.00-10250.000.010.00-100
171.300.00-20255.000.040.00-20
166.900.00-10260.000.020.00-10
165.650.00-10265.000.040.00-180
161.000.00-10270.000.020.00-50
148.270.00-20275.000.030.00-20
146.120.00-10280.000.030.00-1400
146.600.00-50285.000.020.00-30
140.500.00-10290.000.030.00-80
136.500.00-60295.000.040.00-570
130.700.00-260300.000.040.00-230
125.640.00-10305.000.040.00-20
121.700.00-40310.000.040.00-970
115.620.00-210315.000.070.00-360
110.860.00-200320.000.050.00-260
105.890.00-450325.000.070.00-20
95.650.00-10330.000.070.00-90
96.140.00-40335.000.090.00-1010
91.000.00-1,0360340.000.080.00-1,5800
86.530.00-300345.000.090.00-160
81.230.00-780350.000.130.00-810
77.660.00-1560355.000.140.00-560
70.820.00-1600360.000.160.00-3040
66.180.00-40365.000.210.00-1910
61.900.00-100370.000.220.00-1240
57.400.00-70375.000.280.00-3560
52.000.00-590380.000.330.00-7700
46.520.00-50385.000.390.00-2260
42.120.00-600390.000.510.00-3540
36.460.00-430395.000.670.00-4410
32.600.00-2820400.000.960.00-6450
27.300.00-820405.001.360.00-6890
23.050.00-4000410.001.880.00-6920
18.970.00-1,2290415.002.660.00-1,1110
15.530.00-1,9400420.003.950.00-4,7180
11.780.00-2,7130425.005.580.00-8530
9.050.00-4,6080430.007.930.00-2,3680
6.500.00-4,3250435.0010.250.00-2700
4.750.00-3,8310440.0013.800.00-1560
3.350.00-5,4200445.0017.450.00-240
2.200.00-2,9330450.0020.900.00-50
1.470.00-5150455.0036.740.00-10
0.950.00-1,6610460.0036.500.00-940
0.620.00-5520465.0067.220.00-1000
0.400.00-1,1950470.0039.800.00-10
0.240.00-930475.0043.900.00-90
0.160.00-1960480.0068.900.00-20
0.120.00-3220485.0062.450.00-40
0.100.00-420490.0068.860.00-20
0.080.00-230495.0098.600.00-10
0.050.00-1600500.0070.770.00-10
0.090.00-60505.0084.520.00-10
0.050.00-1110510.0086.620.00-10
0.030.00-20515.00108.500.00-10
0.040.00-1300520.00208.260.00--0
0.020.00-60525.00194.470.00-40
0.030.00-110530.00157.030.00--0
0.010.00-10535.00118.530.00-20
0.010.00-190540.00130.980.00-30
0.120.00-20545.00136.000.00-30
0.030.00-100550.00138.080.00-20
0.080.00-10555.00146.000.00-20
0.020.00-50560.00135.650.00-220
0.020.00-430570.00145.340.00-560
0.010.00-20580.00150.350.00-20
0.010.00-1300600.00170.370.00-10