UK markets open in 7 hours 37 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
293.47+1.56 (+0.53%)
At close: 04:00PM EDT
293.32 -0.15 (-0.05%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
171.000.00-120125.001.96-0.03-1.51%5251,142
159.700.00-2108130.002.17-0.12-5.24%66852
-----135.003.650.00-44
161.00+4.00+2.55%1345140.003.200.00-160
154.25+3.74+2.48%215145.003.20+0.40+14.29%2210
153.00+3.00+2.00%2263150.003.61-0.44-10.86%751,125
143.000.00-239155.004.00-0.80-16.67%20239
141.32+1.59+1.14%3026160.004.55-0.80-14.95%152177
136.89+7.94+6.16%622165.005.00-0.50-9.09%9710
132.96+7.91+6.33%214170.005.40-0.45-7.69%57122
128.63+9.48+7.96%1211175.006.360.00-1142
124.79+30.69+32.61%1627180.006.48-0.56-7.95%1151
120.51+7.46+6.60%28105185.007.13-2.09-22.67%17133
114.480.00-3126190.008.17-0.15-1.80%10228
103.000.00-210195.009.850.00-1280
111.00+2.00+1.83%1324200.009.75-0.44-4.32%5032,460
107.40+4.80+4.68%157205.0010.40-8.30-44.39%2366
102.000.00-9231210.0011.60-0.63-5.15%143393
94.000.00-2316215.0012.35-1.15-8.52%280
93.850.00-429220.0013.91-0.96-6.46%51,491
88.910.00-2234225.0014.50-3.00-17.14%101,167
87.89+1.61+1.87%287230.0017.050.00-164420
84.38+1.78+2.15%263235.0018.500.00-2324
82.85+4.13+5.25%7327240.0019.500.00-5289
79.15+3.76+4.99%33127245.0019.76-2.24-10.18%10335
76.00+1.20+1.60%151,080250.0021.03-1.36-6.07%5688
72.90+3.72+5.38%4186255.0023.07-4.60-16.62%10162
69.55+1.55+2.28%14666260.0023.90-1.55-6.09%11809
66.90+1.90+2.92%32465265.0027.55-1.08-3.77%1134
64.00+2.00+3.23%35493270.0027.95-4.73-14.47%1354
60.000.00-1548275.0031.05-1.25-3.87%582
58.50+2.50+4.46%6884280.0033.00-0.50-1.49%41,362
56.95+3.19+5.93%3408285.0034.40-2.66-7.18%110195
52.58+1.08+2.10%7369290.0035.70-1.97-5.23%13112
50.32+0.72+1.45%21349295.0038.61-8.89-18.72%239
47.89+2.29+5.02%281,310300.0040.80-2.20-5.12%101507
45.50+2.00+4.60%4210305.0050.300.00-217
43.03+0.93+2.21%6414310.0051.000.00-1174
41.50+1.40+3.49%34115315.0050.250.00-1022
39.25+1.27+3.34%331,543320.0052.95-0.35-0.66%40364
36.40+0.40+1.11%1315325.0062.500.00-75553
34.180.00-4241330.0065.000.00-100687
30.730.00-1437335.0084.520.00-30144
28.74-0.34-1.17%1267340.0065.700.00-2184
28.55+1.45+5.35%3135345.0069.480.00--1
27.07+0.72+2.73%221,238350.0072.150.00-6146
23.000.00-1059355.0097.040.00-19
24.30+1.12+4.83%11268360.0086.000.00-127
21.400.00-170365.00-----
20.500.00-1220370.0089.570.00-29
19.030.00-271,399375.00108.830.00-15
17.410.00-21299380.00113.200.00-475
16.95+0.17+1.01%21,405385.0099.36-4.89-4.69%21
13.900.00-287390.00110.200.00-1315
13.900.00-64316395.0096.200.00--10
14.70+0.30+2.08%172,672400.00112.230.00-26
13.35+2.50+23.04%359405.00138.070.00--1
12.25+0.25+2.08%187410.00-----
11.35+4.10+56.55%43415.00-----
9.90-1.10-10.00%337420.00136.750.00-22
9.85+1.60+19.39%2657425.00144.670.00-20
9.470.00-1915430.00140.98+11.01+8.47%22
8.910.00-119435.00181.160.00--0
8.100.00-288440.00-----
6.930.00-2136445.00191.190.00-250
7.25-0.10-1.36%13585450.00190.790.00-10
6.450.00-8373,355460.00197.600.00-22