UK markets open in 5 hours 50 minutes
NIKKEI 225
26,258.98 -164.49 (-0.62%) HANG SENG
21,853.07 +22.72 (+0.10%) CRUDE OIL
101.37 +1.87 (+1.88%) GOLD FUTURES
1,770.00 +6.10 (+0.35%) DOW
30,967.82 -129.44 (-0.42%) BTC-GBP
16,929.07 -161.87 (-0.95%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Calls
8 July 2022
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.19 | +0.57 | +35.19% | 10,340 | 2,997 | 2022-07-08 | 4.46 | -2.84 | -38.90% | 434 | 1,627 |
| 4.45 | +0.90 | +25.35% | 3,036 | 10,384 | 2022-07-15 | 6.50 | -2.40 | -26.97% | 610 | 8,111 |
| 6.30 | +1.20 | +23.53% | 263 | 2,140 | 2022-07-22 | 8.70 | -2.25 | -20.55% | 29 | 401 |
| 8.50 | +1.50 | +21.43% | 399 | 909 | 2022-07-29 | 10.80 | -2.01 | -15.69% | 25 | 414 |
| 9.05 | +0.89 | +10.91% | 64 | 365 | 2022-08-05 | 11.75 | -2.20 | -15.77% | 6 | 86 |
| 10.50 | +1.60 | +17.98% | 9 | 185 | 2022-08-12 | - | - | - | - | - |
| 11.40 | +1.40 | +14.00% | 494 | 4,711 | 2022-08-19 | 13.70 | -1.65 | -10.75% | 54 | 3,739 |
| 14.10 | +1.33 | +10.42% | 88 | 2,019 | 2022-09-16 | 16.30 | -1.65 | -9.19% | 248 | 3,845 |
| 17.50 | +1.60 | +10.06% | 45 | 719 | 2022-10-21 | 18.90 | -3.45 | -15.44% | 113 | 1,649 |
| 18.95 | +1.66 | +9.60% | 12 | 532 | 2022-11-18 | 22.60 | -1.94 | -7.91% | 6 | 567 |
| 21.70 | +2.40 | +12.44% | 126 | 404 | 2022-12-16 | 22.88 | -2.77 | -10.80% | 12 | 1,157 |
| 24.50 | +1.70 | +7.46% | 51 | 2,252 | 2023-01-20 | 24.72 | -2.80 | -10.17% | 29 | 3,554 |
| 26.30 | +0.93 | +3.67% | 110 | 519 | 2023-03-17 | 26.85 | -0.70 | -2.54% | 31 | 1,282 |
| 29.57 | -0.78 | -2.57% | 1 | 554 | 2023-06-16 | 33.05 | 0.00 | - | 2 | 1,966 |
| 37.39 | +3.94 | +11.78% | 4 | 80 | 2023-09-15 | 34.85 | -1.05 | -2.92% | 250 | 164 |
| 41.47 | +1.42 | +3.55% | 1 | 407 | 2024-01-19 | 38.85 | 0.00 | - | 2 | 2,264 |
| 45.52 | 0.00 | - | 3 | 248 | 2024-06-21 | 40.61 | 0.00 | - | 5 | 104 |
© 2022 Yahoo. All rights reserved.
