UK markets close in 6 hours 48 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
417.32+0.90 (+0.22%)
At close: 04:00PM EDT
416.37 -0.95 (-0.23%)
Pre-market: 05:35AM EDT
In the money
Show:ListStraddle
Calls
22 March 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
206.500.00--2210.00-----
204.600.00--3220.00-----
189.750.00--1235.00-----
176.830.00--1240.000.020.00-11
173.63+8.26+4.99%21245.00-----
-----255.000.020.00-12
-----260.000.02-0.01-33.33%12
-----265.000.010.00--1
-----270.000.010.00-55
136.100.00-11275.000.010.00-121,014
129.560.00-22280.00-----
119.470.00-10285.000.020.00-124125
-----290.000.060.00--4
-----295.000.030.00-36
125.380.00-810300.000.010.00-1272
108.720.00--1305.000.010.00-10341
-----310.000.010.00-543
-----315.000.010.00-16329
97.310.00-111320.000.01-0.01-50.00%9406
85.490.00-33325.000.030.00-130441
88.940.00--2330.000.040.00-1964
80.900.00-20335.000.04-0.01-20.00%1435
-----340.000.01-0.04-80.00%845339
-----342.500.02-0.06-75.00%1021
72.84-1.15-1.55%473345.000.02-0.06-75.00%93764
-----347.500.02-0.04-66.67%1283
67.78+3.69+5.76%79141350.000.02-0.07-77.78%2,4271,098
-----352.500.04-0.06-60.00%136183
63.55+3.40+5.65%3659355.000.04-0.06-60.00%60611
-----357.500.04-0.07-63.64%1395
58.31+1.56+2.75%164360.000.04-0.06-60.00%1101,008
56.900.00--4362.500.05-0.10-66.67%4470
54.25+5.49+11.26%58336365.000.05-0.08-61.54%7041,957
51.55+3.56+7.42%11367.500.05-0.12-70.59%66269
49.65+4.51+9.99%1001,219370.000.07-0.10-58.82%8471,694
46.25+3.69+8.67%58372.500.07-0.14-66.67%3665
43.45+2.96+7.31%7670375.000.07-0.15-68.18%1,3583,164
41.05+2.05+5.26%241377.500.09-0.19-67.86%2152
38.55+2.61+7.26%73299380.000.09-0.17-65.38%4502,986
32.670.00--6382.500.12-0.22-64.71%33475
33.60+1.12+3.45%754320385.000.15-0.21-58.33%1,4343,633
31.70+1.37+4.52%431,204387.500.17-0.24-58.54%153683
28.50+1.25+4.59%25207390.000.21-0.26-55.32%3902,600
27.08+2.23+8.97%4276392.500.25-0.30-54.55%4321,003
23.37+0.92+4.10%910713395.000.32-0.38-54.29%2,0292,612
22.53+2.53+12.65%107220397.500.39-0.48-55.17%1,1961,577
18.000.00-1451,060400.000.56-0.49-46.67%4,1135,727
16.65+0.79+4.98%50844402.500.73-0.63-46.32%1,0771,219
13.40-0.32-2.33%1561,794405.001.00-0.70-41.18%2,5242,563
13.31+1.76+15.24%196807407.501.37-0.83-37.73%1,7071,544
9.75+0.09+0.93%4212,638410.001.91-0.89-31.79%10,25410,011
7.85-0.17-2.12%4631,822412.502.57-1.08-29.59%2,679979
6.20-0.40-6.06%3,5254,451415.003.50-1.04-22.91%4,8323,428
4.70-0.55-10.48%5,8434,072417.504.65-1.25-21.19%4,8211,058
3.68-0.37-9.14%14,9296,512420.006.00-1.19-16.55%2,446999
2.75-0.35-11.29%3,9174,215422.507.45-1.25-14.37%518898
2.05-0.31-13.14%12,41216,862425.009.50-0.75-7.32%531746
1.03-0.35-25.36%12,9425,763430.0012.92-1.43-9.97%158566
0.52-0.21-28.77%8,4273,834435.0017.56-1.10-5.89%26216
0.22-0.17-43.59%7,0997,994440.0020.95-4.09-16.33%147134
0.11-0.10-47.62%2,7153,795445.0026.50+1.91+7.77%1218
0.05-0.07-58.33%2,1335,531450.0031.80-1.50-4.50%120
0.02-0.04-66.67%3852,182455.0050.520.00-20
0.02-0.02-50.00%3871,569460.00-----
0.02-0.01-33.33%98321465.00-----
0.01-0.03-75.00%194997470.00-----
0.010.00-42200475.00-----
0.01-0.01-50.00%859480.0061.50+61.50---
0.010.00-664485.00-----
0.030.00-25124490.00-----
0.040.00-1149495.00-----
0.010.00-18254500.00-----
0.03-0.01-25.00%293505.00-----
0.03-0.01-25.00%234510.00-----
0.020.00-15515.00-----
0.01-0.03-75.00%18520.00-----
0.01-0.01-50.00%5146525.00-----