UK markets open in 7 hours 26 minutes
NIKKEI 225
28,698.57 +242.97 (+0.85%) HANG SENG
23,983.66 +634.28 (+2.72%) CRUDE OIL
71.71 -0.34 (-0.47%) GOLD FUTURES
1,786.50 +1.80 (+0.10%) DOW
35,719.43 +492.40 (+1.40%) BTC-GBP
38,111.46 -266.18 (-0.69%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 218.00 | +12.00 | +5.83% | 1 | 100 | 115.00 | 1.94 | 0.00 | - | 6 | 3,575 |
| 219.92 | 0.00 | - | 194 | 273 | 120.00 | 1.55 | 0.00 | - | 34 | 435 |
| 215.35 | 0.00 | - | 3 | 27 | 125.00 | 1.90 | 0.00 | - | 4 | 416 |
| 205.00 | +4.50 | +2.24% | 1 | 58 | 130.00 | 2.06 | 0.00 | - | 23 | 384 |
| 205.25 | 0.00 | - | 10 | 62 | 135.00 | 3.30 | 0.00 | - | 21 | 483 |
| 198.65 | 0.00 | - | 1 | 33 | 140.00 | 3.40 | 0.00 | - | 2 | 577 |
| 146.73 | 0.00 | - | 2 | 25 | 145.00 | 3.49 | 0.00 | - | 1 | 328 |
| 175.00 | 0.00 | - | 2 | 96 | 150.00 | 3.35 | -0.54 | -13.88% | 1 | 326 |
| 183.30 | 0.00 | - | 1 | 24 | 155.00 | 3.35 | 0.00 | - | 1 | 578 |
| 164.45 | 0.00 | - | 1 | 118 | 160.00 | 3.60 | 0.00 | - | 11 | 503 |
| 173.83 | -0.54 | -0.31% | 100 | 140 | 165.00 | 4.94 | 0.00 | - | 3 | 256 |
| 169.30 | +13.75 | +8.84% | 111 | 100 | 170.00 | 5.32 | 0.00 | - | 2 | 561 |
| 154.28 | 0.00 | - | 1 | 227 | 175.00 | 4.75 | +0.45 | +10.47% | 3 | 464 |
| 146.95 | 0.00 | - | 2 | 105 | 180.00 | 5.42 | 0.00 | - | 1 | 604 |
| 150.07 | 0.00 | - | 70 | 111 | 185.00 | 5.05 | 0.00 | - | 1 | 326 |
| 139.25 | 0.00 | - | 115 | 141 | 190.00 | 8.30 | 0.00 | - | 1 | 763 |
| 145.40 | 0.00 | - | 1 | 123 | 195.00 | 7.80 | 0.00 | - | 1 | 299 |
| 127.50 | 0.00 | - | 1 | 1,199 | 200.00 | 8.60 | 0.00 | - | 3 | 2,884 |
| 129.25 | 0.00 | - | 10 | 189 | 205.00 | 8.15 | 0.00 | - | 500 | 1,022 |
| 122.00 | 0.00 | - | 3 | 279 | 210.00 | 8.40 | 0.00 | - | 2 | 1,369 |
| 119.04 | 0.00 | - | 1 | 150 | 215.00 | 10.14 | 0.00 | - | 25 | 89 |
| 121.50 | 0.00 | - | 1 | 811 | 220.00 | 11.00 | 0.00 | - | 10 | 1,301 |
| 114.00 | 0.00 | - | 1 | 286 | 225.00 | 10.30 | 0.00 | - | 1 | 289 |
| 106.59 | 0.00 | - | 1 | 529 | 230.00 | 15.50 | 0.00 | - | 11 | 1,475 |
| 114.63 | 0.00 | - | 1 | 990 | 235.00 | 14.45 | 0.00 | - | 3 | 1,183 |
| 99.80 | 0.00 | - | 11 | 1,418 | 240.00 | 17.00 | 0.00 | - | 10 | 1,106 |
| 94.90 | 0.00 | - | 1 | 348 | 245.00 | 18.40 | 0.00 | - | 8 | 937 |
| 102.00 | +9.80 | +10.63% | 21 | 3,441 | 250.00 | 15.00 | -2.05 | -12.02% | 1 | 1,903 |
| 87.00 | 0.00 | - | 1 | 424 | 255.00 | 15.50 | 0.00 | - | 1 | 1,483 |
| 93.05 | +7.80 | +9.15% | 3 | 760 | 260.00 | 18.85 | 0.00 | - | 25 | 1,593 |
| 80.57 | 0.00 | - | 6 | 336 | 265.00 | 18.25 | 0.00 | - | 2 | 1,025 |
| 80.41 | 0.00 | - | 7 | 1,038 | 270.00 | 23.02 | 0.00 | - | 1 | 3,316 |
| 82.12 | +7.81 | +10.51% | 1 | 1,248 | 275.00 | 20.70 | 0.00 | - | 115 | 879 |
| 78.57 | +3.70 | +4.94% | 1 | 1,281 | 280.00 | 29.00 | 0.00 | - | 27 | 912 |
| 75.20 | +7.20 | +10.59% | 14 | 518 | 285.00 | 32.13 | 0.00 | - | 1 | 1,309 |
