UK markets closed
NIKKEI 225
38,054.13 -502.74 (-1.30%) HANG SENG
18,230.19 -246.82 (-1.34%) CRUDE OIL
77.91 -1.32 (-1.67%) GOLD FUTURES
2,363.10 -1.00 (-0.04%) DOW
38,111.48 -330.06 (-0.86%) Bitcoin GBP
53,546.54 +748.17 (+1.42%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.20 | 0.00 | - | 3 | 0 | 220.00 | 0.04 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 230.00 | 0.03 | 0.00 | - | 1 | 2 |
| 171.05 | 0.00 | - | 2 | 0 | 240.00 | 0.02 | -0.03 | -60.00% | 2 | 4 |
| 183.86 | 0.00 | - | 2 | 1 | 245.00 | - | - | - | - | - |
| 149.80 | 0.00 | - | 1 | 4 | 250.00 | 0.05 | 0.00 | - | 1 | 1 |
| 170.26 | 0.00 | - | 3 | 3 | 260.00 | 0.01 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 270.00 | 0.08 | 0.00 | - | 2 | 12 |
| 125.68 | 0.00 | - | 1 | 1 | 275.00 | 0.01 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 285.00 | 0.35 | 0.00 | - | - | 2 |
| 139.28 | 0.00 | - | 4 | 1 | 290.00 | 0.02 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 1 | 21 |
| 118.88 | -10.84 | -8.36% | 3 | 37 | 300.00 | 0.02 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 305.00 | 0.09 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 310.00 | 0.02 | -0.01 | -33.33% | 2 | 53 |
| 103.36 | -11.47 | -9.99% | 1 | 3 | 315.00 | 0.02 | 0.00 | - | 5 | 12 |
| 98.52 | -10.47 | -9.61% | 10 | 9 | 320.00 | 0.01 | 0.00 | - | 1 | 835 |
| 95.17 | -9.54 | -9.11% | 5 | 8 | 325.00 | 0.01 | 0.00 | - | 6 | 98 |
| 101.68 | 0.00 | - | 1 | 1 | 330.00 | 0.01 | 0.00 | - | 1 | 37 |
| 78.00 | 0.00 | - | 1 | 1 | 335.00 | 0.01 | 0.00 | - | 91 | 128 |
| 87.45 | 0.00 | - | 1 | 1 | 340.00 | 0.01 | 0.00 | - | 2 | 242 |
| 83.68 | 0.00 | - | 3 | 57 | 345.00 | 0.01 | 0.00 | - | 1 | 381 |
| 65.28 | -15.29 | -18.98% | 7 | 24 | 350.00 | 0.01 | 0.00 | - | 1 | 817 |
| 75.87 | 0.00 | - | 2 | 13 | 355.00 | 0.02 | 0.00 | - | 1 | 1,905 |
| 59.50 | -10.82 | -15.39% | 1 | 147 | 360.00 | 0.01 | 0.00 | - | 31 | 595 |
| - | - | - | - | - | 362.50 | 0.01 | 0.00 | - | 20 | 43 |
| 64.12 | 0.00 | - | 5 | 6 | 365.00 | 0.01 | 0.00 | - | 9 | 1,195 |
| - | - | - | - | - | 367.50 | 0.03 | 0.00 | - | 10 | 30 |
| 44.88 | -15.62 | -24.00% | 10 | 47 | 370.00 | 0.01 | 0.00 | - | 6 | 906 |
| 57.80 | 0.00 | - | - | 1 | 372.50 | 0.04 | 0.00 | - | - | 11 |
| 53.89 | 0.00 | - | 2 | 48 | 375.00 | 0.01 | 0.00 | - | 38 | 1,985 |
| - | - | - | - | - | 377.50 | 0.07 | 0.00 | - | 2 | 57 |
| 39.50 | -10.28 | -20.65% | 13 | 73 | 380.00 | 0.01 | 0.00 | - | 41 | 1,452 |
| 36.94 | -10.94 | -22.85% | 8 | 8 | 382.50 | 0.01 | -0.01 | -50.00% | 45 | 105 |
| 30.00 | -14.10 | -31.97% | 8 | 28 | 385.00 | 0.01 | 0.00 | - | 49 | 2,619 |
| 31.00 | -10.00 | -24.39% | 2 | 3 | 387.50 | 0.01 | 0.00 | - | 314 | 119 |
| 25.95 | -14.05 | -35.12% | 34 | 349 | 390.00 | 0.03 | +0.01 | +50.00% | 439 | 1,601 |
| 38.46 | 0.00 | - | 2 | 10 | 392.50 | 0.05 | +0.03 | +150.00% | 1,016 | 289 |
| 22.09 | -12.91 | -36.89% | 20 | 429 | 395.00 | 0.06 | +0.04 | +200.00% | 709 | 1,931 |
| 19.50 | -12.80 | -39.63% | 2 | 36 | 397.50 | 0.12 | +0.09 | +900.00% | 410 | 302 |
| 15.15 | -15.45 | -50.49% | 192 | 702 | 400.00 | 0.17 | +0.13 | +325.00% | 1,296 | 2,191 |
| 16.70 | -10.69 | -39.03% | 9 | 114 | 402.50 | 0.23 | +0.18 | +360.00% | 233 | 338 |
