UK markets open in 6 hours 6 minutes
NIKKEI 225
38,187.06 -218.60 (-0.57%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,298.70 -4.20 (-0.18%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,233.66 -3,423.96 (-6.63%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.02 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 230.00 | 0.02 | 0.00 | - | - | 5 |
| - | - | - | - | - | 250.00 | 0.15 | 0.00 | - | - | 2 |
| - | - | - | - | - | 260.00 | 0.09 | 0.00 | - | - | 100 |
| - | - | - | - | - | 265.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 0.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 275.00 | 0.11 | 0.00 | - | 4 | 6 |
| 122.10 | 0.00 | - | - | 1 | 280.00 | 0.19 | 0.00 | - | 18 | 19 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 290.00 | 0.05 | -0.24 | -82.76% | 5 | 2 |
| 123.25 | 0.00 | - | - | 20 | 295.00 | 0.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 300.00 | 0.06 | 0.00 | - | 8 | 53 |
| - | - | - | - | - | 305.00 | 0.05 | 0.00 | - | 25 | 32 |
| - | - | - | - | - | 310.00 | 0.11 | 0.00 | - | 1 | 4 |
| 95.00 | 0.00 | - | 5 | 35 | 315.00 | 0.09 | 0.00 | - | 10 | 78 |
| - | - | - | - | - | 320.00 | 0.15 | +0.01 | +7.14% | 31 | 215 |
| - | - | - | - | - | 325.00 | 0.17 | +0.01 | +6.25% | 2 | 50 |
| 88.51 | 0.00 | - | - | 15 | 330.00 | 0.18 | 0.00 | - | 11 | 65 |
| 62.30 | -2.70 | -4.15% | 2 | 3 | 335.00 | 0.24 | -0.01 | -4.00% | 3 | 150 |
| - | - | - | - | - | 340.00 | 0.41 | +0.12 | +41.38% | 7 | 361 |
| 50.25 | 0.00 | - | 1 | 3 | 345.00 | 0.43 | +0.09 | +26.47% | 4 | 288 |
| 42.67 | -8.82 | -17.13% | 4 | 190 | 350.00 | 0.69 | +0.24 | +53.33% | 41 | 514 |
| 40.55 | -14.45 | -26.27% | 1 | 45 | 355.00 | 1.11 | +0.56 | +101.82% | 100 | 253 |
| 38.40 | -12.40 | -24.41% | 8 | 12 | 360.00 | 1.73 | +0.96 | +124.68% | 72 | 357 |
| 32.94 | -8.12 | -19.78% | 21 | 193 | 365.00 | 2.36 | +1.34 | +131.37% | 166 | 330 |
| 32.50 | 0.00 | - | 1 | 129 | 370.00 | 3.10 | +1.70 | +121.43% | 131 | 1,111 |
| 21.31 | -14.66 | -40.76% | 76 | 18 | 375.00 | 4.05 | +2.24 | +123.76% | 83 | 460 |
| 17.59 | -7.63 | -30.25% | 25 | 26 | 380.00 | 5.19 | +2.63 | +102.73% | 183 | 410 |
| 15.30 | -5.70 | -27.14% | 10 | 155 | 385.00 | 7.57 | +4.22 | +125.97% | 98 | 623 |
| 10.38 | -6.72 | -39.30% | 180 | 399 | 390.00 | 9.65 | +5.00 | +107.53% | 92 | 314 |
| 8.17 | -5.23 | -39.03% | 155 | 278 | 395.00 | 11.63 | +5.08 | +77.56% | 172 | 435 |
| 6.00 | -5.40 | -47.37% | 465 | 783 | 400.00 | 15.55 | +7.35 | +89.63% | 58 | 470 |
| 4.45 | -4.15 | -48.26% | 420 | 514 | 405.00 | 15.80 | +4.25 | +36.80% | 62 | 252 |
| 3.29 | -3.26 | -49.77% | 520 | 1,346 | 410.00 | 20.00 | +5.98 | +42.65% | 34 | 254 |
| 2.34 | -2.16 | -48.00% | 271 | 403 | 415.00 | 21.35 | +3.35 | +18.61% | 12 | 177 |
| 1.65 | -1.85 | -52.86% | 415 | 667 | 420.00 | 27.09 | +11.09 | +69.31% | 1 | 99 |
| 1.31 | -0.97 | -42.54% | 180 | 1,076 | 425.00 | 29.21 | +10.11 | +52.93% | 9 | 67 |
| 0.85 | -0.86 | -50.29% | 90 | 473 | 430.00 | 24.78 | 0.00 | - | 25 | 29 |
| 0.58 | -0.63 | -52.07% | 109 | 425 | 435.00 | 35.18 | +9.18 | +35.31% | 3 | 94 |
| 0.43 | -0.40 | -48.19% | 47 | 467 | 440.00 | 34.60 | 0.00 | - | 1 | 5 |
| 0.35 | -0.21 | -37.50% | 48 | 920 | 445.00 | 38.93 | 0.00 | - | - | 1 |
| 0.28 | -0.10 | -26.32% | 41 | 393 | 450.00 | 36.57 | 0.00 | - | 13 | 13 |
| 0.18 | -0.09 | -33.33% | 6 | 249 | 455.00 | - | - | - | - | - |
| 0.15 | -0.05 | -25.00% | 51 | 333 | 460.00 | 51.20 | 0.00 | - | 4 | 0 |
| 0.12 | -0.05 | -29.41% | 4 | 101 | 465.00 | 59.95 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 11 | 200 | 470.00 | - | - | - | - | - |
| 0.08 | -0.05 | -38.46% | 7 | 246 | 475.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 22 | 480.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 5 | 134 | 485.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 5 | 42 | 490.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 6 | 26 | 495.00 | 70.77 | 0.00 | - | - | 0 |
| 0.01 | -0.04 | -80.00% | 1 | 114 | 500.00 | 75.76 | 0.00 | - | - | 0 |
| 0.02 | -0.14 | -87.50% | 5 | 7 | 510.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 12 | 515.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 1 | 520.00 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 1 | 8 | 525.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.