UK markets open in 3 hours 23 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
399.12-5.15 (-1.27%)
At close: 04:00PM EDT
396.86 -2.26 (-0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
241.000.00-23160.000.040.00-851,799
211.230.00-4545165.000.08+0.01+14.29%1499
248.400.00-222170.000.11-0.01-8.33%3242
203.240.00-910175.000.160.00-60140
151.050.00--1180.000.14+0.01+7.69%1311
244.850.00-1154185.000.180.00-15229
223.250.00-615190.000.240.00-99325
179.000.00--271195.000.26+0.06+30.00%202,410
219.100.00-124200.000.29+0.09+45.00%22,701
218.850.00-120205.000.33+0.10+43.48%103,408
197.760.00-236210.000.38+0.03+8.57%13,378
214.450.00-13215.000.320.00-23,336
194.200.00-149220.000.330.00-211,105
119.600.00-12225.000.51+0.10+24.39%10225
178.720.00-312230.000.450.00-51,385
156.100.00-12235.000.450.00-26382
172.350.00-55240.000.80+0.13+19.40%8370
186.470.00-133245.000.590.00-30487
156.60-21.38-12.01%22,374250.000.95+0.30+46.15%41,933
159.250.00-155255.001.00+0.29+40.85%1254
157.820.00-4201260.000.790.00-11763
165.130.00-454265.001.030.00-1481
160.150.00-5101270.001.47+0.16+12.21%1021,045
157.940.00-1190275.001.64+0.45+37.82%21,521
126.99-22.56-15.09%282280.001.79+0.44+32.59%13,005
128.750.00-2900285.002.10+0.28+15.38%8532
134.730.00-1114290.002.08+0.07+3.48%2840
112.60-4.40-3.76%10194295.002.52+0.47+22.93%5864
107.65-17.76-14.16%3114300.002.81+0.31+12.40%224,352
102.78-15.12-12.82%2104305.003.07+1.19+63.30%3427
104.170.00-3110310.003.40+0.35+11.48%11,100
114.450.00-3171315.003.90+0.55+16.42%11,125
111.300.00-1636320.004.44+0.59+15.32%52,723
99.650.00-20243325.004.70+0.45+10.59%41,722
80.10-19.81-19.83%1158330.005.40+0.65+13.68%33,009
77.93-20.27-20.64%3340335.006.11+0.76+14.21%61,189
74.30-2.96-3.83%27569340.006.75+0.85+14.41%592,889
91.550.00-1583345.007.43+0.98+15.19%12,522
64.64-4.85-6.98%41591350.008.40+0.88+11.70%7523,572
61.30-14.19-18.80%11360355.009.40+1.25+15.34%171,175
56.66-4.34-7.11%25560360.0010.60+1.40+15.22%663,964
53.24-3.41-6.02%6997365.0012.05+1.60+15.31%132,888
50.50-5.95-10.54%11968370.0013.00+1.50+13.04%1181,717
45.65-4.47-8.92%11713375.0015.00+3.30+28.21%21,852
42.20-5.60-11.72%141,099380.0016.38+2.03+14.15%141,972
43.400.00-31,120385.0018.15+2.30+14.51%121,855
36.90-8.70-19.08%2981390.0020.10+4.50+28.85%521,259
33.80-6.79-16.73%23570395.0022.20+2.60+13.27%13833
30.00-3.91-11.53%1111,611400.0024.25+2.23+10.13%912,890
28.18-3.62-11.38%381,469405.0026.65+2.35+9.67%6410,516
25.85-2.45-8.66%811,321410.0029.25+2.85+10.80%1221,352
23.25-3.42-12.82%2201,921415.0030.18+1.96+6.95%4820
20.70-3.33-13.86%2361,109420.0034.78+3.18+10.06%51,793
18.74-2.91-13.44%302,085425.0038.02+3.39+9.79%201,706
17.25-2.35-11.99%1041,243430.0041.60+6.70+19.20%851,400
15.87-3.90-19.73%321,434435.0036.350.00-91,027
13.85-2.15-13.44%412,139440.0046.85+9.30+24.77%1985
12.35-1.93-13.52%8557445.0047.350.00-168
11.05-1.60-12.65%3191,985450.0042.380.00-1527
9.87-2.33-19.10%91,273455.0041.300.00-69127
8.55-1.50-14.93%111,558460.0045.770.00-115
7.80-1.15-12.85%25417465.0056.900.00-51
6.70-1.20-15.19%212,009470.0052.350.00-125
5.90-1.05-15.11%6442475.0071.920.00-35
5.30-0.90-14.52%1,2714,224480.0059.900.00-522
4.70-1.70-26.56%13408485.0078.800.00-1416
4.10-0.75-15.46%22643490.0067.750.00-23
3.30-0.38-10.33%1,0173,580500.0099.07+19.02+23.76%126
2.73-0.42-13.33%8530505.0080.100.00-21
2.760.00-144455510.00183.270.00-2200
2.400.00-88507515.00174.970.00-440
1.95-0.37-15.95%44373520.0093.750.00-102
1.63-0.27-14.21%41478525.0097.130.00-40
1.52-0.19-11.11%103333530.00107.300.00-82
1.25-0.35-21.88%11583535.00146.200.00-250
1.400.00-1759540.00173.000.00-10
0.82-0.18-18.00%13261550.00-----
0.63-0.68-51.91%51157560.00-----
0.780.00-1293570.00-----
0.600.00-3162580.00178.97+13.59+8.22%10
0.24-0.13-35.14%2540600.00-----
0.350.00-1237620.00196.850.00-60
0.09-0.10-52.63%132640.00-----