UK markets open in 2 hours 14 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
16 January 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
267.850.00-40160.001.300.00-210
252.860.00-5054165.001.550.00-10
245.800.00-16170.001.400.00-10
-----175.001.610.00-20
206.140.00-1021180.001.920.00-150
244.450.00-20185.001.930.00-20
252.500.00-1837190.002.690.00-50
222.290.00-45195.002.010.00-70
230.740.00-10200.002.840.00-30
223.650.00-10205.002.970.00-2226
216.190.00-118210.002.650.00-280
231.750.00-329215.002.820.00-2000
201.880.00-135220.003.200.00-10
216.000.00-10225.004.500.00-10
192.020.00-216230.003.500.00-1235
199.550.00-54235.004.580.00-1067
196.800.00-10240.005.600.00-20
187.670.00-117245.006.110.00-10
183.930.00-20250.006.000.00-10
177.400.00-5055255.005.680.00-100
188.000.00-30260.007.850.00-10
163.020.00-40265.006.550.00-100
168.870.00-10270.006.840.00-10
158.500.00-50275.007.200.00-1136
149.200.00-40280.0010.740.00-10
158.400.00-10285.0010.850.00-10
146.000.00-10290.0010.000.00-90
139.250.00-10295.0012.650.00-10
134.280.00-50300.0013.550.00-20
146.700.00-20305.0011.000.00-10
137.250.00-20310.0011.310.00-20
132.650.00-20315.0016.600.00-10
124.620.00-10320.0018.000.00-100
120.170.00-20325.0013.600.00-10
116.800.00-10330.0020.350.00-30
110.640.00-20335.0021.300.00-200
124.000.00-70340.0021.050.00-180
101.750.00-500345.0017.450.00-140
99.390.00-640350.0025.500.00-30
108.100.00-10355.0027.250.00-20
101.780.00-10360.0028.850.00-20
89.300.00-20365.0024.350.00-30
86.450.00-10370.0031.820.00-40
83.750.00-170375.0033.700.00-40
82.700.00-180380.0035.950.00-660
82.050.00-30385.0037.900.00-10
77.200.00-110390.0040.790.00-20
73.780.00-1120395.0042.520.00-10
70.370.00-430400.0044.000.00-10
68.250.00-1790405.0046.750.00-500
64.740.00-280410.0044.500.00-20
63.000.00-830415.0048.870.00-140
60.750.00-80420.0054.000.00-10
62.000.00-130425.0051.000.00-200
60.400.00-890430.0049.020.00-500
53.960.00-490435.0062.210.00-490
51.900.00-30440.0061.100.00-1460
56.650.00-20445.0062.350.00-810
47.750.00-90450.0059.250.00-360
54.110.00-80455.0059.400.00-490
45.100.00-40460.0068.190.00-120
43.250.00-40465.0071.170.00-120
40.850.00-30470.0068.250.00-101,125
47.370.00-50475.0081.010.00-215
39.460.00-60480.0075.910.00-20
39.300.00-10490.0091.130.00-6886
30.950.00-670500.0088.060.00-20
25.850.00-320520.00113.500.00-10
23.700.00-10540.00114.780.00-10
18.800.00-210550.00136.500.00-10
17.400.00-30560.00138.000.00-20
19.830.00-10570.00171.290.00-10
19.650.00-280580.00166.900.00-10
12.100.00-30600.00192.040.00-10
11.600.00-10610.00-----
11.500.00-620620.00-----
9.760.00-10640.00-----