UK markets closed
NIKKEI 225
29,441.30+279.50(+0.96%)HANG SENG
28,638.53-203.60(-0.71%)CRUDE OIL
72.08+1.20(+1.69%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.05-1.84 (-0.71%)
As of 2:30PM EDT. Market open.
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 144.10 | 0.00 | - | 2 | 104 | 115.00 | 2.58 | +0.11 | +4.45% | 100 | 1,055 |
| 140.00 | 0.00 | - | 3 | 43 | 120.00 | 3.76 | 0.00 | - | 76 | 122 |
| 123.50 | 0.00 | - | 4 | 31 | 125.00 | 3.55 | 0.00 | - | 26 | 117 |
| 129.84 | 0.00 | - | 2 | 109 | 130.00 | 3.65 | 0.00 | - | 20 | 66 |
| 122.76 | 0.00 | - | 1 | 10 | 135.00 | 4.25 | 0.00 | - | 1 | 24 |
| 109.73 | 0.00 | - | 1 | 28 | 140.00 | 4.15 | -0.85 | -17.00% | 45 | 371 |
| 116.20 | 0.00 | - | 1 | 7 | 145.00 | 4.15 | 0.00 | - | 20 | 33 |
| 112.90 | +0.35 | +0.31% | 3 | 56 | 150.00 | 4.90 | -1.10 | -18.33% | 44 | 172 |
| 107.75 | 0.00 | - | 17 | 24 | 155.00 | 5.80 | -0.13 | -2.19% | 40 | 85 |
| 104.43 | 0.00 | - | 6 | 44 | 160.00 | 7.52 | 0.00 | - | 10 | 289 |
| 100.22 | +1.83 | +1.86% | 26 | 33 | 165.00 | 7.93 | 0.00 | - | 10 | 362 |
| 94.10 | 0.00 | - | 1 | 53 | 170.00 | 10.73 | 0.00 | - | 20 | 428 |
| 91.00 | 0.00 | - | 1 | 73 | 175.00 | 11.40 | 0.00 | - | 20 | 101 |
| 87.75 | 0.00 | - | 2 | 98 | 180.00 | 9.95 | -0.25 | -2.45% | 1 | 274 |
| 72.00 | 0.00 | - | 1 | 5 | 185.00 | 12.10 | 0.00 | - | 6 | 39 |
| 80.05 | 0.00 | - | 5 | 27 | 190.00 | 12.25 | 0.00 | - | 20 | 844 |
| 75.70 | 0.00 | - | 3 | 46 | 195.00 | 13.80 | 0.00 | - | 15 | 37 |
| 72.75 | -0.25 | -0.34% | 6 | 789 | 200.00 | 14.85 | -0.38 | -2.50% | 3 | 1,568 |
| 67.45 | 0.00 | - | 3 | 169 | 205.00 | 17.00 | 0.00 | - | 100 | 604 |
| 64.91 | 0.00 | - | 1 | 87 | 210.00 | 17.67 | -0.08 | -0.45% | 1 | 1,247 |
| 62.65 | +2.75 | +4.59% | 77 | 36 | 215.00 | 20.12 | 0.00 | - | 2 | 45 |
| 60.35 | 0.00 | - | 4 | 787 | 220.00 | 21.00 | 0.00 | - | 2 | 887 |
| 56.40 | +1.56 | +2.84% | 6 | 383 | 225.00 | 23.00 | -0.90 | -3.77% | 3 | 104 |
| 53.02 | 0.00 | - | 5 | 586 | 230.00 | 25.75 | -0.31 | -1.19% | 1 | 85 |
| 49.50 | 0.00 | - | 1 | 1,059 | 235.00 | 27.47 | 0.00 | - | 2 | 164 |
| 46.30 | -0.95 | -2.01% | 1 | 1,649 | 240.00 | 29.80 | 0.00 | - | 4 | 222 |
