UK markets open in 7 hours 48 minutes
NIKKEI 225
28,964.08-54.22(-0.19%)HANG SENG
28,801.27+242.67(+0.85%)CRUDE OIL
71.84+0.20(+0.28%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
259.43-1.47 (-0.56%)
At close: 4:00PM EDT
Calls
21 January 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 185.40 | 0.00 | - | 2 | 113 | 70.00 | 0.15 | 0.00 | - | 150 | 2,968 |
| 173.10 | 0.00 | - | 1 | 136 | 75.00 | 0.15 | 0.00 | - | 1 | 1,172 |
| 161.78 | 0.00 | - | 26 | 98 | 80.00 | 0.20 | 0.00 | - | 200 | 3,876 |
| 173.95 | 0.00 | - | 1 | 28 | 85.00 | 0.24 | +0.03 | +14.29% | 3 | 840 |
| 157.07 | 0.00 | - | 7 | 234 | 90.00 | 0.25 | 0.00 | - | 10 | 2,182 |
| 149.65 | 0.00 | - | 195 | 77 | 95.00 | 0.38 | 0.00 | - | 5 | 1,349 |
| 154.95 | 0.00 | - | 1 | 1,020 | 100.00 | 0.36 | 0.00 | - | 25 | 2,809 |
| 139.65 | 0.00 | - | 182 | 22 | 105.00 | 0.45 | 0.00 | - | 10 | 983 |
| 149.67 | 0.00 | - | 2 | 529 | 110.00 | 0.45 | 0.00 | - | 1 | 5,340 |
| 145.20 | -1.20 | -0.82% | 2 | 240 | 115.00 | 0.75 | 0.00 | - | 1 | 3,631 |
| 140.35 | +1.68 | +1.21% | 1 | 479 | 120.00 | 0.59 | 0.00 | - | 4 | 3,224 |
| 136.05 | +2.10 | +1.57% | 1 | 464 | 125.00 | 0.65 | 0.00 | - | 124 | 2,336 |
| 130.20 | 0.00 | - | 15 | 1,616 | 130.00 | 0.75 | 0.00 | - | 5 | 5,778 |
| 126.03 | 0.00 | - | 1 | 828 | 135.00 | 0.83 | 0.00 | - | 1 | 2,377 |
| 120.07 | 0.00 | - | 2 | 1,327 | 140.00 | 0.90 | -0.05 | -5.26% | 1 | 6,976 |
| 116.75 | +2.15 | +1.88% | 1 | 1,588 | 145.00 | 1.07 | +0.07 | +7.00% | 24 | 5,765 |
| 111.00 | -0.95 | -0.85% | 12 | 2,365 | 150.00 | 1.14 | +0.06 | +5.56% | 8 | 8,393 |
| 105.85 | 0.00 | - | 1 | 1,897 | 155.00 | 1.27 | -0.05 | -3.79% | 694 | 3,528 |
| 102.60 | 0.00 | - | 1 | 1,857 | 160.00 | 1.44 | +0.10 | +7.46% | 36 | 8,421 |
| 97.15 | +0.55 | +0.57% | 1 | 5,506 | 165.00 | 1.51 | -0.06 | -3.82% | 5 | 3,742 |
| 92.05 | -0.65 | -0.70% | 1 | 3,271 | 170.00 | 1.75 | +0.01 | +0.57% | 284 | 14,798 |
| 87.95 | 0.00 | - | 24 | 2,153 | 175.00 | 1.93 | +0.08 | +4.32% | 2 | 18,007 |
| 82.43 | +1.98 | +2.46% | 9 | 2,681 | 180.00 | 2.11 | 0.00 | - | 6 | 15,274 |
| 78.50 | 0.00 | - | 2 | 1,980 | 185.00 | 2.45 | -0.13 | -5.04% | 94 | 8,209 |
| 73.11 | -0.59 | -0.80% | 2 | 3,181 | 190.00 | 2.74 | +0.09 | +3.40% | 3 | 7,552 |
| 68.85 | +2.31 | +3.47% | 2 | 1,474 | 195.00 | 3.10 | -0.05 | -1.59% | 50 | 7,606 |
| 63.00 | -1.65 | -2.55% | 70 | 12,420 | 200.00 | 3.55 | +0.12 | +3.50% | 64 | 32,881 |
| 59.80 | +2.33 | +4.05% | 11 | 1,585 | 205.00 | 4.07 | +0.02 | +0.49% | 865 | 10,086 |
| 55.11 | -0.54 | -0.97% | 3 | 7,011 | 210.00 | 4.70 | +0.15 | +3.30% | 127 | 20,376 |
| 51.00 | -0.50 | -0.97% | 7 | 2,359 | 215.00 | 5.45 | -0.34 | -5.87% | 47 | 7,652 |
