UK Markets open in 20 mins

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
429.90 +0.86 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 December 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
287.230.00-10125.000.230.00-100
280.500.00-10130.000.600.00-1234
294.250.00-163135.000.540.00-130
281.000.00-263140.000.800.00-200
289.750.00-212145.000.500.00-50
260.000.00-10150.000.600.00-30
226.200.00-11155.001.240.00-70
268.750.00-20160.000.570.00-210
217.610.00-14165.000.800.00-10
255.130.00-200170.001.420.00-20
250.600.00-200175.001.100.00-10
250.000.00-120180.000.950.00-30
233.110.00-10185.000.960.00-20
214.500.00-10190.001.000.00-10
223.460.00-216195.001.200.00-30
235.000.00-20200.001.330.00-10
217.750.00-10205.001.400.00-10
215.440.00-166210.001.750.00-20
215.490.00-50215.001.510.00-70
219.350.00-10220.002.000.00-260
214.800.00-10225.002.000.00-50
210.500.00-10230.002.280.00-250
206.050.00-10235.004.200.00-158
201.700.00-10240.002.720.00-4710
200.000.00-527245.003.300.00-5400
193.520.00-10250.003.090.00-10
190.670.00-171255.004.350.00-10
153.500.00-10260.004.270.00-390
153.850.00-40265.006.450.00-10
159.750.00-10270.004.600.00-30
149.650.00-20275.005.540.00-20
172.350.00-200280.006.000.00-10
168.100.00-230285.006.350.00-10
163.800.00-300290.006.860.00-10
159.800.00-120295.008.350.00-10
156.600.00-40300.007.050.00-10
154.100.00-100305.0010.850.00-10
134.920.00-20310.008.750.00-360
125.620.00-10315.009.350.00-150
128.280.00-40320.0011.070.00-40
124.550.00-50325.0017.950.00-270
132.000.00-290330.0011.870.00-10
128.520.00-160335.0018.160.00-90
124.720.00-50340.0013.700.00-10
113.100.00-10345.0014.660.00-20
118.950.00-10350.0015.780.00-30
110.340.00-100355.0017.850.00-1050
111.000.00-50360.0019.000.00-440
104.460.00-60365.0027.350.00-810
100.120.00-240370.0020.800.00-60
100.950.00-160375.0023.150.00-90
97.820.00-250380.0024.650.00-90
93.100.00-50385.0025.040.00-20
90.600.00-10390.0030.610.00-20
87.450.00-40395.0028.190.00-20
85.070.00-270400.0029.500.00-40
81.500.00-170405.0031.600.00-10
78.620.00-200410.0035.450.00-20
76.300.00-10415.0034.550.00-100
76.000.00-10420.0035.600.00-100
69.250.00-10425.0041.200.00-1930
67.600.00-40430.0043.100.00-600
62.740.00-40435.0047.800.00-60
64.070.00-30440.0049.900.00-20
58.190.00-20445.0050.840.00-20
58.000.00-400450.0052.880.00-480
55.720.00-420455.0057.600.00-50
52.800.00-100460.0058.260.00-470
48.200.00-520465.0067.150.00-20
50.000.00-10470.0070.570.00-350
47.870.00-40475.0073.660.00-20
44.140.00-20480.0070.700.00-20
40.150.00-40485.0080.320.00-800
38.300.00-90490.0076.060.00-40
36.710.00-10495.0083.550.00-40
36.520.00-80500.0091.570.00-720
35.000.00-10505.0090.600.00--0
31.600.00-300510.0090.800.00-2000
29.000.00-360515.0094.040.00-270
28.700.00-470520.00105.860.00-220
28.150.00-110525.00-----
27.200.00-390530.00-----
23.150.00-30535.00125.300.00-1527
22.500.00-10540.00110.900.00-20
22.250.00-110550.00124.930.00-20
18.350.00-10560.00138.770.00-20
16.460.00-10570.00149.710.00-20
14.550.00-100580.00-----
12.200.00-10600.00-----
8.640.00-30610.00188.470.00-20
8.480.00-20620.00193.690.00-10
8.950.00-20640.00-----