UK markets open in 7 hours 14 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
402.18-0.61 (-0.15%)
At close: 04:00PM EST
404.58 +2.40 (+0.60%)
After hours: 07:46PM EST
In the money
Show:ListStraddle
Calls
20 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
284.000.00-148125.000.03-0.02-40.00%512,552
284.000.00-214130.000.060.00-10458
245.700.00--1135.000.08-0.02-20.00%201,638
238.610.00-11140.000.070.00-121,967
197.000.00-23145.000.090.00-132,320
178.150.00-35150.000.100.00-31,163
220.000.00-89155.000.150.00-21,522
215.490.00-1010160.000.150.00-8913
197.000.00-16165.000.230.00-51,080
205.440.00-1113170.000.200.00-6316
208.150.00-1349175.000.230.00-5762
197.000.00-1164180.000.320.00-2954
190.760.00-10176185.000.310.00-31,114
221.370.00-15164190.000.380.00-1431
217.230.00-1081195.000.430.00-3329
206.000.00-1952200.000.55-0.02-3.51%3879
118.690.00-28205.000.610.00-4529
125.350.00-1116210.000.74+0.08+12.12%1309
204.400.00-1065215.000.780.00-1355
196.620.00-1363220.000.860.00-6670
189.530.00-2496225.001.05+0.11+11.70%1589
194.250.00-5174230.001.180.00-227816
180.360.00-3581235.001.320.00-132669
175.670.00-24187240.001.490.00-3819
172.600.00-2203245.001.64+0.20+13.89%11,238
167.500.00-1169250.001.820.00-2642
161.900.00-13109255.001.690.00-6423
167.800.00-2301260.002.120.00-2436
146.600.00-2259265.002.230.00-5560
146.870.00-1170270.002.740.00-4301
136.100.00-15407275.003.050.00-61,852
139.250.00-4315280.003.200.00-1889
133.450.00-16270285.003.870.00-11505
125.400.00-5245290.004.20+0.25+6.33%1268
125.900.00-12104295.004.64-0.06-1.28%3401
114.65-1.75-1.50%2466300.004.95-0.25-4.81%411,826
124.400.00-6154305.005.50-0.15-2.65%1331
112.650.00-2185310.006.25+0.05+0.81%3635
108.150.00-15233315.006.81-0.04-0.58%3345
99.650.00-33337320.007.55-0.10-1.31%2494
94.70-4.75-4.78%4432325.008.15-0.25-2.98%3318
90.70-5.65-5.86%4554330.009.00-0.25-2.70%1578
86.80+0.12+0.14%2608335.0010.25+0.20+1.99%6727
87.250.00-2333340.0010.70-0.13-1.20%16391
80.180.00-2187345.0011.980.00-31294
74.50-0.61-0.81%91,448350.0013.60+0.23+1.72%1960
72.04-1.81-2.45%1684355.0014.550.00-7508
68.39-4.81-6.57%81,656360.0014.85-0.85-5.41%1758
63.87-1.41-2.16%1893365.0016.940.00-35,272
60.27-1.53-2.48%6876370.0018.54+0.29+1.59%1314
57.70-5.20-8.27%1527375.0020.11+0.09+0.45%21700
55.33-0.82-1.46%21,414380.0022.35+0.35+1.59%16772
53.270.00-2404385.0023.650.00-7315
49.10+0.70+1.45%2639390.0024.70-0.79-3.10%8396
45.66-2.04-4.28%2277395.0026.70-0.71-2.59%341,287
44.75-0.60-1.32%241,356400.0028.80-1.20-4.00%49759
40.23-1.57-3.76%8473405.0031.00+1.10+3.68%55285
38.14-1.17-2.98%21,885410.0033.35-0.85-2.49%6346
36.500.00-3804415.0036.65+0.55+1.52%2412
33.40-1.37-3.94%32,155420.0039.40+0.70+1.81%1156
31.40-0.45-1.41%1671425.0042.60+0.42+1.00%763
28.57-1.22-4.10%201,583430.0045.09-0.40-0.88%10440
27.30-0.55-1.97%27325435.0038.200.00-451
24.68-1.37-5.26%32,244440.0047.950.00-4453
22.84-1.54-6.32%1455445.0051.630.00-2108
21.10-1.51-6.68%222,607450.0058.02+1.45+2.56%10392
22.540.00-1271455.0051.000.00-46132
18.61-0.11-0.59%11385460.0062.660.00-47
15.87-0.53-3.23%151,386470.0098.950.00--1
14.40-0.40-2.70%2420475.0072.250.00-22
13.25-0.40-2.93%10743480.0078.350.00-74
14.100.00-8170485.0084.870.00-41
11.41-0.94-7.61%2638490.0074.680.00--1
10.48-0.52-4.73%1731495.0091.000.00-11
9.35-0.65-6.50%161,368500.0096.100.00-2022
8.80-1.25-12.44%10342505.00185.370.00-10
8.10-1.25-13.37%5486510.00189.020.00-300
7.25-1.90-20.77%1208515.00191.970.00-1820
6.60-0.46-6.52%2209520.00199.310.00-620
6.200.00-1342525.00118.150.00-10
6.350.00-5450530.00191.050.00-880
5.15-0.15-2.83%11,652535.00201.890.00-20
4.850.00-13,125540.00122.800.00-20
4.00-0.50-11.11%1272550.00-----
3.500.00-5294560.00-----
2.82-0.11-3.75%1920570.00174.150.00-20
2.35-0.13-5.24%397580.00176.500.00--0
1.66-0.05-2.92%4495600.00-----
1.20-0.01-0.83%3278620.00-----