UK markets closed
NIKKEI 225
27,927.37 -102.20 (-0.36%) HANG SENG
23,349.38 -417.31 (-1.76%) CRUDE OIL
69.68 +3.42 (+5.16%) GOLD FUTURES
1,780.10 -3.80 (-0.21%) DOW
35,222.28 +642.20 (+1.86%) BTC-GBP
36,959.12 -179.23 (-0.48%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EST. Market open.
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 184.90 | +1.90 | +1.04% | 11 | 94 | 145.00 | 5.25 | +0.85 | +19.32% | 4 | 1,231 |
| 178.50 | +2.75 | +1.56% | 1 | 140 | 150.00 | 5.04 | 0.00 | - | 2 | 299 |
| 177.00 | -6.89 | -3.75% | 3 | 16 | 155.00 | 5.53 | +0.03 | +0.55% | 2 | 230 |
| 180.50 | 0.00 | - | 4 | 114 | 160.00 | 4.80 | 0.00 | - | 1 | 43 |
| 172.55 | 0.00 | - | 1 | 422 | 165.00 | 5.00 | 0.00 | - | 1 | 289 |
| 158.60 | 0.00 | - | 6 | 496 | 170.00 | 6.50 | 0.00 | - | 1 | 169 |
| 160.00 | +5.17 | +3.34% | 6 | 68 | 175.00 | 8.50 | +1.00 | +13.33% | 2 | 25 |
| 152.20 | -11.60 | -7.08% | 2 | 33 | 180.00 | 8.75 | +1.63 | +22.89% | 6 | 62 |
| 154.80 | 0.00 | - | 2 | 18 | 185.00 | 8.65 | 0.00 | - | 80 | 518 |
| 155.30 | 0.00 | - | 1 | 93 | 190.00 | 9.80 | 0.00 | - | 1 | 27 |
| 148.50 | 0.00 | - | 1 | 15 | 195.00 | 11.45 | +0.15 | +1.33% | 1 | 31 |
| 134.85 | -1.15 | -0.85% | 2 | 377 | 200.00 | 11.28 | +0.78 | +7.43% | 2 | 506 |
| 130.00 | 0.00 | - | 1 | 19 | 205.00 | 12.10 | -0.90 | -6.92% | 1 | 91 |
| 126.50 | 0.00 | - | 3 | 181 | 210.00 | 14.27 | +2.97 | +26.28% | 3 | 20 |
| 129.80 | 0.00 | - | 1 | 56 | 215.00 | 11.00 | 0.00 | - | 1 | 114 |
| 122.00 | 0.00 | - | 1 | 139 | 220.00 | 16.15 | 0.00 | - | 1 | 445 |
| 129.00 | 0.00 | - | 1 | 34 | 225.00 | 16.50 | 0.00 | - | 150 | 173 |
| 114.00 | +1.00 | +0.88% | 2 | 62 | 230.00 | 18.70 | 0.00 | - | 1 | 482 |
| 119.40 | 0.00 | - | 1 | 79 | 235.00 | 16.50 | 0.00 | - | 20 | 732 |
| 109.15 | +3.00 | +2.83% | 1 | 686 | 240.00 | 22.00 | 0.00 | - | 1 | 1,627 |
| 99.94 | 0.00 | - | 6 | 22 | 245.00 | 16.50 | 0.00 | - | 62 | 147 |
| 101.40 | -0.08 | -0.08% | 10 | 668 | 250.00 | 23.80 | -1.00 | -4.03% | 19 | 1,127 |
| 95.00 | 0.00 | - | 2 | 22 | 255.00 | 20.15 | 0.00 | - | 1 | 11 |
| 94.50 | +3.00 | +3.28% | 3 | 361 | 260.00 | 26.00 | -0.88 | -3.27% | 837 | 1,858 |
| 96.18 | 0.00 | - | 1 | 69 | 265.00 | 27.00 | 0.00 | - | 2 | 9 |
| 86.74 | +1.24 | +1.45% | 2 | 374 | 270.00 | 24.05 | 0.00 | - | 2 | 96 |
| 87.00 | 0.00 | - | 2 | 96 | 275.00 | 28.35 | 0.00 | - | 1 | 43 |
| 79.40 | +0.22 | +0.28% | 4 | 858 | 280.00 | 35.20 | +0.97 | +2.83% | 712 | 992 |
| 75.70 | 0.00 | - | 3 | 179 | 285.00 | 33.03 | 0.00 | - | 20 | 240 |
| 75.60 | +1.57 | +2.12% | 18 | 237 | 290.00 | 40.00 | 0.00 | - | 1 | 326 |
| 73.40 | 0.00 | - | 4 | 281 | 295.00 | 36.49 | 0.00 | - | 1 | 321 |
