UK markets closed
NIKKEI 225
29,671.70-484.33(-1.61%)HANG SENG
29,718.24-914.40(-2.99%)CRUDE OIL
63.23+1.56(+2.53%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
232.23-1.04 (-0.45%)
As of 12:28PM EST. Market open.
Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 162.16 | 0.00 | - | 73 | 95 | 80.00 | 0.85 | +0.04 | +4.94% | 1 | 1,924 |
| 104.29 | 0.00 | - | 3 | 3 | 85.00 | 1.08 | 0.00 | - | 1 | 542 |
| 132.25 | 0.00 | - | 1 | 4 | 90.00 | 1.13 | 0.00 | - | 10 | 465 |
| 113.35 | 0.00 | - | 5 | 19 | 95.00 | 1.36 | 0.00 | - | 40 | 60 |
| 135.20 | 0.00 | - | 1 | 129 | 100.00 | 1.48 | 0.00 | - | 152 | 1,423 |
| 120.31 | 0.00 | - | 1 | 12 | 105.00 | 1.57 | 0.00 | - | 1 | 345 |
| 126.00 | 0.00 | - | 10 | 102 | 110.00 | 1.82 | 0.00 | - | 11 | 440 |
| 108.86 | 0.00 | - | 1 | 85 | 115.00 | 2.47 | 0.00 | - | 1 | 430 |
| 125.70 | 0.00 | - | 3 | 36 | 120.00 | 2.52 | 0.00 | - | 5 | 369 |
| 120.42 | 0.00 | - | 1 | 51 | 125.00 | 2.83 | 0.00 | - | 1 | 171 |
| 114.49 | 0.00 | - | 1 | 181 | 130.00 | 3.70 | 0.00 | - | 1 | 1,157 |
| 86.75 | 0.00 | - | 1 | 111 | 135.00 | 3.80 | 0.00 | - | 1 | 321 |
| 97.00 | 0.00 | - | 6 | 297 | 140.00 | 4.95 | 0.00 | - | 10 | 335 |
| 102.00 | 0.00 | - | 1 | 156 | 145.00 | 4.45 | 0.00 | - | 1 | 512 |
| 97.57 | 0.00 | - | 10 | 458 | 150.00 | 6.10 | +0.50 | +8.93% | 1 | 2,220 |
| 83.80 | 0.00 | - | 2 | 300 | 155.00 | 7.25 | +1.19 | +19.64% | 3 | 1,061 |
| 82.25 | 0.00 | - | 3 | 244 | 160.00 | 7.50 | 0.00 | - | 20 | 2,250 |
| 83.16 | 0.00 | - | 7 | 200 | 165.00 | 7.40 | 0.00 | - | 1 | 449 |
| 79.00 | 0.00 | - | 1 | 249 | 170.00 | 8.60 | 0.00 | - | 2 | 1,179 |
| 68.25 | 0.00 | - | 1 | 858 | 175.00 | 11.10 | 0.00 | - | 6 | 687 |
| 64.45 | 0.00 | - | 1 | 364 | 180.00 | 12.00 | 0.00 | - | 2 | 2,528 |
| 67.90 | 0.00 | - | 2 | 90 | 185.00 | 11.48 | 0.00 | - | 2 | 363 |
| 66.42 | 0.00 | - | 1 | 247 | 190.00 | 14.75 | 0.00 | - | 100 | 1,028 |
| 60.52 | 0.00 | - | 10 | 82 | 195.00 | 16.90 | 0.00 | - | 36 | 1,208 |
| 50.20 | -0.80 | -1.57% | 2 | 1,525 | 200.00 | 19.25 | -0.15 | -0.77% | 3 | 2,708 |
| 55.80 | 0.00 | - | 5 | 31 | 205.00 | 17.85 | 0.00 | - | 6 | 455 |
| 44.00 | 0.00 | - | 2 | 1,339 | 210.00 | 22.43 | 0.00 | - | 11 | 1,937 |