| 67.05 | 0.00 | - | 2 | 647 | 290.00 | 26.90 | 0.00 | - | 53 | 2,408 |
| 61.41 | 0.00 | - | 5 | 328 | 295.00 | 31.50 | 0.00 | - | 1 | 1,234 |
| 65.75 | +4.00 | +6.48% | 27 | 5,609 | 300.00 | 29.65 | -4.65 | -13.56% | 17 | 1,822 |
| 63.67 | +6.42 | +11.21% | 4 | 1,543 | 305.00 | 35.20 | 0.00 | - | 7 | 502 |
| 54.00 | 0.00 | - | 7 | 1,161 | 310.00 | 34.75 | +0.70 | +2.06% | 1 | 312 |
| 57.42 | +6.39 | +12.52% | 20 | 408 | 315.00 | 34.80 | 0.00 | - | 65 | 233 |
| 54.00 | +4.00 | +8.00% | 2 | 1,214 | 320.00 | 45.50 | 0.00 | - | 24 | 1,016 |
| 52.02 | +4.07 | +8.49% | 27 | 719 | 325.00 | 38.95 | 0.00 | - | 1 | 97 |
| 48.70 | +3.70 | +8.22% | 21 | 6,552 | 330.00 | 46.05 | 0.00 | - | 36 | 3,618 |
| 47.34 | +4.44 | +10.35% | 9 | 819 | 335.00 | 44.83 | -10.48 | -18.95% | 1 | 813 |
| 43.73 | +1.23 | +2.89% | 10 | 1,429 | 340.00 | 49.08 | 0.00 | - | 1 | 1,077 |
| 41.75 | +2.75 | +7.05% | 1 | 838 | 345.00 | 46.80 | 0.00 | - | 1 | 464 |
| 39.50 | +3.00 | +8.22% | 4 | 3,636 | 350.00 | 58.78 | 0.00 | - | 4 | 914 |
| 37.89 | +3.69 | +10.79% | 1 | 1,372 | 355.00 | 51.75 | 0.00 | - | 1 | 18 |
| 35.82 | +2.82 | +8.55% | 1 | 425 | 360.00 | 70.45 | 0.00 | - | 10 | 16 |
| 30.26 | 0.00 | - | 3 | 2,043 | 365.00 | 63.38 | 0.00 | - | 1 | 10 |
| 32.00 | +3.17 | +11.00% | 2 | 8,583 | 370.00 | 72.03 | 0.00 | - | 31 | 7,625 |
| 29.68 | +2.43 | +8.92% | 1 | 493 | 375.00 | 66.20 | 0.00 | - | 1 | 72 |
| 28.00 | +3.10 | +12.45% | 1 | 1,186 | 380.00 | 63.50 | 0.00 | - | 1 | 520 |
| 24.50 | 0.00 | - | 3 | 1,300 | 385.00 | 87.09 | 0.00 | - | 1 | 773 |
| 24.73 | +1.73 | +7.52% | 9 | 1,091 | 390.00 | 84.71 | 0.00 | - | 2 | 1,100 |
| 21.20 | 0.00 | - | 1 | 996 | 395.00 | 84.77 | 0.00 | - | 50 | 317 |
| 21.40 | +1.93 | +9.91% | 12 | 1,637 | 400.00 | 85.75 | +6.36 | +8.01% | 6 | 137 |
| 19.40 | 0.00 | - | 1 | 391 | 405.00 | 91.12 | 0.00 | - | 3 | 2 |
| 19.75 | 0.00 | - | 3 | 653 | 410.00 | 124.23 | 0.00 | - | 1 | 4 |
| 19.15 | 0.00 | - | 1 | 368 | 415.00 | 127.75 | 0.00 | - | 2 | 2 |
| 15.65 | 0.00 | - | 2 | 529 | 420.00 | 120.95 | 0.00 | - | 3 | 378 |
| 17.00 | +1.65 | +10.75% | 5 | 1,855 | 425.00 | 131.33 | 0.00 | - | 1 | 2 |
| 13.98 | 0.00 | - | 1 | 339 | 430.00 | 149.10 | 0.00 | - | - | 1 |
| 14.70 | 0.00 | - | 3 | 2,511 | 435.00 | 110.65 | 0.00 | - | 20 | 90 |
| 12.42 | 0.00 | - | 1 | 444 | 440.00 | 114.60 | 0.00 | - | 10 | 17 |
| 11.80 | -0.40 | -3.28% | 5 | 675 | 450.00 | 125.40 | -4.05 | -3.13% | 4 | 114 |
| 10.50 | -0.85 | -7.49% | 2 | 10 | 460.00 | - | - | - | - | - |
| 8.75 | 0.00 | - | 1 | 27 | 470.00 | - | - | - | - | - |
| 7.65 | -1.15 | -13.07% | 1 | 208 | 480.00 | - | - | - | - | - |
| 7.65 | +0.95 | +14.18% | 4 | 213 | 490.00 | - | - | - | - | - |
| 8.00 | +1.95 | +32.23% | 87 | 2,558 | 500.00 | - | - | - | - | - |
| 5.25 | +0.25 | +5.00% | 11 | 623 | 520.00 | - | - | - | - | - |
© 2021 Yahoo. All rights reserved.
