UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
415.48+1.84 (+0.45%)
As of 03:37PM EDT. Market open.
In the money
Show:ListStraddle
Calls
18 October 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
222.020.00-24210.000.290.00-135
-----220.000.400.00-226
-----230.000.500.00-113
-----240.000.700.00-2236
162.780.00--3250.000.960.00-143
158.500.00-21260.001.05+0.05+5.26%188
148.610.00-23270.001.260.00-71204
156.940.00--5280.001.60+0.12+7.84%233
137.160.00-514290.001.650.00-126
133.000.00-141300.002.48+0.18+7.83%91354
128.500.00-757305.002.78+0.45+19.31%21214
121.000.00-140310.002.99+0.03+1.01%23223
121.680.00-529315.002.970.00-4156
107.50-3.53-3.18%113320.003.70-0.25-6.33%3346
108.320.00-150325.004.10+0.40+10.81%16465
107.550.00-125330.004.60-0.29-5.93%12202
93.45-6.45-6.46%1038335.005.350.00-1111
97.300.00-1078340.005.400.00-52860
94.450.00-276345.006.24+1.39+28.66%1176
80.300.00-147350.007.15-0.34-4.54%66699
77.30+1.66+2.19%3145355.007.77+0.52+7.17%1179
77.900.00-2135360.006.900.00-1176
73.100.00-2161365.009.30-0.80-7.92%2388
71.900.00-2120370.0010.80+1.79+19.87%71321
62.26+0.84+1.37%2265375.0011.90+1.20+11.21%52293
62.000.00-143380.0012.80-1.00-7.25%12352
64.400.00-293385.0014.42-0.68-4.50%3273
52.10-8.30-13.74%30254390.0016.05+1.35+9.18%38278
54.640.00-1198395.0014.000.00-140677
44.45+1.05+2.42%1176400.0019.400.00-42451
41.59+0.14+0.34%2167405.0021.00-1.06-4.81%340840
38.55+1.21+3.24%1176410.0023.25-1.05-4.32%24277
36.07+1.62+4.70%1161415.0025.10-1.53-5.75%51309
33.72+0.37+1.11%24301420.0028.55-0.45-1.55%20217
30.65+1.00+3.37%24293425.0030.23+5.69+23.19%5510
27.91+0.36+1.31%58266430.0032.65+1.85+6.01%3294
25.21+0.11+0.44%10183435.0031.850.00-1117
24.22-2.18-8.26%1173440.0036.250.00-159
22.05+0.05+0.23%182445.0036.650.00-13
19.96-0.04-0.20%2273450.0039.040.00-1418
18.35+0.60+3.38%6215455.0059.190.00-22
16.60+0.70+4.40%76,610460.0046.510.00-1105
17.100.00-2163465.0061.500.00-123
16.220.00-10284470.0066.660.00-282
12.00-3.22-21.16%240368475.0052.810.00-120
11.15+0.38+3.53%66386480.0069.150.00--1
10.40-1.17-10.11%10124485.0079.000.00-562
9.20-1.70-15.60%1100490.00-----
8.000.00-14220495.00-----
7.36-1.44-16.36%1283500.00-----
6.450.00-10138505.00-----
5.650.00-2125510.0094.470.00-20
4.750.00-48322520.00-----
3.900.00-58181530.00-----
3.05-0.25-7.58%461540.00-----
2.450.00-4238550.00-----
2.090.00-12105560.00-----
1.45-0.52-26.40%94182570.00-----
1.18-0.22-15.71%129580.00-----
1.350.00-149590.00-----
1.040.00-1165600.00-----
0.53+0.13+32.50%8440620.00-----
0.480.00--1640.00-----