UK markets open in 3 hours 49 minutes
NIKKEI 225
27,565.71 -119.76 (-0.43%) HANG SENG
21,365.86 +67.16 (+0.32%) CRUDE OIL
77.26 +0.12 (+0.16%) GOLD FUTURES
1,875.30 +3.60 (+0.19%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,307.71 +233.37 (+1.22%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 133.30 | 0.00 | - | 1 | 15 | 110.00 | 0.02 | 0.00 | - | 10 | 1,126 |
| 124.99 | 0.00 | - | 1 | 3 | 115.00 | 0.01 | 0.00 | - | 3 | 627 |
| 100.95 | 0.00 | - | 1 | 0 | 120.00 | 0.04 | 0.00 | - | 4 | 986 |
| 116.77 | 0.00 | - | - | 1 | 125.00 | 0.02 | 0.00 | - | 5 | 2,628 |
| 118.00 | 0.00 | - | 2 | 794 | 130.00 | 0.01 | 0.00 | - | 2 | 463 |
| 110.60 | 0.00 | - | 11 | 73 | 135.00 | 0.01 | 0.00 | - | 30 | 719 |
| 105.33 | 0.00 | - | 1 | 4 | 140.00 | 0.02 | 0.00 | - | 9 | 1,605 |
| 94.19 | 0.00 | - | 1 | 2 | 145.00 | 0.01 | 0.00 | - | 51 | 1,274 |
| 112.20 | 0.00 | - | 5 | 32 | 150.00 | 0.01 | 0.00 | - | 5 | 1,623 |
| 105.75 | +23.86 | +29.14% | 2 | 21 | 155.00 | 0.01 | 0.00 | - | 12 | 1,347 |
| 97.75 | 0.00 | - | 6 | 9 | 160.00 | 0.01 | 0.00 | - | 5 | 5,017 |
| 80.77 | 0.00 | - | 1 | 1 | 165.00 | 0.01 | 0.00 | - | 117 | 937 |
| 78.90 | 0.00 | - | 10 | 36 | 170.00 | 0.01 | 0.00 | - | 21 | 3,468 |
| 78.05 | 0.00 | - | 2 | 28 | 175.00 | 0.01 | 0.00 | - | 348 | 5,411 |
| 87.00 | +22.92 | +35.77% | 1 | 76 | 180.00 | 0.01 | -0.01 | -50.00% | 315 | 5,440 |
| 61.27 | 0.00 | - | 3 | 62 | 185.00 | 0.01 | 0.00 | - | 124 | 1,176 |
| 76.64 | +8.07 | +11.77% | 5 | 113 | 190.00 | 0.01 | -0.02 | -66.67% | 329 | 4,969 |
| 58.36 | 0.00 | - | 1 | 78 | 195.00 | 0.03 | +0.01 | +50.00% | 3 | 5,857 |
| 62.65 | 0.00 | - | 27 | 226 | 200.00 | 0.03 | +0.01 | +50.00% | 92 | 30,951 |
| 40.39 | 0.00 | - | 3 | 104 | 205.00 | 0.01 | -0.02 | -66.67% | 215 | 5,882 |
| 39.02 | 0.00 | - | - | 4 | 207.50 | 0.02 | -0.03 | -60.00% | 48 | 572 |
| 57.07 | +10.16 | +21.66% | 1 | 413 | 210.00 | 0.03 | -0.02 | -40.00% | 1,609 | 15,829 |
| 44.00 | 0.00 | - | 1 | 8 | 212.50 | 0.03 | -0.05 | -62.50% | 59 | 940 |
| 49.09 | 0.00 | - | 25 | 322 | 215.00 | 0.03 | -0.07 | -70.00% | 416 | 10,087 |
| 45.83 | 0.00 | - | 1 | 7 | 217.50 | 0.03 | -0.08 | -72.73% | 101 | 986 |
| 42.00 | +4.90 | +13.21% | 4 | 2,163 | 220.00 | 0.04 | -0.10 | -71.43% | 379 | 14,186 |
| 39.93 | -0.05 | -0.13% | 1 | 15 | 222.50 | 0.05 | -0.13 | -72.22% | 159 | 3,090 |
| 43.50 | +11.00 | +33.85% | 11 | 4,707 | 225.00 | 0.07 | -0.16 | -69.57% | 395 | 10,310 |
| 28.95 | 0.00 | - | 1 | 200 | 227.50 | 0.07 | -0.22 | -75.86% | 416 | 2,185 |
| 38.00 | +10.43 | +37.83% | 103 | 7,127 | 230.00 | 0.09 | -0.27 | -75.00% | 1,903 | 12,276 |
| 35.43 | +10.74 | +43.50% | 12 | 668 | 232.50 | 0.10 | -0.34 | -77.27% | 943 | 1,636 |
| 32.60 | +10.15 | +45.21% | 73 | 12,608 | 235.00 | 0.13 | -0.44 | -77.19% | 1,309 | 13,788 |
| 30.73 | +10.63 | +52.89% | 38 | 933 | 237.50 | 0.16 | -0.55 | -77.46% | 345 | 1,497 |
| 28.14 | +10.41 | +58.71% | 275 | 11,979 | 240.00 | 0.22 | -0.73 | -76.84% | 3,021 | 10,134 |
| 25.95 | +10.30 | +65.81% | 64 | 2,917 | 242.50 | 0.30 | -0.96 | -76.19% | 1,748 | 4,087 |
| 23.20 | +9.89 | +74.31% | 477 | 6,910 | 245.00 | 0.43 | -1.25 | -74.40% | 1,573 | 7,349 |
