UK markets open in 7 hours 45 minutes
NIKKEI 225
28,871.78 +324.80 (+1.14%) HANG SENG
20,040.86 -134.76 (-0.67%) CRUDE OIL
88.27 -1.14 (-1.28%) GOLD FUTURES
1,793.90 -4.20 (-0.23%) DOW
33,912.44 +151.39 (+0.45%) BTC-GBP
19,786.54 -445.13 (-2.20%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 October 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 135.10 | 0.00 | - | - | 1 | 125.00 | 0.02 | 0.00 | - | 3 | 154 |
| 133.86 | 0.00 | - | - | 2 | 130.00 | 0.03 | 0.00 | - | 5 | 281 |
| 154.00 | 0.00 | - | 1 | 2 | 135.00 | 0.03 | 0.00 | - | 2 | 86 |
| 110.50 | 0.00 | - | 1 | 2 | 140.00 | 0.03 | 0.00 | - | 552 | 658 |
| - | - | - | - | - | 145.00 | 0.03 | 0.00 | - | 1,470 | 1,208 |
| 115.79 | 0.00 | - | 1 | 8 | 150.00 | 0.04 | -0.01 | -20.00% | 100 | 1,514 |
| 134.10 | 0.00 | - | 3 | 14 | 155.00 | 0.06 | 0.00 | - | 2 | 274 |
| 106.75 | 0.00 | - | 2 | 15 | 160.00 | 0.07 | 0.00 | - | 2 | 483 |
| - | - | - | - | - | 165.00 | 0.07 | -0.01 | -12.50% | 25 | 6,342 |
| 109.34 | 0.00 | - | 1 | 47 | 170.00 | 0.08 | -0.01 | -11.11% | 101 | 2,373 |
| 114.68 | 0.00 | - | 3 | 3 | 175.00 | 0.10 | -0.03 | -23.08% | 3 | 333 |
| 110.51 | 0.00 | - | 1 | 93 | 180.00 | 0.12 | -0.02 | -14.29% | 10 | 621 |
| 108.99 | +31.19 | +40.09% | 18 | 50 | 185.00 | 0.15 | -0.02 | -11.76% | 111 | 1,639 |
| 104.64 | +6.09 | +6.18% | 22 | 138 | 190.00 | 0.18 | -0.04 | -18.18% | 4 | 1,354 |
| 98.95 | +4.05 | +4.27% | 22 | 82 | 195.00 | 0.23 | -0.04 | -14.81% | 51 | 899 |
| 94.51 | +5.71 | +6.43% | 24 | 156 | 200.00 | 0.27 | -0.05 | -15.62% | 298 | 1,311 |
| 72.15 | 0.00 | - | 2 | 54 | 205.00 | 0.33 | -0.08 | -19.51% | 12 | 723 |
| 81.90 | 0.00 | - | 2 | 102 | 210.00 | 0.40 | -0.10 | -20.00% | 142 | 1,780 |
| 69.55 | 0.00 | - | 1 | 31 | 215.00 | 0.47 | -0.15 | -24.19% | 676 | 1,765 |
| 74.93 | +5.28 | +7.58% | 4 | 108 | 220.00 | 0.59 | -0.13 | -18.06% | 10 | 1,289 |
| 70.33 | +2.58 | +3.81% | 6 | 134 | 225.00 | 0.73 | -0.14 | -16.09% | 210 | 1,657 |
| 65.25 | +3.84 | +6.25% | 3 | 66 | 230.00 | 0.86 | -0.21 | -19.63% | 63 | 1,409 |
| 60.30 | +4.30 | +7.68% | 1 | 137 | 235.00 | 1.08 | -0.22 | -16.92% | 495 | 3,026 |
| 55.45 | +3.20 | +6.12% | 5 | 146 | 240.00 | 1.31 | -0.28 | -17.61% | 683 | 4,065 |
| 50.91 | +1.91 | +3.90% | 3 | 288 | 245.00 | 1.64 | -0.29 | -15.03% | 106 | 1,923 |
| 46.12 | +3.61 | +8.49% | 3 | 728 | 250.00 | 2.01 | -0.40 | -16.60% | 181 | 2,978 |
| 41.50 | +2.53 | +6.49% | 23 | 905 | 255.00 | 2.50 | -0.50 | -16.67% | 89 | 2,825 |
| 37.10 | +1.10 | +3.06% | 18 | 2,000 | 260.00 | 3.05 | -0.50 | -14.08% | 298 | 3,007 |
