UK markets open in 3 hours 47 minutes
NIKKEI 225
25,984.51 -587.36 (-2.21%) HANG SENG
17,401.67 -458.64 (-2.57%) CRUDE OIL
77.32 -1.18 (-1.50%) GOLD FUTURES
1,631.60 -4.60 (-0.28%) DOW
29,134.99 -125.82 (-0.43%) BTC-GBP
17,538.21 -1,362.40 (-7.21%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 116.77 | 0.00 | - | - | 1 | 125.00 | 0.66 | +0.12 | +22.22% | 1 | 7 |
| 125.85 | 0.00 | - | 10 | 791 | 130.00 | 0.53 | 0.00 | - | 20 | 291 |
| 110.60 | 0.00 | - | 11 | 73 | 135.00 | 1.00 | +0.65 | +185.71% | 5 | 13 |
| 101.92 | 0.00 | - | 5 | 5 | 140.00 | 0.96 | -0.12 | -11.11% | 1 | 41 |
| 115.45 | 0.00 | - | - | 1 | 145.00 | 1.32 | 0.00 | - | 53 | 253 |
| 110.85 | 0.00 | - | - | 23 | 150.00 | 1.64 | +0.37 | +29.13% | 288 | 151 |
| 85.35 | 0.00 | - | 10 | 10 | 155.00 | 1.86 | 0.00 | - | 3 | 1,513 |
| 84.01 | 0.00 | - | 3 | 6 | 160.00 | 1.94 | -0.06 | -3.00% | 67 | 121 |
| - | - | - | - | - | 165.00 | 2.37 | +0.04 | +1.72% | 7 | 360 |
| 74.15 | 0.00 | - | 21 | 26 | 170.00 | 3.20 | +0.68 | +26.98% | 8 | 212 |
| 70.01 | 0.00 | - | 1 | 20 | 175.00 | 3.15 | 0.00 | - | 3 | 259 |
| 69.40 | 0.00 | - | 10 | 46 | 180.00 | 4.12 | +0.27 | +7.01% | 30 | 469 |
| 57.63 | -5.57 | -8.81% | 3 | 40 | 185.00 | 4.95 | +0.30 | +6.45% | 10 | 178 |
| 53.69 | -3.41 | -5.97% | 2 | 93 | 190.00 | 4.81 | 0.00 | - | 17 | 607 |
| 52.35 | 0.00 | - | 26 | 58 | 195.00 | 6.45 | +0.40 | +6.61% | 9 | 778 |
| 45.68 | -2.12 | -4.44% | 27 | 70 | 200.00 | 7.35 | +0.48 | +6.99% | 77 | 474 |
| 42.51 | -0.24 | -0.56% | 35 | 107 | 205.00 | 8.83 | +0.83 | +10.37% | 48 | 318 |
| 38.32 | -13.56 | -26.14% | 2 | 15 | 210.00 | 9.81 | +0.61 | +6.63% | 116 | 1,407 |
| 35.40 | 0.00 | - | 15 | 121 | 215.00 | 11.13 | +0.53 | +5.00% | 20 | 551 |
| 32.20 | 0.00 | - | 67 | 136 | 220.00 | 12.70 | +0.58 | +4.79% | 21 | 1,065 |
| 27.98 | +0.03 | +0.11% | 26 | 36 | 225.00 | 14.60 | +1.10 | +8.15% | 42 | 793 |
| 25.25 | -1.00 | -3.81% | 47 | 173 | 230.00 | 16.45 | +1.20 | +7.87% | 105 | 2,933 |
| 22.65 | -0.70 | -3.00% | 86 | 280 | 235.00 | 18.70 | +0.85 | +4.76% | 45 | 851 |
| 19.90 | -0.70 | -3.40% | 111 | 340 | 240.00 | 20.95 | +1.15 | +5.81% | 62 | 1,067 |
| 17.20 | -0.95 | -5.23% | 39 | 600 | 245.00 | 23.15 | +0.61 | +2.71% | 58 | 1,530 |
| 14.60 | -1.30 | -8.18% | 53 | 965 | 250.00 | 24.05 | -1.00 | -3.99% | 24 | 859 |
| 12.80 | -0.70 | -5.19% | 57 | 340 | 255.00 | 30.05 | +2.30 | +8.29% | 8 | 1,140 |
| 11.00 | -0.25 | -2.22% | 37 | 1,267 | 260.00 | 29.54 | +0.54 | +1.86% | 1 | 878 |
| 9.70 | -0.35 | -3.48% | 20 | 723 | 265.00 | 33.45 | +1.28 | +3.98% | 3 | 1,297 |
| 7.75 | -0.70 | -8.28% | 325 | 463 | 270.00 | 38.07 | 0.00 | - | 3 | 822 |
| 6.75 | -0.40 | -5.59% | 14 | 544 | 275.00 | 40.40 | +1.45 | +3.72% | 1 | 1,434 |
| 5.62 | -0.37 | -6.18% | 67 | 533 | 280.00 | 44.00 | 0.00 | - | 2 | 442 |
| 4.70 | -0.15 | -3.09% | 27 | 874 | 285.00 | 45.48 | 0.00 | - | 10 | 364 |
| 4.04 | -0.12 | -2.88% | 32 | 1,256 | 290.00 | 49.61 | 0.00 | - | 40 | 267 |
| 3.25 | -0.20 | -5.80% | 35 | 805 | 295.00 | 55.58 | 0.00 | - | 1 | 126 |
| 2.65 | -0.13 | -4.68% | 8 | 1,324 | 300.00 | 61.05 | 0.00 | - | 1 | 241 |
| 2.29 | -0.11 | -4.58% | 55 | 776 | 305.00 | 63.38 | 0.00 | - | 4 | 90 |
| 2.25 | +0.15 | +7.14% | 2 | 356 | 310.00 | 72.10 | 0.00 | - | 3 | 35 |
| 1.63 | +0.02 | +1.24% | 2 | 437 | 315.00 | 75.40 | 0.00 | - | 3 | 48 |
| 1.32 | -0.04 | -2.94% | 75 | 1,017 | 320.00 | 73.70 | 0.00 | - | 25 | 48 |
| 1.12 | -0.05 | -4.27% | 15 | 351 | 325.00 | 74.12 | 0.00 | - | 30 | 0 |
| 0.93 | -0.08 | -7.92% | 6 | 939 | 330.00 | 71.60 | 0.00 | - | 1 | 0 |
| 0.82 | -0.13 | -13.68% | 1 | 507 | 335.00 | 92.21 | 0.00 | - | 1 | 0 |
| 0.68 | -0.06 | -8.11% | 1 | 503 | 340.00 | 77.35 | 0.00 | - | 4 | 0 |
| 0.60 | -0.05 | -7.69% | 20 | 389 | 345.00 | 82.40 | 0.00 | - | 6 | 0 |
| 0.51 | -0.06 | -10.53% | 40 | 2,059 | 350.00 | 108.45 | 0.00 | - | 1 | 0 |
| 0.38 | -0.05 | -11.63% | 10 | 1,060 | 360.00 | 74.00 | 0.00 | - | 2 | 0 |
| 0.54 | 0.00 | - | 1,069 | 1,371 | 370.00 | - | - | - | - | - |
| 0.23 | -0.08 | -25.81% | 22 | 111 | 380.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 440 | 390.00 | 132.18 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 1 | 260 | 400.00 | 157.91 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 3 | 31 | 410.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 10 | 15 | 420.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
