UK markets closed
NIKKEI 225
26,107.65 -315.82 (-1.20%) HANG SENG
21,586.66 -266.41 (-1.22%) CRUDE OIL
97.16 -2.34 (-2.35%) GOLD FUTURES
1,734.80 -29.10 (-1.65%) DOW
30,912.98 -54.84 (-0.18%) BTC-GBP
17,036.76 +571.54 (+3.47%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:275.00
Calls
8 July 2022
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.14 | -0.01 | -6.67% | 1,631 | 3,536 | 2022-07-08 | 10.95 | -2.12 | -16.22% | 171 | 297 |
| 1.33 | +0.13 | +10.83% | 7,999 | 15,859 | 2022-07-15 | 12.05 | -1.25 | -9.40% | 47 | 8,911 |
| 2.80 | +0.45 | +19.15% | 533 | 2,183 | 2022-07-22 | 17.92 | 0.00 | - | 3 | 58 |
| 4.96 | +0.66 | +15.35% | 304 | 801 | 2022-07-29 | 15.90 | -2.75 | -14.75% | 41 | 33 |
| 6.12 | +0.82 | +15.47% | 106 | 121 | 2022-08-05 | 22.34 | 0.00 | - | 8 | 14 |
| 6.93 | +0.93 | +15.50% | 2 | 19 | 2022-08-12 | - | - | - | - | - |
| 7.45 | +0.57 | +8.28% | 185 | 5,014 | 2022-08-19 | 17.85 | -1.40 | -7.27% | 12 | 2,669 |
| 10.35 | +0.85 | +8.95% | 47 | 2,231 | 2022-09-16 | 20.55 | -0.95 | -4.42% | 26 | 2,774 |
| 13.75 | +1.05 | +8.27% | 5 | 925 | 2022-10-21 | 23.12 | -2.68 | -10.39% | 1 | 1,944 |
| 15.00 | 0.00 | - | 4 | 1,347 | 2022-11-18 | 26.30 | 0.00 | - | 10 | 963 |
| 16.85 | 0.00 | - | 32 | 960 | 2022-12-16 | 31.59 | 0.00 | - | 2 | 1,219 |
| 20.74 | +3.34 | +19.20% | 19 | 4,201 | 2023-01-20 | 28.16 | -1.39 | -4.70% | 22 | 7,910 |
| 23.40 | +2.80 | +13.59% | 4 | 833 | 2023-03-17 | 35.45 | 0.00 | - | 33 | 1,734 |
| 29.50 | +1.48 | +5.28% | 3 | 1,851 | 2023-06-16 | 36.75 | 0.00 | - | 2 | 4,465 |
| 31.85 | 0.00 | - | 3 | 95 | 2023-09-15 | 41.00 | 0.00 | - | 2 | 151 |
| 37.80 | 0.00 | - | 28 | 761 | 2024-01-19 | 42.00 | 0.00 | - | 7 | 1,693 |
| 46.02 | +2.50 | +5.74% | 20 | 372 | 2024-06-21 | 44.99 | 0.00 | - | 3 | 33 |
© 2022 Yahoo. All rights reserved.
