UK Markets closed
NIKKEI 225
30,500.05+176.75(+0.58%)HANG SENG
24,099.14-821.62(-3.30%)CRUDE OIL
70.48-1.49(-2.07%)GOLD FUTURES
1,764.70+13.30(+0.76%)DOW
33,970.47-614.41(-1.78%)BTC-GBP
32,565.74-2,671.21(-7.58%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
294.30-5.57 (-1.86%)
At close: 4:00PM EDT
293.91 -0.39 (-0.13%)
After hours: 05:19PM EDT
After hours: 05:19PM EDT
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 106.50 | 0.00 | - | 8 | 0 | 105.00 | 1.31 | -0.09 | -6.43% | 4 | 1,739 |
| 143.75 | 0.00 | - | 1 | 92 | 110.00 | 1.50 | -0.05 | -3.23% | 4 | 1,497 |
| 147.94 | 0.00 | - | 1 | 36 | 115.00 | 1.80 | 0.00 | - | 2 | 613 |
| 96.25 | 0.00 | - | 8 | 0 | 120.00 | 2.25 | 0.00 | - | 1 | 608 |
| 121.00 | 0.00 | - | 1 | 53 | 125.00 | 6.50 | 0.00 | - | 10 | 0 |
| 130.50 | 0.00 | - | 1 | 76 | 130.00 | 2.27 | 0.00 | - | 20 | 1,224 |
| 120.90 | 0.00 | - | 4 | 28 | 135.00 | 2.60 | 0.00 | - | 1 | 411 |
| 127.26 | 0.00 | - | 1 | 100 | 140.00 | 3.15 | 0.00 | - | 6 | 711 |
| 117.79 | 0.00 | - | 2 | 50 | 145.00 | 3.45 | 0.00 | - | 1 | 695 |
| 116.81 | 0.00 | - | 5 | 413 | 150.00 | 3.41 | -0.19 | -5.28% | 12 | 3,128 |
| 98.65 | 0.00 | - | 1 | 53 | 155.00 | 4.18 | 0.00 | - | 1 | 1,016 |
| 110.15 | +1.45 | +1.33% | 2 | 1,217 | 160.00 | 15.84 | 0.00 | - | 18 | 0 |
| 98.19 | 0.00 | - | 2 | 45 | 165.00 | 5.05 | 0.00 | - | 10 | 542 |
| 100.50 | 0.00 | - | 10 | 397 | 170.00 | 5.89 | 0.00 | - | 2 | 2,796 |
| 94.16 | 0.00 | - | 2 | 141 | 175.00 | 6.15 | 0.00 | - | 714 | 2,099 |
| 52.10 | 0.00 | - | 8 | 0 | 180.00 | 6.75 | 0.00 | - | 1 | 2,717 |
| 51.10 | 0.00 | - | 24 | 0 | 185.00 | 7.90 | 0.00 | - | 3 | 1,495 |
| 84.50 | +1.20 | +1.44% | 4 | 222 | 190.00 | 8.30 | 0.00 | - | 79 | 1,927 |
| 79.25 | 0.00 | - | 1 | 124 | 195.00 | 26.02 | 0.00 | - | 21 | 0 |
| 75.84 | +1.24 | +1.66% | 6 | 1,586 | 200.00 | 32.68 | 0.00 | - | 1 | 0 |
| 70.40 | 0.00 | - | 2 | 482 | 205.00 | 11.30 | 0.00 | - | 18 | 1,095 |
| 68.50 | +1.74 | +2.61% | 2 | 1,552 | 210.00 | 12.40 | 0.00 | - | 11 | 3,182 |
| 35.90 | 0.00 | - | 54 | 0 | 215.00 | 13.80 | 0.00 | - | 1 | 1,360 |
| 61.20 | +1.15 | +1.92% | 5 | 2,969 | 220.00 | 15.22 | 0.00 | - | 6 | 3,319 |
| 57.37 | +0.82 | +1.45% | 2 | 2,175 | 225.00 | 16.60 | 0.00 | - | 2 | 1,725 |
| 52.59 | 0.00 | - | 287 | 2,463 | 230.00 | 44.00 | 0.00 | - | 2 | 0 |
| 50.36 | +0.59 | +1.19% | 1 | 1,175 | 235.00 | 19.70 | -0.40 | -1.99% | 10 | 960 |
| 47.21 | +1.11 | +2.41% | 2 | 1,402 | 240.00 | 21.25 | -0.66 | -3.01% | 761 | 3,473 |
| 44.78 | +0.88 | +2.00% | 21 | 4,068 | 245.00 | 24.15 | 0.00 | - | 1 | 480 |
| 42.50 | +1.50 | +3.66% | 6 | 2,582 | 250.00 | 57.70 | 0.00 | - | 10 | 0 |
| 38.70 | +0.70 | +1.84% | 68 | 1,795 | 255.00 | 27.20 | -1.34 | -4.70% | 4 | 304 |
| 36.90 | +1.27 | +3.56% | 45 | 1,843 | 260.00 | 29.54 | -1.00 | -3.27% | 106 | 1,544 |
| 33.80 | +0.68 | +2.05% | 14 | 566 | 265.00 | - | - | - | - | - |
| 31.70 | +1.21 | +3.97% | 36 | 1,743 | 270.00 | 70.85 | 0.00 | - | 17 | 0 |
| 29.30 | +0.65 | +2.27% | 14 | 454 | 275.00 | - | - | - | - | - |
| 26.40 | 0.00 | - | 288 | 1,444 | 280.00 | - | - | - | - | - |
| 24.75 | 0.00 | - | 7 | 341 | 285.00 | - | - | - | - | - |
| 22.95 | +0.52 | +2.32% | 2 | 616 | 290.00 | 100.00 | 0.00 | - | 2 | 2 |
| 13.60 | 0.00 | - | 12 | 0 | 300.00 | 55.91 | 0.00 | - | 5 | 527 |
| 18.55 | +0.95 | +5.40% | 32 | 161 | 305.00 | - | - | - | - | - |
| 16.90 | +0.87 | +5.43% | 18 | 470 | 310.00 | 108.75 | 0.00 | - | 1 | 0 |
| 13.87 | 0.00 | - | 9 | 249 | 315.00 | 105.75 | 0.00 | - | 1 | 0 |
| 13.98 | +0.33 | +2.42% | 2 | 3,755 | 320.00 | 72.01 | 0.00 | - | 8 | 536 |
| 13.10 | +0.53 | +4.22% | 26 | 273 | 325.00 | - | - | - | - | - |
| 11.95 | +0.43 | +3.73% | 10 | 1,881 | 330.00 | 77.94 | 0.00 | - | 2 | 953 |
| 10.70 | 0.00 | - | 1 | 987 | 335.00 | - | - | - | - | - |
| 9.95 | 0.00 | - | 6 | 367 | 340.00 | - | - | - | - | - |
| 8.63 | 0.00 | - | 20 | 181 | 345.00 | - | - | - | - | - |
| 7.95 | +0.60 | +8.16% | 20 | 51 | 355.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | 4 | 265 | 360.00 | - | - | - | - | - |
| 6.20 | +0.20 | +3.33% | 32 | 2,940 | 370.00 | - | - | - | - | - |
| 5.19 | 0.00 | - | 2 | 24 | 375.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 1 | 265 | 380.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
