UK markets closed
NIKKEI 225
28,874.89-9.24(-0.03%)HANG SENG
28,817.07+507.31(+1.79%)CRUDE OIL
73.00+0.15(+0.21%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
264.90-0.61 (-0.23%)
As of 2:29PM EDT. Market open.
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 157.66 | 0.00 | - | 1 | 202 | 105.00 | 1.40 | 0.00 | - | 5 | 1,739 |
| 143.75 | 0.00 | - | 1 | 92 | 110.00 | 1.64 | 0.00 | - | 40 | 1,498 |
| 147.94 | 0.00 | - | 1 | 36 | 115.00 | 1.80 | 0.00 | - | 2 | 613 |
| 138.45 | 0.00 | - | 8 | 95 | 120.00 | 2.25 | 0.00 | - | 1 | 608 |
| 121.00 | 0.00 | - | 1 | 53 | 125.00 | 2.30 | 0.00 | - | 2 | 1,123 |
| 130.50 | 0.00 | - | 1 | 76 | 130.00 | 2.27 | -0.13 | -5.42% | 1 | 1,224 |
| 120.90 | 0.00 | - | 4 | 28 | 135.00 | 2.60 | 0.00 | - | 1 | 411 |
| 122.10 | 0.00 | - | 1 | 99 | 140.00 | 3.15 | 0.00 | - | 6 | 711 |
| 117.79 | 0.00 | - | 2 | 50 | 145.00 | 3.45 | 0.00 | - | 130 | 695 |
| 116.81 | 0.00 | - | 5 | 413 | 150.00 | 3.60 | 0.00 | - | 18 | 3,128 |
| 98.65 | 0.00 | - | 1 | 53 | 155.00 | 4.18 | 0.00 | - | 1 | 1,016 |
| 109.25 | 0.00 | - | 1 | 1,216 | 160.00 | 4.80 | 0.00 | - | 1 | 2,223 |
| 98.19 | 0.00 | - | 2 | 45 | 165.00 | 5.05 | 0.00 | - | 10 | 542 |
| 100.50 | +4.65 | +4.85% | 1 | 387 | 170.00 | 5.89 | 0.00 | - | 2 | 2,796 |
| 94.16 | 0.00 | - | 2 | 141 | 175.00 | 6.05 | 0.00 | - | 27 | 1,713 |
| 91.60 | +1.00 | +1.10% | 6 | 454 | 180.00 | 6.90 | 0.00 | - | 1 | 2,718 |
| 87.50 | +1.00 | +1.16% | 1 | 141 | 185.00 | 7.90 | 0.00 | - | 3 | 1,495 |
| 83.30 | +0.10 | +0.12% | 1 | 223 | 190.00 | 8.20 | -0.15 | -1.80% | 63 | 1,858 |
| 79.25 | +4.30 | +5.74% | 1 | 124 | 195.00 | 9.15 | 0.00 | - | 2 | 2,263 |
| 74.60 | -0.30 | -0.40% | 16 | 1,573 | 200.00 | 10.11 | -0.09 | -0.88% | 16 | 4,011 |
| 70.40 | +5.32 | +8.17% | 2 | 482 | 205.00 | 11.25 | -0.35 | -3.02% | 1 | 1,112 |
| 66.76 | +0.26 | +0.39% | 12 | 1,552 | 210.00 | 12.40 | -0.40 | -3.13% | 11 | 3,172 |
| 63.30 | 0.00 | - | 1 | 957 | 215.00 | 13.80 | -1.20 | -8.00% | 1 | 1,360 |
| 59.50 | -0.10 | -0.17% | 17 | 2,980 | 220.00 | 15.09 | -0.71 | -4.49% | 5 | 3,321 |
| 56.55 | 0.00 | - | 2 | 2,175 | 225.00 | 16.60 | -0.05 | -0.30% | 2 | 1,725 |
| 52.59 | -0.61 | -1.15% | 287 | 2,734 | 230.00 | 18.25 | 0.00 | - | 4 | 1,927 |
| 49.77 | -0.23 | -0.46% | 10 | 1,166 | 235.00 | 20.10 | -0.90 | -4.29% | 10 | 960 |
