UK markets closed
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
109.16 -3.24 (-2.88%) GOLD FUTURES
1,816.70 -2.20 (-0.12%) DOW
31,552.32 -1,102.27 (-3.38%) BTC-GBP
23,582.92 -575.66 (-2.38%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 186.85 | 0.00 | - | 310 | 0 | 80.00 | 0.02 | +0.01 | +100.00% | 1 | 3,461 |
| 181.50 | 0.00 | - | 5 | 3 | 85.00 | 0.02 | 0.00 | - | 1 | 632 |
| 210.31 | 0.00 | - | 7 | 1 | 90.00 | 0.02 | 0.00 | - | 5 | 339 |
| 171.10 | 0.00 | - | 45 | 12 | 95.00 | 0.05 | 0.00 | - | 26 | 336 |
| 160.51 | -5.79 | -3.48% | 9 | 47 | 100.00 | 0.02 | 0.00 | - | 2 | 2,583 |
| 182.20 | 0.00 | - | 2 | 2 | 105.00 | 0.05 | 0.00 | - | 40 | 356 |
| 156.40 | 0.00 | - | 2 | 0 | 110.00 | 0.05 | 0.00 | - | 10 | 510 |
| 150.10 | 0.00 | - | 35 | 0 | 115.00 | 0.01 | 0.00 | - | 10 | 648 |
| 136.65 | 0.00 | - | 2 | 2 | 120.00 | 0.02 | 0.00 | - | 2 | 718 |
| 124.90 | 0.00 | - | 1 | 2 | 125.00 | 0.02 | -0.04 | -66.67% | 1 | 334 |
| 136.50 | 0.00 | - | 42 | 14 | 130.00 | 0.03 | 0.00 | - | 2 | 1,325 |
| 131.25 | 0.00 | - | 40 | 14 | 135.00 | 0.05 | 0.00 | - | 110 | 752 |
| 125.92 | 0.00 | - | 146 | 14 | 140.00 | 0.07 | +0.01 | +16.67% | 60 | 1,388 |
| 116.75 | -4.55 | -3.75% | 1 | 5 | 145.00 | 0.09 | +0.03 | +50.00% | 86 | 1,854 |
| 112.11 | -4.04 | -3.48% | 2 | 21 | 150.00 | 0.10 | +0.04 | +66.67% | 13 | 5,177 |
| 107.10 | 0.00 | - | 1,080 | 72 | 155.00 | 0.10 | +0.02 | +25.00% | 23 | 1,813 |
| 101.82 | -1.83 | -1.77% | 18 | 71 | 160.00 | 0.14 | +0.05 | +55.56% | 11 | 4,005 |
| 96.80 | -1.20 | -1.22% | 1 | 21 | 165.00 | 0.16 | +0.06 | +60.00% | 24 | 2,089 |
| 92.12 | -0.88 | -0.95% | 1 | 20 | 170.00 | 0.22 | +0.09 | +69.23% | 49 | 2,982 |
| 88.78 | 0.00 | - | 2,700 | 5 | 175.00 | 0.24 | +0.07 | +41.18% | 2 | 2,317 |
| 75.55 | -11.30 | -13.01% | 6 | 72 | 180.00 | 0.33 | +0.12 | +57.14% | 807 | 4,790 |
| 72.91 | -8.59 | -10.54% | 10 | 34 | 185.00 | 0.43 | +0.22 | +104.76% | 11 | 1,909 |
| 76.70 | 0.00 | - | 315 | 87 | 190.00 | 0.51 | +0.25 | +96.15% | 13 | 3,432 |
| 66.05 | -5.55 | -7.75% | 1 | 104 | 195.00 | 0.56 | +0.19 | +51.35% | 6 | 3,251 |
| 57.15 | -9.07 | -13.70% | 3 | 1,272 | 200.00 | 0.83 | +0.43 | +107.50% | 2,069 | 8,604 |
| 61.75 | 0.00 | - | 10 | 1,274 | 205.00 | 1.01 | +0.51 | +102.00% | 74 | 3,089 |
| 56.90 | 0.00 | - | 50 | 1,343 | 210.00 | 1.34 | +0.73 | +119.67% | 166 | 5,124 |
| 47.50 | -4.59 | -8.81% | 1 | 307 | 215.00 | 1.66 | +0.84 | +102.44% | 168 | 3,409 |
| 37.50 | -9.12 | -19.56% | 24 | 2,028 | 220.00 | 2.12 | +1.12 | +112.00% | 591 | 8,492 |
| 35.35 | -0.14 | -0.39% | 1 | 432 | 225.00 | 2.63 | +1.36 | +107.09% | 1,473 | 6,029 |
| 29.85 | -8.20 | -21.55% | 17 | 5,909 | 230.00 | 3.30 | +1.67 | +102.45% | 375 | 7,529 |
| 25.63 | -7.37 | -22.33% | 6 | 1,179 | 235.00 | 4.25 | +2.13 | +100.47% | 927 | 6,115 |
| 20.85 | -6.50 | -23.77% | 25 | 1,335 | 240.00 | 5.50 | +2.84 | +106.77% | 907 | 8,822 |
| 17.40 | -5.85 | -25.16% | 22 | 1,111 | 245.00 | 6.70 | +3.20 | +91.43% | 938 | 6,737 |
| 14.05 | -6.42 | -31.36% | 124 | 2,494 | 250.00 | 8.40 | +3.96 | +89.19% | 571 | 12,623 |
| 11.00 | -5.50 | -33.33% | 182 | 1,942 | 255.00 | 10.29 | +4.51 | +78.03% | 526 | 6,455 |
| 8.45 | -4.95 | -36.94% | 2,915 | 9,197 | 260.00 | 12.75 | +5.44 | +74.42% | 616 | 15,507 |
| 6.35 | -4.10 | -39.23% | 1,857 | 3,383 | 265.00 | 15.52 | +6.20 | +66.52% | 466 | 10,967 |
