UK markets close in 6 hours 50 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
294.17-5.18 (-1.73%)
At close: 4:00PM EDT
290.43 -3.74 (-1.27%)
Pre-market: 04:39AM EDT
In the money
Show:ListStraddle
Calls
1 October 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----160.000.010.00-600
135.000.00-10165.000.010.00-20
124.100.00-30170.000.010.00-800
-----175.000.020.00-2250
114.350.00--0180.000.010.00-10
109.400.00--0185.000.010.00-20
107.400.00--0190.000.010.00-280
-----195.000.030.00-10
98.750.00-70200.000.010.00-450
92.750.00-30205.000.010.00-220
89.650.00-20210.000.010.00-30
79.000.00-160215.000.010.00-100
79.850.00-20220.000.010.00-10
70.240.00-80225.000.010.00-1350
69.990.00-230230.000.010.00-390
58.610.00-60235.000.020.00-160
58.500.00-40240.000.040.00-2460
49.360.00-10245.000.030.00-540
48.770.00-50250.000.040.00-2,1040
40.800.00-10255.000.060.00-1,0880
34.150.00-3850260.000.070.00-1,8300
29.400.00-630265.000.100.00-1,8810
24.200.00-1040270.000.120.00-1,1160
19.250.00-140275.000.180.00-2,0680
16.800.00-130277.500.210.00-1,5030
14.450.00-1260280.000.280.00-3,7760
11.950.00-1360282.500.350.00-3,3030
9.700.00-3500285.000.500.00-3,8420
7.460.00-2120287.500.740.00-3,2340
5.370.00-3,4530290.001.140.00-5,4400
3.520.00-2,5650292.501.800.00-3,2180
2.160.00-27,2160295.002.860.00-4,2170
1.230.00-16,8220297.504.550.00-1,2720
0.680.00-19,4290300.006.350.00-1,0530
0.360.00-11,1360302.508.800.00-3400
0.230.00-8,8310305.0011.150.00-1190
0.140.00-7,4080307.5013.530.00-20
0.090.00-2,4520310.0015.250.00-240
0.060.00-5310312.5018.500.00-50
0.060.00-8590315.0019.400.00-120
0.040.00-6250317.5019.150.00-80
0.020.00-3330320.0026.410.00-90
0.030.00-1780322.50-----
0.050.00-2770325.0027.000.00-60
0.020.00-90330.0032.900.00-20
0.010.00-340335.0036.150.00-20
0.020.00-20340.0042.600.00-30
0.010.00-10345.0048.950.00-50
0.020.00-20350.0054.950.00-10
0.010.00-50355.0054.700.00-30
0.010.00-110360.0056.300.00--0
0.020.00-300365.0073.900.00--0
0.010.00-30370.0075.700.00-300
0.020.00-10375.0080.700.00-70
0.010.00-10380.0085.550.00-120