UK markets closed

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
18 December 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
250.000.00-9891,093185.003.600.00-31,236
227.800.00-14190.003.480.00-2871
251.750.00-110195.003.830.00-4022
222.84-3.91-1.72%1153200.004.70+0.23+5.15%374
236.020.00-25205.005.000.00-516
221.000.00-13210.005.69+0.29+5.37%114
237.200.00-35215.005.730.00-1013
217.770.00-1028220.005.750.00-1019
222.000.00-115225.006.550.00-123
217.720.00-513230.006.500.00-15
207.020.00-57235.007.080.00-1017
205.790.00-2135240.007.150.00-1022
208.500.00-36245.009.40+0.44+4.91%124
198.000.00-159250.0010.25+0.65+6.77%487
200.200.00-38255.008.750.00-117
195.130.00-1133260.0010.700.00-3139
193.020.00-15265.0010.920.00-3135
167.43-15.47-8.46%125270.0011.270.00-116
185.300.00-27275.0014.05+3.03+27.50%1036
172.600.00-214280.0012.800.00-246
179.320.00-1213285.0014.970.00-121
166.900.00-135290.0014.600.00-614
175.520.00-29295.0015.600.00-1026
147.00-10.00-6.37%4417300.0018.80+1.33+7.61%11144
159.000.00-116305.0017.100.00-11
142.250.00-912310.0017.500.00-3561
140.90-18.10-11.38%136315.0018.860.00-131
134.40-10.31-7.12%164320.0021.600.00-34463
153.230.00-132325.0021.600.00-151
132.470.00-5114330.0027.10+5.35+24.60%124
144.200.00-328335.0027.000.00-219
121.70-13.62-10.07%1125340.0027.800.00-2445
123.350.00-22,887345.0029.500.00-5568
115.20-5.80-4.79%102,451350.0031.350.00-87776
125.320.00-1169355.0031.500.00-323
109.90-9.36-7.85%7,0103,543360.0035.200.00-100154
116.450.00-11,041365.0037.85+4.85+14.70%15264
105.45-4.67-4.24%41,312370.0039.92+7.59+23.48%40119
112.470.00-134,877375.0041.73+4.08+10.84%40120
98.68-4.82-4.66%7,0027,076380.0040.000.00-176
100.000.00-2481385.0045.19+1.63+3.74%224
93.35-9.60-9.32%2551390.0047.40+1.89+4.15%4123
90.88-5.03-5.24%25442395.0048.220.00-243
89.07-4.33-4.64%651,441400.0051.35+1.35+2.70%25357
85.90-4.10-4.56%34325405.0050.170.00-472
83.33-5.07-5.74%2618410.0055.05+0.55+1.01%1144
79.65-8.35-9.49%1214415.0056.350.00-232
79.37-4.13-4.95%55655420.0059.65+0.80+1.36%201,376
77.50-3.50-4.32%4415425.0065.25+13.76+26.72%1066
80.000.00-6514430.0063.200.00-178
72.80-13.10-15.25%377435.0059.500.00-125
70.30-8.02-10.24%2199440.0064.580.00-311
84.280.00-126445.0065.780.00--2
66.00-4.64-6.57%2428450.0077.40+5.68+7.92%155
71.590.00-182455.00-----
66.420.00-102179460.0069.780.00-131
64.450.00-7131465.0075.100.00-430
71.210.00-31,206470.0076.720.00-67
63.570.00-102,346475.0083.240.00-53,506
55.16-5.79-9.50%82,301480.0087.250.00-41,111
51.00-6.67-11.57%2229490.0092.530.00-34
48.50-3.00-5.83%373,248500.0095.500.00-6001,392
42.88-4.12-8.77%30972520.00114.420.00-1328
38.80-1.40-3.48%27830540.00135.560.00-9101
34.20-4.98-12.71%61,670550.00140.000.00-20100
32.50-3.20-8.96%1367560.00141.360.00-1020
28.39-3.63-11.34%5427580.00173.750.00-50
24.10-1.90-7.31%5338600.00188.000.00-80
26.450.00-3053610.00-----
20.80-2.16-9.41%6887620.00192.200.00-12
18.30-2.10-10.29%7541640.00-----