UK markets open in 17 minutes
NIKKEI 225
30,183.96-56.10(-0.19%)HANG SENG
24,567.55+358.77(+1.48%)CRUDE OIL
76.64+1.19(+1.58%)GOLD FUTURES
1,743.60-8.40(-0.48%)DOW
34,869.37+71.37(+0.21%)BTC-GBP
30,874.56-1,472.76(-4.55%)
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
Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 214.55 | 0.00 | - | 150 | 0 | 80.00 | 0.37 | 0.00 | - | 1 | 0 |
| 211.60 | 0.00 | - | 16 | 0 | 85.00 | 0.47 | 0.00 | - | 2 | 0 |
| 206.60 | 0.00 | - | 8 | 0 | 90.00 | 0.53 | 0.00 | - | 3 | 280 |
| 199.00 | 0.00 | - | 1 | 0 | 95.00 | 0.59 | 0.00 | - | 1 | 0 |
| 195.95 | 0.00 | - | 30 | 0 | 100.00 | 0.64 | 0.00 | - | 20 | 0 |
| 187.95 | 0.00 | - | 25 | 0 | 105.00 | 0.79 | 0.00 | - | 2 | 0 |
| 188.90 | 0.00 | - | 16 | 0 | 110.00 | 1.01 | 0.00 | - | 24 | 0 |
| 188.00 | 0.00 | - | 1 | 0 | 115.00 | 1.08 | 0.00 | - | 1 | 0 |
| 174.33 | 0.00 | - | 69 | 241 | 120.00 | 1.05 | 0.00 | - | 10 | 0 |
| 174.95 | 0.00 | - | 3 | 0 | 125.00 | 1.24 | 0.00 | - | 1 | 0 |
| 162.29 | 0.00 | - | 5 | 0 | 130.00 | 1.61 | 0.00 | - | 3 | 0 |
| 167.23 | 0.00 | - | 3 | 0 | 135.00 | 1.52 | 0.00 | - | 88 | 0 |
| 164.60 | 0.00 | - | 3 | 0 | 140.00 | 2.09 | 0.00 | - | 2 | 0 |
| 158.05 | 0.00 | - | 1 | 0 | 145.00 | 1.82 | 0.00 | - | 1 | 0 |
| 146.64 | 0.00 | - | 5 | 0 | 150.00 | 1.82 | 0.00 | - | 5 | 0 |
| 150.17 | 0.00 | - | 1 | 0 | 155.00 | 1.93 | 0.00 | - | 1 | 0 |
| 143.00 | 0.00 | - | 1 | 0 | 160.00 | 2.04 | 0.00 | - | 2 | 0 |
| 136.60 | 0.00 | - | 1 | 0 | 165.00 | 3.06 | 0.00 | - | 3 | 0 |
| 135.65 | 0.00 | - | 7 | 0 | 170.00 | 2.51 | 0.00 | - | 1 | 0 |
| 126.10 | 0.00 | - | 2 | 0 | 175.00 | 2.85 | 0.00 | - | 2 | 0 |
| 123.00 | 0.00 | - | 1 | 0 | 180.00 | 3.10 | 0.00 | - | 3 | 0 |
| 116.00 | 0.00 | - | 5 | 0 | 185.00 | 3.25 | 0.00 | - | 82 | 0 |
| 111.00 | 0.00 | - | 28 | 0 | 190.00 | 3.45 | 0.00 | - | 8 | 0 |
| 111.94 | 0.00 | - | 4 | 629 | 195.00 | 4.80 | 0.00 | - | 1 | 0 |
| 103.00 | 0.00 | - | 1 | 0 | 200.00 | 4.22 | 0.00 | - | 4 | 0 |
| 98.92 | 0.00 | - | 6 | 0 | 205.00 | 4.70 | 0.00 | - | 1 | 0 |
| 93.50 | 0.00 | - | 2 | 0 | 210.00 | 5.10 | 0.00 | - | 99 | 0 |
| 86.60 | 0.00 | - | 7 | 0 | 215.00 | 5.50 | 0.00 | - | 14 | 0 |
| 84.75 | 0.00 | - | 2 | 0 | 220.00 | 6.05 | 0.00 | - | 61 | 0 |
| 80.09 | 0.00 | - | 21 | 0 | 225.00 | 6.60 | 0.00 | - | 9 | 0 |
| 71.30 | 0.00 | - | 3 | 0 | 230.00 | 7.30 | 0.00 | - | 30 | 0 |
| 73.17 | 0.00 | - | 2 | 0 | 235.00 | 8.05 | 0.00 | - | 7 | 0 |
| 62.79 | 0.00 | - | 3 | 0 | 240.00 | 8.90 | 0.00 | - | 96 | 0 |
| 58.16 | 0.00 | - | 10 | 0 | 245.00 | 10.05 | 0.00 | - | 1 | 0 |
| 54.55 | 0.00 | - | 7 | 0 | 250.00 | 10.90 | 0.00 | - | 63 | 0 |