| 33.15 | +1.15 | +3.59% | 28 | 1,915 | 265.00 | 3.80 | -0.70 | -15.56% | 144 | 3,172 |
| 29.35 | +1.65 | +5.96% | 757 | 4,283 | 270.00 | 4.73 | -0.72 | -13.21% | 103 | 3,367 |
| 25.00 | +2.03 | +8.84% | 65 | 2,730 | 275.00 | 5.73 | -1.00 | -14.86% | 106 | 3,819 |
| 21.30 | +0.90 | +4.41% | 289 | 4,248 | 280.00 | 6.95 | -1.09 | -13.56% | 118 | 5,290 |
| 17.78 | +1.09 | +6.53% | 198 | 3,177 | 285.00 | 8.50 | -1.26 | -12.91% | 324 | 1,595 |
| 14.65 | +0.75 | +5.40% | 2,113 | 6,769 | 290.00 | 10.40 | -1.15 | -9.96% | 1,392 | 2,133 |
| 11.68 | +0.43 | +3.82% | 1,132 | 8,747 | 295.00 | 12.32 | -1.58 | -11.37% | 566 | 676 |
| 9.10 | +0.35 | +4.00% | 667 | 8,858 | 300.00 | 14.87 | -1.53 | -9.33% | 80 | 765 |
| 6.90 | +0.20 | +2.99% | 431 | 3,177 | 305.00 | 18.05 | -2.05 | -10.20% | 29 | 419 |
| 5.11 | +0.19 | +3.86% | 278 | 5,088 | 310.00 | 21.56 | -1.34 | -5.85% | 39 | 435 |
| 3.59 | +0.09 | +2.57% | 244 | 10,243 | 315.00 | 25.05 | -1.75 | -6.53% | 3 | 513 |
| 2.63 | +0.08 | +3.14% | 416 | 7,359 | 320.00 | 28.50 | -1.70 | -5.63% | 11 | 803 |
| 1.76 | +0.02 | +1.15% | 867 | 2,512 | 325.00 | 37.02 | 0.00 | - | 3 | 43 |
| 1.26 | +0.01 | +0.80% | 125 | 1,194 | 330.00 | 43.33 | 0.00 | - | 31 | 519 |
| 0.84 | -0.01 | -1.18% | 19 | 646 | 335.00 | 53.17 | 0.00 | - | 2 | 295 |
| 0.60 | +0.02 | +3.45% | 93 | 1,314 | 340.00 | 93.20 | 0.00 | - | 1 | 30 |
| 0.41 | +0.06 | +17.14% | 54 | 575 | 345.00 | 92.70 | 0.00 | - | 1 | 0 |
| 0.31 | +0.04 | +14.81% | 163 | 1,537 | 350.00 | 69.08 | 0.00 | - | 3 | 5 |
| 0.23 | +0.01 | +4.55% | 2 | 1,276 | 355.00 | 98.93 | 0.00 | - | 2 | 0 |
| 0.16 | +0.01 | +6.67% | 1 | 943 | 360.00 | 114.23 | 0.00 | - | 1 | 0 |
| 0.12 | -0.01 | -7.69% | 173 | 416 | 365.00 | 92.69 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 7 | 832 | 370.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 151 | 791 | 375.00 | 76.75 | 0.00 | - | - | 4 |
| 0.05 | -0.01 | -16.67% | 30 | 732 | 380.00 | 90.50 | 0.00 | - | - | 3 |
| 0.05 | 0.00 | - | 1 | 325 | 385.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 11 | 229 | 390.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 110 | 395.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 1,115 | 400.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 117 | 410.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 295 | 420.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 597 | 430.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 500 | 1,108 | 440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 220 | 388 | 450.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