| 21.06 | +9.45 | +81.40% | 773 | 2,203 | 247.50 | 0.58 | -1.62 | -73.64% | 1,241 | 3,185 |
| 18.26 | +8.66 | +90.21% | 971 | 10,865 | 250.00 | 0.71 | -2.19 | -75.52% | 4,547 | 6,921 |
| 15.96 | +8.06 | +102.03% | 802 | 3,603 | 252.50 | 0.95 | -2.75 | -74.32% | 1,968 | 2,185 |
| 13.95 | +7.62 | +120.38% | 2,289 | 10,776 | 255.00 | 1.28 | -3.42 | -72.77% | 4,247 | 5,256 |
| 12.10 | +7.10 | +142.00% | 4,136 | 14,522 | 257.50 | 1.74 | -4.21 | -70.76% | 4,029 | 2,008 |
| 10.09 | +6.24 | +162.08% | 9,748 | 13,677 | 260.00 | 2.33 | -4.97 | -68.08% | 5,563 | 3,168 |
| 8.27 | +5.35 | +183.22% | 9,924 | 4,422 | 262.50 | 3.05 | -5.85 | -65.73% | 3,837 | 1,095 |
| 6.55 | +4.34 | +196.38% | 19,854 | 8,400 | 265.00 | 4.02 | -6.93 | -63.29% | 3,581 | 1,081 |
| 5.25 | +3.65 | +228.12% | 4,455 | 2,682 | 267.50 | 5.24 | -7.36 | -58.41% | 1,991 | 188 |
| 4.05 | +2.85 | +237.50% | 22,861 | 17,888 | 270.00 | 6.60 | -7.90 | -54.48% | 1,874 | 995 |
| 3.10 | +2.22 | +252.27% | 3,764 | 6,256 | 272.50 | 8.00 | -8.92 | -52.72% | 801 | 56 |
| 2.30 | +1.63 | +243.28% | 8,646 | 12,143 | 275.00 | 9.90 | -9.80 | -49.75% | 547 | 248 |
| 1.78 | +1.27 | +249.02% | 1,880 | 1,052 | 277.50 | 12.10 | -9.40 | -43.72% | 162 | 182 |
| 1.28 | +0.89 | +228.21% | 7,680 | 9,114 | 280.00 | 13.69 | -11.11 | -44.80% | 221 | 191 |
| 0.73 | +0.49 | +204.17% | 4,704 | 3,455 | 285.00 | 18.30 | -5.60 | -23.43% | 12 | 137 |
| 0.42 | +0.26 | +162.50% | 5,450 | 4,082 | 290.00 | 28.00 | -4.25 | -13.18% | 2 | 150 |
| 0.27 | +0.16 | +145.45% | 822 | 2,210 | 295.00 | 31.45 | 0.00 | - | 23 | 136 |
| 0.17 | +0.11 | +183.33% | 1,719 | 4,341 | 300.00 | 36.00 | -6.10 | -14.49% | 16 | 42 |
| 0.12 | +0.08 | +200.00% | 361 | 1,514 | 305.00 | 42.45 | -0.85 | -1.96% | 2 | 2 |
| 0.09 | +0.07 | +350.00% | 426 | 1,079 | 310.00 | 77.00 | 0.00 | - | 1 | 0 |
| 0.06 | +0.03 | +100.00% | 175 | 4,401 | 315.00 | 79.20 | 0.00 | - | 30 | 0 |
| 0.05 | +0.01 | +25.00% | 228 | 867 | 320.00 | 76.50 | 0.00 | - | 55 | 60 |
| 0.05 | +0.04 | +400.00% | 52 | 1,584 | 325.00 | 81.57 | 0.00 | - | 27 | 60 |
| 0.02 | -0.02 | -50.00% | 34 | 2,314 | 330.00 | 90.90 | 0.00 | - | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 1 | 577 | 335.00 | 92.21 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 15 | 1,189 | 340.00 | 77.35 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 11 | 1,000 | 345.00 | 114.45 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 53 | 3,268 | 350.00 | 122.97 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 355.00 | 103.10 | 0.00 | - | - | 10 |
| 0.02 | 0.00 | - | 15 | 1,355 | 360.00 | 108.95 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,380 | 370.00 | 136.40 | 0.00 | - | - | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 191 | 380.00 | 134.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 454 | 390.00 | 152.90 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 364 | 400.00 | 171.80 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 143 | 410.00 | 154.60 | 0.00 | - | 41 | 0 |
| 0.01 | 0.00 | - | 27 | 356 | 420.00 | 177.20 | 0.00 | - | 33 | 0 |
© 2023 Yahoo. All rights reserved.