| 10.59 | -13.71 | -56.42% | 40 | 416 | 405.00 | 0.41 | +0.35 | +583.33% | 3,249 | 1,169 |
| 8.66 | -14.79 | -63.07% | 174 | 36 | 407.50 | 0.60 | +0.54 | +900.00% | 1,242 | 1,263 |
| 5.95 | -13.83 | -69.92% | 237 | 626 | 410.00 | 0.92 | +0.84 | +763.64% | 3,291 | 2,203 |
| 3.95 | -12.61 | -76.15% | 222 | 292 | 412.50 | 1.49 | +1.39 | +1,390.00% | 3,247 | 1,836 |
| 2.35 | -12.08 | -83.43% | 5,378 | 1,107 | 415.00 | 2.54 | +2.41 | +1,606.67% | 20,560 | 2,378 |
| 1.34 | -11.51 | -89.57% | 11,922 | 586 | 417.50 | 3.95 | +3.74 | +1,700.00% | 12,740 | 3,143 |
| 0.75 | -8.70 | -91.77% | 27,352 | 1,518 | 420.00 | 5.94 | +5.63 | +1,816.13% | 11,372 | 4,027 |
| 0.41 | -6.89 | -94.90% | 17,286 | 804 | 422.50 | 7.40 | +6.88 | +1,323.08% | 4,076 | 2,815 |
| 0.22 | -5.18 | -95.57% | 30,349 | 2,982 | 425.00 | 10.40 | +9.45 | +1,111.76% | 2,688 | 4,195 |
| 0.13 | -3.37 | -96.01% | 6,943 | 1,721 | 427.50 | 12.40 | +10.85 | +700.00% | 1,681 | 3,711 |
| 0.09 | -2.06 | -95.81% | 12,333 | 7,576 | 430.00 | 15.10 | +12.25 | +429.82% | 842 | 2,783 |
| 0.05 | -1.25 | -96.15% | 2,783 | 6,100 | 432.50 | 17.05 | +12.72 | +293.76% | 242 | 789 |
| 0.03 | -0.62 | -95.38% | 5,049 | 8,429 | 435.00 | 18.85 | +12.39 | +191.80% | 3,334 | 557 |
| 0.03 | -0.26 | -89.66% | 1,108 | 3,926 | 437.50 | 20.70 | +11.90 | +135.23% | 520 | 84 |
| 0.02 | -0.13 | -86.67% | 2,200 | 7,294 | 440.00 | 21.65 | +11.80 | +119.80% | 420 | 134 |
| 0.02 | -0.07 | -87.50% | 651 | 2,946 | 442.50 | 24.37 | +10.57 | +76.59% | 3 | 0 |
| 0.01 | -0.04 | -80.00% | 713 | 8,456 | 445.00 | 28.55 | +12.05 | +73.03% | 133 | 14 |
| 0.01 | -0.02 | -66.67% | 98 | 907 | 447.50 | 29.90 | +12.75 | +74.34% | 3 | 2 |
| 0.01 | -0.01 | -50.00% | 672 | 2,469 | 450.00 | 32.15 | +11.00 | +52.01% | 2 | 1 |
| 0.01 | -0.02 | -66.67% | 1 | 178 | 452.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 130 | 1,794 | 455.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 129 | 139 | 457.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 500 | 460.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 10 | 297 | 462.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 153 | 465.00 | 44.35 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 30 | 153 | 467.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 3 | 197 | 470.00 | 49.37 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | - | 112 | 472.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 893 | 475.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 2 | 477.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 203 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 5 | 482.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 183 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 300 | 487.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 31 | 490.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 40 | 136 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 959 | 500.00 | 70.51 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 9 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 10 | 510.00 | 92.95 | +9.00 | +10.72% | 8 | 3 |
| 0.12 | 0.00 | - | - | 2 | 520.00 | 93.16 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 1 | 82 | 525.00 | 95.25 | 0.00 | - | 1 | 14 |
© 2024 Yahoo. All rights reserved.