| 42.30 | 0.00 | - | 1 | 123 | 215.00 | 23.95 | 0.00 | - | 27 | 285 |
| 38.40 | -0.35 | -0.90% | 2 | 2,280 | 220.00 | 28.35 | +1.40 | +5.19% | 1 | 2,240 |
| 37.57 | 0.00 | - | 39 | 298 | 225.00 | 31.00 | +2.36 | +8.24% | 10 | 154 |
| 33.96 | +0.52 | +1.56% | 2 | 2,997 | 230.00 | 31.20 | 0.00 | - | 507 | 1,265 |
| 32.70 | 0.00 | - | 1 | 895 | 235.00 | 34.22 | 0.00 | - | 33 | 501 |
| 30.50 | 0.00 | - | 12 | 1,773 | 240.00 | 38.60 | 0.00 | - | 5 | 729 |
| 28.37 | 0.00 | - | 5 | 403 | 245.00 | 39.71 | 0.00 | - | 1 | 271 |
| 25.20 | -0.05 | -0.20% | 4 | 1,698 | 250.00 | 42.45 | 0.00 | - | 18 | 336 |
| 24.77 | 0.00 | - | 4 | 199 | 255.00 | 43.80 | 0.00 | - | 3 | 35 |
| 20.90 | -1.60 | -7.11% | 12 | 566 | 260.00 | 47.95 | 0.00 | - | 7 | 569 |
| 20.30 | 0.00 | - | 10 | 218 | 265.00 | 47.90 | 0.00 | - | 4 | 144 |
| 17.90 | -0.95 | -5.04% | 1 | 2,443 | 270.00 | 51.27 | 0.00 | - | 2 | 4,022 |
| 17.17 | 0.00 | - | 10 | 79 | 275.00 | 54.40 | 0.00 | - | 4 | 5 |
| 19.35 | 0.00 | - | 11 | 2,093 | 280.00 | 64.73 | +0.18 | +0.28% | 8 | 1,532 |
| 17.72 | 0.00 | - | 18 | 133 | 285.00 | 66.14 | 0.00 | - | 6 | 17 |
| 17.05 | 0.00 | - | 3 | 103 | 290.00 | 68.20 | 0.00 | - | 4 | 47 |
| 17.12 | 0.00 | - | 2 | 6 | 295.00 | 69.21 | 0.00 | - | 52 | 2 |
| 11.45 | 0.00 | - | 12 | 1,176 | 300.00 | 77.05 | 0.00 | - | 7 | 237 |
| 10.05 | -4.60 | -31.40% | 5 | 6 | 305.00 | 79.79 | 0.00 | - | 6 | 39 |
| 9.90 | 0.00 | - | 10 | 277 | 310.00 | 88.94 | 0.00 | - | 8 | 465 |
| 8.45 | -4.38 | -34.14% | 1 | 5 | 315.00 | 97.20 | 0.00 | - | 14 | 32 |
| 8.80 | 0.00 | - | 15 | 3,419 | 320.00 | 96.79 | +3.12 | +3.33% | 2 | 2,182 |
| 7.63 | 0.00 | - | 1 | 26 | 325.00 | 93.80 | 0.00 | - | 2 | 7 |
| 7.59 | 0.00 | - | 1 | 51 | 330.00 | 104.45 | 0.00 | - | 8 | 20 |
| 8.20 | 0.00 | - | 1 | 20 | 335.00 | 110.67 | 0.00 | - | 1 | 8 |
| 5.70 | -0.53 | -8.51% | 6 | 235 | 340.00 | 104.49 | 0.00 | - | - | 106 |
| 7.35 | 0.00 | - | 14 | 0 | 345.00 | - | - | - | - | - |
| 5.04 | 0.00 | - | 2 | 30 | 350.00 | 120.28 | 0.00 | - | 2 | 78 |
| - | - | - | - | - | 355.00 | 123.40 | 0.00 | - | 5 | 11 |
| 4.35 | -0.10 | -2.25% | 1 | 62 | 360.00 | 133.65 | 0.00 | - | 4 | 226 |
| 4.35 | 0.00 | - | 237 | 220 | 365.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