| 51.65 | 0.00 | - | 7 | 0 | 255.00 | 12.35 | 0.00 | - | 3 | 0 |
| 46.85 | 0.00 | - | 11 | 0 | 260.00 | 12.53 | 0.00 | - | 1 | 0 |
| 42.52 | 0.00 | - | 2 | 0 | 265.00 | 14.40 | 0.00 | - | 2 | 0 |
| 39.37 | 0.00 | - | 14 | 0 | 270.00 | 16.14 | 0.00 | - | 61 | 0 |
| 36.10 | 0.00 | - | 2 | 0 | 275.00 | 17.55 | 0.00 | - | 51 | 0 |
| 33.25 | 0.00 | - | 2 | 0 | 280.00 | 17.75 | 0.00 | - | 1 | 0 |
| 29.95 | 0.00 | - | 3 | 0 | 285.00 | 19.95 | 0.00 | - | 3 | 0 |
| 27.47 | 0.00 | - | 58 | 0 | 290.00 | 23.75 | 0.00 | - | 2 | 0 |
| 24.75 | 0.00 | - | 67 | 0 | 295.00 | 25.92 | 0.00 | - | 3 | 0 |
| 22.30 | 0.00 | - | 96 | 0 | 300.00 | 28.55 | 0.00 | - | 18 | 0 |
| 19.85 | 0.00 | - | 45 | 0 | 305.00 | 29.30 | 0.00 | - | 15 | 0 |
| 17.80 | 0.00 | - | 41 | 0 | 310.00 | 33.90 | 0.00 | - | 6 | 0 |
| 15.55 | 0.00 | - | 26 | 0 | 315.00 | 37.70 | 0.00 | - | 10 | 0 |
| 13.70 | 0.00 | - | 50 | 0 | 320.00 | 40.90 | 0.00 | - | 10 | 0 |
| 12.20 | 0.00 | - | 38 | 0 | 325.00 | 40.90 | 0.00 | - | 38 | 0 |
| 10.82 | 0.00 | - | 28 | 0 | 330.00 | 47.10 | 0.00 | - | 1 | 0 |
| 9.35 | 0.00 | - | 38 | 0 | 335.00 | 47.90 | 0.00 | - | 13 | 0 |
| 8.30 | 0.00 | - | 68 | 0 | 340.00 | 50.25 | 0.00 | - | 1 | 0 |
| 7.30 | 0.00 | - | 2 | 0 | 345.00 | 58.42 | 0.00 | - | 5 | 0 |
| 6.25 | 0.00 | - | 364 | 0 | 350.00 | 62.47 | 0.00 | - | 5 | 0 |
| 7.10 | 0.00 | - | 3 | 0 | 355.00 | 62.50 | 0.00 | - | 10 | 0 |
| 4.68 | 0.00 | - | 3 | 0 | 360.00 | 67.00 | 0.00 | - | 2 | 0 |
| 4.15 | 0.00 | - | 1 | 0 | 365.00 | 67.75 | 0.00 | - | 1 | 0 |
| 4.50 | 0.00 | - | 59 | 0 | 370.00 | 75.50 | 0.00 | - | 4 | 0 |
| 3.10 | 0.00 | - | 8 | 0 | 375.00 | 78.38 | 0.00 | - | 5 | 0 |
| 2.80 | 0.00 | - | 2 | 0 | 380.00 | 80.65 | 0.00 | - | 23 | 0 |
| 2.41 | 0.00 | - | 1 | 0 | 385.00 | 87.38 | 0.00 | - | 5 | 0 |
| 2.25 | 0.00 | - | 1 | 0 | 390.00 | 94.80 | 0.00 | - | 100 | 0 |
| 1.87 | 0.00 | - | 4 | 0 | 395.00 | 98.60 | 0.00 | - | 4 | 0 |
| 1.65 | 0.00 | - | 3 | 0 | 400.00 | 104.15 | 0.00 | - | 100 | 0 |
| 1.93 | 0.00 | - | 4 | 0 | 405.00 | 104.82 | 0.00 | - | - | 1 |
| 2.08 | 0.00 | - | 1 | 0 | 410.00 | 131.70 | 0.00 | - | - | 0 |
| 1.95 | 0.00 | - | 2 | 0 | 415.00 | 121.10 | 0.00 | - | 1 | 0 |
| 1.02 | 0.00 | - | 3 | 0 | 420.00 | 140.00 | 0.00 | - | - | 2 |
| 1.04 | 0.00 | - | 1 | 0 | 425.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 0 | 430.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 1 | 0 | 435.00 | 133.20 | 0.00 | - | 2 | 0 |
| 0.90 | 0.00 | - | 2 | 0 | 440.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 20 | 0 | 450.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