| 4.45 | -3.40 | -43.31% | 2,809 | 4,248 | 270.00 | 19.20 | +7.73 | +67.39% | 692 | 8,422 |
| 3.15 | -2.48 | -44.05% | 2,441 | 6,282 | 275.00 | 22.04 | +7.54 | +52.00% | 125 | 7,385 |
| 2.10 | -1.90 | -47.50% | 6,394 | 12,815 | 280.00 | 26.60 | +9.05 | +51.57% | 4,169 | 9,506 |
| 1.39 | -1.22 | -46.74% | 2,817 | 4,564 | 285.00 | 30.60 | +9.35 | +44.00% | 75 | 8,140 |
| 0.97 | -0.77 | -44.25% | 1,165 | 6,115 | 290.00 | 35.00 | +9.50 | +37.25% | 33 | 5,019 |
| 0.63 | -0.46 | -42.20% | 510 | 9,552 | 295.00 | 40.10 | +10.22 | +34.20% | 13 | 4,143 |
| 0.42 | -0.29 | -40.85% | 1,429 | 15,674 | 300.00 | 45.08 | +10.08 | +28.80% | 236 | 6,803 |
| 0.30 | -0.15 | -33.33% | 1,457 | 5,703 | 305.00 | 50.09 | +9.03 | +21.99% | 6 | 3,662 |
| 0.21 | -0.08 | -27.59% | 163 | 13,516 | 310.00 | 52.85 | +5.60 | +11.85% | 49 | 4,178 |
| 0.14 | -0.07 | -33.33% | 64 | 5,437 | 315.00 | 57.64 | +8.31 | +16.85% | 10 | 3,036 |
| 0.12 | -0.03 | -20.00% | 231 | 8,784 | 320.00 | 64.97 | +10.63 | +19.56% | 11 | 3,614 |
| 0.10 | -0.02 | -16.67% | 165 | 12,682 | 325.00 | 69.80 | +9.80 | +16.33% | 35 | 1,190 |
| 0.06 | -0.03 | -33.33% | 504 | 5,979 | 330.00 | 72.90 | +9.00 | +14.08% | 30 | 1,425 |
| 0.06 | -0.01 | -14.29% | 13 | 10,458 | 335.00 | 78.10 | +8.05 | +11.49% | 30 | 2,229 |
| 0.05 | -0.01 | -16.67% | 708 | 4,708 | 340.00 | 82.80 | -6.12 | -6.88% | 1,030 | 2,227 |
| 0.03 | 0.00 | - | 1 | 4,679 | 345.00 | 84.75 | +6.75 | +8.65% | 2 | 496 |
| 0.02 | -0.02 | -50.00% | 78 | 7,161 | 350.00 | 92.70 | 0.00 | - | 4 | 356 |
| 0.03 | 0.00 | - | 7 | 3,931 | 355.00 | 90.00 | 0.00 | - | 1 | 315 |
| 0.02 | 0.00 | - | 50 | 7,241 | 360.00 | 84.01 | 0.00 | - | 20 | 633 |
| 0.02 | -0.05 | -71.43% | 50 | 2,007 | 365.00 | 105.60 | +42.44 | +67.19% | 200 | 237 |
| 0.02 | 0.00 | - | 44 | 2,415 | 370.00 | 110.60 | +27.43 | +32.98% | 100 | 137 |
| 0.04 | 0.00 | - | 61 | 3,403 | 375.00 | 79.00 | 0.00 | - | 1 | 67 |
| 0.03 | +0.01 | +50.00% | 52 | 3,194 | 380.00 | 120.15 | +43.40 | +56.55% | 400 | 392 |
| 0.09 | 0.00 | - | 2 | 821 | 385.00 | 83.75 | 0.00 | - | 1 | 51 |
| 0.02 | 0.00 | - | 27 | 3,298 | 390.00 | 130.00 | -6.93 | -5.06% | 175 | 171 |
| 0.03 | 0.00 | - | 1 | 634 | 395.00 | 96.00 | 0.00 | - | 18 | 39 |
| 0.01 | -0.01 | -50.00% | 1 | 3,017 | 400.00 | 139.50 | +4.25 | +3.14% | 125 | 126 |
| 0.02 | 0.00 | - | 71 | 450 | 405.00 | 104.68 | 0.00 | - | 2 | 8 |
| 0.13 | 0.00 | - | 2 | 1,262 | 410.00 | 83.05 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 1 | 1,099 | 415.00 | 101.37 | 0.00 | - | 1 | 24 |
| 0.09 | 0.00 | - | 1 | 692 | 420.00 | 134.00 | 0.00 | - | 2 | 7 |
| 0.03 | 0.00 | - | 40 | 550 | 425.00 | 121.47 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 41 | 704 | 430.00 | 126.47 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 228 | 435.00 | 133.20 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 21 | 579 | 440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2,124 | 450.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 63 | 518 | 460.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 73 | 138 | 470.00 | 130.65 | 0.00 | - | 24 | 21 |
| 0.01 | 0.00 | - | 2 | 473 | 480.00 | 140.76 | 0.00 | - | 34 | 40 |
| 0.01 | 0.00 | - | 1 | 398 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 631 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 510 | 520.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