| 42.40 | -1.75 | -3.96% | 123 | 460 | 245.00 | 31.96 | 0.00 | - | 3 | 141 |
| 41.50 | 0.00 | - | 10 | 2,045 | 250.00 | 33.50 | +0.30 | +0.90% | 1 | 181 |
| 37.90 | -1.64 | -4.15% | 8 | 535 | 255.00 | 35.50 | -0.25 | -0.70% | 4 | 163 |
| 36.69 | +0.19 | +0.52% | 8 | 1,015 | 260.00 | 37.95 | -1.05 | -2.69% | 2 | 284 |
| 33.40 | -0.71 | -2.08% | 2 | 139 | 265.00 | 40.62 | 0.00 | - | 2 | 54 |
| 32.53 | +0.62 | +1.94% | 51 | 511 | 270.00 | 41.70 | -1.30 | -3.02% | 22 | 369 |
| 30.00 | +1.15 | +3.99% | 1 | 932 | 275.00 | 54.40 | 0.00 | - | 10 | 9 |
| 27.90 | 0.00 | - | 5 | 1,135 | 280.00 | 49.90 | 0.00 | - | 3 | 427 |
| 26.00 | +0.50 | +1.96% | 1 | 99 | 285.00 | 59.30 | 0.00 | - | - | 18 |
| 24.60 | 0.00 | - | 13 | 211 | 290.00 | 62.00 | 0.00 | - | 200 | 223 |
| 23.40 | 0.00 | - | 1 | 71 | 295.00 | 66.58 | 0.00 | - | 10 | 85 |
| 19.25 | -1.00 | -4.94% | 7 | 2,188 | 300.00 | 62.70 | 0.00 | - | 1 | 775 |
| 18.90 | 0.00 | - | 10 | 480 | 305.00 | 75.67 | 0.00 | - | 18 | 48 |
| 18.02 | 0.00 | - | 2 | 94 | 310.00 | 80.45 | 0.00 | - | 2 | 161 |
| 14.69 | 0.00 | - | 1 | 200 | 315.00 | 84.45 | 0.00 | - | 2 | 15 |
| 15.50 | +2.00 | +14.81% | 5 | 979 | 320.00 | 76.70 | -2.30 | -2.91% | 65 | 716 |
| 13.50 | 0.00 | - | 101 | 112 | 325.00 | 81.50 | 0.00 | - | 1 | 52 |
| 12.77 | 0.00 | - | 31 | 1,776 | 330.00 | 96.80 | 0.00 | - | 2 | 1,492 |
| 13.84 | 0.00 | - | 50 | 203 | 335.00 | 101.05 | 0.00 | - | 2 | 38 |
| 10.76 | 0.00 | - | 147 | 543 | 340.00 | 95.32 | 0.00 | - | 2 | 257 |
| 11.00 | 0.00 | - | 1 | 86 | 345.00 | 101.35 | 0.00 | - | 2 | 48 |
| 10.50 | +0.20 | +1.94% | 21 | 1,148 | 350.00 | 101.61 | 0.00 | - | 1 | 238 |
| 8.43 | 0.00 | - | 50 | 147 | 355.00 | 112.24 | 0.00 | - | 1 | 9 |
| 9.00 | +1.10 | +13.92% | 10 | 138 | 360.00 | 118.60 | 0.00 | - | 2 | 6 |
| 8.05 | 0.00 | - | 1 | 7 | 365.00 | 114.27 | 0.00 | - | 1 | 10 |
| 6.91 | 0.00 | - | 12 | 6,949 | 370.00 | 118.05 | +0.05 | +0.04% | 33 | 6,719 |
| 7.22 | 0.00 | - | 2 | 59 | 375.00 | 131.40 | 0.00 | - | 2 | 9 |
| 7.30 | +0.58 | +8.63% | 3 | 234 | 380.00 | 145.59 | 0.00 | - | 4 | 4 |
| 6.37 | 0.00 | - | 12 | 1,924 | 390.00 | 146.06 | 0.00 | - | 1 | 78 |
© 2021 Verizon Media. All rights reserved.