| 70.75 | +0.65 | +0.93% | 13 | 1,467 | 300.00 | 45.30 | 0.00 | - | 14 | 434 |
| 65.40 | -0.60 | -0.91% | 2 | 217 | 305.00 | 45.53 | 0.00 | - | 11 | 63 |
| 64.44 | +1.94 | +3.10% | 3 | 564 | 310.00 | 46.03 | +3.33 | +7.80% | 8 | 78 |
| 62.75 | +2.76 | +4.60% | 12 | 84 | 315.00 | 51.25 | -0.75 | -1.44% | 1 | 68 |
| 60.75 | +1.69 | +2.86% | 209 | 1,202 | 320.00 | 50.97 | -2.03 | -3.83% | 7 | 453 |
| 58.16 | +0.21 | +0.36% | 34 | 639 | 325.00 | 52.00 | -5.14 | -9.00% | 3 | 141 |
| 55.40 | +1.20 | +2.21% | 261 | 971 | 330.00 | 55.15 | -4.05 | -6.84% | 80 | 313 |
| 52.50 | -1.15 | -2.14% | 20 | 423 | 335.00 | 55.50 | 0.00 | - | 97 | 283 |
| 51.15 | +1.40 | +2.81% | 8 | 1,345 | 340.00 | 60.85 | -3.95 | -6.10% | 5 | 830 |
| 47.33 | -0.38 | -0.80% | 1 | 117 | 345.00 | 60.01 | 0.00 | - | 2 | 12 |
| 47.00 | +0.49 | +1.05% | 75 | 2,636 | 350.00 | 71.00 | 0.00 | - | 35 | 935 |
| 45.00 | 0.00 | - | 1 | 158 | 355.00 | 62.90 | 0.00 | - | 2 | 19 |
| 41.99 | -0.76 | -1.78% | 57 | 389 | 360.00 | 69.67 | 0.00 | - | 1 | 3 |
| 41.15 | +2.41 | +6.22% | 52 | 218 | 365.00 | 67.50 | 0.00 | - | 2 | 6 |
| 39.36 | +0.31 | +0.79% | 50 | 394 | 370.00 | 76.78 | 0.00 | - | 100 | 103 |
| 37.43 | -0.50 | -1.32% | 1 | 888 | 375.00 | 82.01 | 0.00 | - | 2 | 12 |
| 35.50 | +0.31 | +0.88% | 1 | 276 | 380.00 | 92.60 | 0.00 | - | 1 | 82 |
| 34.50 | 0.00 | - | 1 | 173 | 385.00 | 79.26 | 0.00 | - | 1 | 3 |
| 32.31 | +0.11 | +0.34% | 148 | 158 | 390.00 | 84.04 | 0.00 | - | - | 18 |
| 33.95 | 0.00 | - | 1 | 121 | 395.00 | 83.85 | 0.00 | - | - | 6 |
| 31.50 | +0.99 | +3.24% | 295 | 1,755 | 400.00 | 92.22 | 0.00 | - | 1 | 52 |
| 30.17 | 0.00 | - | 4 | 142 | 405.00 | 91.00 | 0.00 | - | 1 | 0 |
| 29.00 | 0.00 | - | 2 | 91 | 410.00 | 114.93 | 0.00 | - | 1 | 3 |
| 26.10 | 0.00 | - | 2 | 50 | 415.00 | - | - | - | - | - |
| 25.50 | +1.50 | +6.25% | 1 | 196 | 420.00 | 111.00 | 0.00 | - | 5 | 7 |
| 26.50 | 0.00 | - | 5 | 30 | 425.00 | 109.82 | 0.00 | - | 1 | 2 |
| 22.85 | +1.12 | +5.15% | 13 | 143 | 430.00 | 140.75 | 0.00 | - | - | - |
| 20.73 | 0.00 | - | 2 | 28 | 435.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 14 | 749 | 440.00 | 135.95 | 0.00 | - | 12 | 376 |
| 18.90 | -0.10 | -0.53% | 211 | 1,341 | 450.00 | 144.20 | 0.00 | - | 14 | 439 |
| 17.00 | 0.00 | - | 2 | 336 | 460.00 | 134.00 | 0.00 | - | 1 | 1 |
| 17.05 | 0.00 | - | 17 | 215 | 470.00 | 147.05 | 0.00 | - | - | 1 |
| 14.00 | 0.00 | - | 71 | 451 | 480.00 | 160.50 | 0.00 | - | 1 | 4 |
| 13.43 | -0.52 | -3.73% | 5 | 209 | 490.00 | - | - | - | - | - |
| 11.75 | -0.15 | -1.26% | 849 | 1,194 | 500.00 | 187.40 | 0.00 | - | 3 | 4 |
| 9.85 | -0.25 | -2.48% | 176 | 755 | 520.00 | 199.28 | 0.00 | - | 1 | 7 |
© 2021 Yahoo. All rights reserved.
