UK markets closed
NIKKEI 225
28,162.83 -120.20 (-0.42%) HANG SENG
17,297.94 -275.64 (-1.57%) CRUDE OIL
76.49 +0.21 (+0.28%) GOLD FUTURES
1,740.40 -13.60 (-0.78%) DOW
33,849.46 -497.57 (-1.45%) BTC-GBP
13,565.75 -378.41 (-2.71%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:265.00
Calls
2 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.02 | -0.06 | -75.00% | 628 | 3,640 | 2022-12-02 | 24.03 | +6.68 | +38.50% | 79 | 31 |
| 0.12 | -0.21 | -63.64% | 143 | 669 | 2022-12-09 | 22.55 | +5.30 | +30.72% | 1 | 20 |
| 0.54 | -0.51 | -48.57% | 687 | 7,996 | 2022-12-16 | 23.83 | +6.23 | +35.40% | 125 | 2,269 |
| 0.96 | -0.67 | -41.10% | 213 | 586 | 2022-12-23 | 18.46 | 0.00 | - | 4 | 24 |
| 1.35 | -0.81 | -37.50% | 396 | 3,409 | 2022-12-30 | 23.85 | +4.89 | +25.79% | 1 | 18 |
| 1.49 | -1.21 | -44.81% | 68 | 5 | 2023-01-06 | - | - | - | - | - |
| 2.97 | -1.23 | -29.29% | 1,804 | 9,562 | 2023-01-20 | 25.25 | +5.42 | +27.33% | 32 | 5,992 |
| 5.85 | -1.90 | -24.52% | 56 | 1,390 | 2023-02-17 | 23.97 | 0.00 | - | 2 | 1,252 |
| 7.95 | -1.95 | -19.70% | 117 | 2,072 | 2023-03-17 | 29.13 | +4.73 | +19.39% | 14 | 1,538 |
| 10.40 | -1.98 | -15.99% | 6 | 511 | 2023-04-21 | 29.80 | -0.08 | -0.27% | 34 | 362 |
| 14.42 | -2.71 | -15.82% | 20 | 1,618 | 2023-06-16 | 32.95 | +3.65 | +12.46% | 25 | 2,764 |
| 17.30 | 0.00 | - | 385 | 163 | 2023-07-21 | 35.40 | 0.00 | - | 3 | 3 |
| 20.00 | -2.60 | -11.50% | 77 | 869 | 2023-09-15 | 33.90 | -2.12 | -5.89% | 5 | 1,124 |
| 25.90 | -2.88 | -10.01% | 17 | 1,817 | 2024-01-19 | 38.40 | +2.80 | +7.87% | 49 | 5,387 |
| 33.30 | -2.91 | -8.04% | 2 | 717 | 2024-06-21 | 43.00 | 0.00 | - | 268 | 940 |
| 41.20 | -3.30 | -7.42% | 3 | 512 | 2025-01-17 | 45.93 | +0.28 | +0.61% | 4 | 1,441 |
© 2022 Yahoo. All rights reserved.