| 46.10 | -0.66 | -1.41% | 5 | 1,403 | 240.00 | 21.80 | -0.40 | -1.80% | 246 | 2,781 |
| 43.60 | 0.00 | - | 3 | 4,070 | 245.00 | 24.15 | 0.00 | - | 1 | 480 |
| 41.10 | 0.00 | - | 40 | 2,576 | 250.00 | 25.65 | -0.13 | -0.50% | 25 | 1,232 |
| 38.55 | 0.00 | - | 8 | 1,795 | 255.00 | 28.54 | 0.00 | - | 4 | 304 |
| 35.40 | -0.60 | -1.67% | 10 | 1,851 | 260.00 | 30.54 | -0.05 | -0.16% | 1 | 1,543 |
| 33.40 | +0.20 | +0.60% | 24 | 543 | 265.00 | 32.95 | -0.42 | -1.26% | 16 | 380 |
| 30.55 | -0.38 | -1.23% | 8 | 1,739 | 270.00 | 35.60 | +0.10 | +0.28% | 2 | 876 |
| 28.11 | -0.50 | -1.75% | 2 | 454 | 275.00 | 38.37 | 0.00 | - | 1 | 556 |
| 26.40 | -0.25 | -0.94% | 286 | 1,701 | 280.00 | 44.15 | 0.00 | - | 1 | 1,279 |
| 24.75 | 0.00 | - | 7 | 341 | 285.00 | 47.15 | 0.00 | - | 4 | 50 |
| 21.86 | -1.04 | -4.54% | 5 | 618 | 290.00 | 47.84 | 0.00 | - | 5 | 1,209 |
| 21.00 | +0.24 | +1.16% | 7 | 292 | 295.00 | 53.70 | 0.00 | - | 2 | 278 |
| 18.98 | -0.52 | -2.67% | 42 | 5,401 | 300.00 | 55.91 | 0.00 | - | 5 | 527 |
| 17.60 | -0.29 | -1.62% | 3 | 161 | 305.00 | 60.50 | 0.00 | - | 4 | 232 |
| 16.03 | -0.50 | -3.02% | 10 | 470 | 310.00 | 61.30 | -3.85 | -5.91% | 12 | 542 |
| 13.87 | 0.00 | - | 9 | 249 | 315.00 | 67.85 | 0.00 | - | 24 | 80 |
| 13.80 | 0.00 | - | 1 | 3,754 | 320.00 | 72.01 | 0.00 | - | 8 | 536 |
| 12.57 | +0.66 | +5.54% | 1 | 272 | 325.00 | 83.45 | 0.00 | - | 2 | 16 |
| 11.52 | +0.07 | +0.61% | 2 | 1,880 | 330.00 | 77.94 | 0.00 | - | 2 | 953 |
| 10.70 | 0.00 | - | 1 | 987 | 335.00 | 96.20 | 0.00 | - | 1 | 60 |
| 9.95 | 0.00 | - | 6 | 367 | 340.00 | 97.30 | 0.00 | - | 2 | 323 |
| 8.63 | 0.00 | - | 20 | 181 | 345.00 | 95.04 | 0.00 | - | 1 | 77 |
| 7.85 | -0.25 | -3.09% | 31 | 530 | 350.00 | 92.90 | 0.00 | - | 2 | 61 |
| 7.35 | 0.00 | - | 1 | 51 | 355.00 | 109.22 | 0.00 | - | 1 | 13 |
| 6.25 | 0.00 | - | 4 | 265 | 360.00 | 110.46 | 0.00 | - | 1 | 30 |
| 6.75 | +1.40 | +26.17% | 1 | 454 | 365.00 | 109.95 | 0.00 | - | 8 | 152 |
| 6.00 | -0.10 | -1.64% | 1 | 2,940 | 370.00 | 114.27 | 0.00 | - | 4 | 221 |
| 5.19 | 0.00 | - | 2 | 24 | 375.00 | 125.80 | 0.00 | - | - | 3 |
| 4.90 | 0.00 | - | 1 | 265 | 380.00 | 134.65 | 0.00 | - | - | 5 |
| 4.55 | +0.10 | +2.25% | 2 | 293 | 390.00 | 134.95 | 0.00 | - | 8 | 12 |
© 2021 Verizon Media. All rights reserved.