| 46.60 | -0.75 | -1.58% | 11 | 9,063 | 220.00 | 6.30 | +0.20 | +3.28% | 267 | 12,146 |
| 42.05 | -0.95 | -2.21% | 3 | 2,743 | 225.00 | 7.13 | +0.08 | +1.13% | 9 | 7,864 |
| 38.40 | -0.78 | -1.99% | 10 | 6,094 | 230.00 | 8.27 | +0.27 | +3.38% | 89 | 10,550 |
| 34.57 | -0.86 | -2.43% | 15 | 3,321 | 235.00 | 9.50 | +0.24 | +2.59% | 52 | 4,163 |
| 31.84 | +0.01 | +0.03% | 69 | 13,036 | 240.00 | 10.96 | +0.31 | +2.91% | 85 | 5,849 |
| 28.15 | -0.55 | -1.92% | 14 | 9,519 | 245.00 | 12.55 | -0.25 | -1.95% | 39 | 4,729 |
| 24.37 | -0.93 | -3.68% | 268 | 14,582 | 250.00 | 14.58 | +0.28 | +1.96% | 30 | 8,818 |
| 22.15 | +0.05 | +0.23% | 14 | 9,984 | 255.00 | 16.80 | +0.77 | +4.80% | 30 | 3,501 |
| 19.00 | -0.55 | -2.81% | 163 | 19,888 | 260.00 | 19.42 | +1.12 | +6.12% | 292 | 1,686 |
| 16.50 | -0.55 | -3.23% | 56 | 3,817 | 265.00 | 21.05 | +0.05 | +0.24% | 12 | 1,024 |
| 14.20 | -0.57 | -3.86% | 228 | 10,787 | 270.00 | 24.05 | +0.05 | +0.21% | 13 | 1,929 |
| 12.37 | -0.46 | -3.59% | 135 | 5,584 | 275.00 | 27.20 | +0.73 | +2.76% | 1 | 276 |
| 10.80 | -0.20 | -1.82% | 301 | 9,484 | 280.00 | 30.00 | -0.75 | -2.44% | 26 | 827 |
| 9.25 | -0.13 | -1.39% | 45 | 2,545 | 285.00 | 33.45 | +0.51 | +1.55% | 1 | 3,606 |
| 7.50 | -0.25 | -3.23% | 53 | 9,153 | 290.00 | 38.62 | 0.00 | - | 100 | 744 |
| 6.52 | -0.13 | -1.95% | 9 | 4,034 | 295.00 | 51.10 | 0.00 | - | 54 | 279 |
| 5.25 | -0.34 | -6.08% | 239 | 14,283 | 300.00 | 47.48 | 0.00 | - | 3 | 551 |
| 4.65 | +0.03 | +0.65% | 12 | 812 | 305.00 | 66.25 | 0.00 | - | 3 | 15 |
| 3.87 | -0.05 | -1.28% | 44 | 3,552 | 310.00 | 61.00 | 0.00 | - | 12 | 180 |
| 3.30 | 0.00 | - | 1 | 925 | 315.00 | 69.00 | 0.00 | - | 4 | 74 |
| 2.70 | -0.02 | -0.74% | 51 | 7,658 | 320.00 | 64.70 | 0.00 | - | 38 | 529 |
| 2.30 | 0.00 | - | 4 | 1,022 | 325.00 | 68.85 | 0.00 | - | 8 | 39 |
| 2.05 | +0.04 | +1.99% | 3 | 1,287 | 330.00 | 89.45 | 0.00 | - | 2 | 100 |
| 1.75 | +0.22 | +14.38% | 2 | 2,035 | 335.00 | 94.25 | 0.00 | - | 47 | 86 |
| 1.50 | +0.04 | +2.74% | 5 | 780 | 340.00 | 94.05 | 0.00 | - | 6 | 10 |
| 1.28 | +0.20 | +18.52% | 11 | 477 | 345.00 | 89.65 | 0.00 | - | 4 | 28 |
| 1.19 | +0.25 | +26.60% | 1 | 713 | 350.00 | 108.70 | 0.00 | - | 15 | 0 |
| 0.99 | +0.03 | +3.13% | 10 | 864 | 355.00 | 114.20 | 0.00 | - | - | 1 |
| 0.87 | +0.03 | +3.57% | 8 | 1,664 | 360.00 | 99.80 | 0.00 | - | 2 | 21 |
| 0.80 | 0.00 | - | 1 | 1,329 | 365.00 | 112.40 | 0.00 | - | - | 3 |
| 0.68 | 0.00 | - | 1 | 145 | 370.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 3 | 50 | 375.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 254 | 380.00 | 120.62 | 0.00 | - | - | 0 |
| 0.51 | +0.01 | +2.00% | 4 | 311 | 390.00 | 128.95 | +128.95 | - | - | 1 |
© 2021 Verizon Media. All rights reserved.
