Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | -7.50 | -35.71% | 113 | 142 | 2024-06-07 | 0.50 | -0.25 | -33.33% | 1,368 | 1,483 |
| 19.40 | -6.80 | -25.95% | 207 | 17 | 2024-06-14 | 1.26 | -0.31 | -19.75% | 344 | 1,430 |
| 22.24 | -1.56 | -6.55% | 46 | 1,563 | 2024-06-21 | 1.77 | -0.40 | -18.43% | 898 | 5,223 |
| 22.95 | -15.05 | -39.61% | 170 | 0 | 2024-06-28 | 2.50 | -0.33 | -11.66% | 183 | 679 |
| 18.04 | -7.84 | -30.29% | 34 | 9 | 2024-07-05 | 4.52 | +1.22 | +36.97% | 48 | 74 |
| - | - | - | - | - | 2024-07-12 | 3.91 | +0.21 | +5.68% | 20 | 107 |
| 21.58 | -6.42 | -22.93% | 20 | 1,227 | 2024-07-19 | 4.15 | -0.52 | -11.13% | 958 | 4,620 |
| 30.25 | -3.12 | -9.35% | 37 | 923 | 2024-08-16 | 7.79 | -0.45 | -5.46% | 996 | 2,035 |
| 30.53 | -6.37 | -17.26% | 16 | 693 | 2024-09-20 | 13.66 | +4.66 | +51.78% | 171 | 11,052 |
| 36.50 | -3.50 | -8.75% | 3 | 385 | 2024-10-18 | 14.00 | +3.65 | +35.27% | 4 | 2,526 |
| 38.40 | -6.10 | -13.71% | 6 | 162 | 2024-11-15 | 17.30 | +2.13 | +14.04% | 10 | 486 |
| 41.35 | -8.15 | -16.46% | 9 | 397 | 2024-12-20 | 16.26 | +1.01 | +6.62% | 15 | 1,410 |
| 48.00 | -4.17 | -7.99% | 13 | 1,696 | 2025-01-17 | 20.25 | +4.02 | +24.77% | 6 | 1,499 |
| 61.90 | -3.10 | -4.77% | 2 | 440 | 2025-06-20 | 22.25 | 0.00 | - | 1 | 522 |
| 71.60 | -8.20 | -10.28% | 8 | 600 | 2025-12-19 | 26.85 | 0.00 | - | 10 | 162 |
| 73.00 | -7.00 | -8.75% | 4 | 2,132 | 2026-01-16 | 35.45 | +4.85 | +15.85% | 1 | 0 |
| 83.05 | -7.55 | -8.33% | 1 | 256 | 2026-06-18 | 35.69 | 0.00 | - | 3 | 2 |
| 100.00 | 0.00 | - | 2 | 525 | 2026-12-18 | 44.12 | +4.82 | +12.26% | 2 | 0 |
© 2024 Yahoo. All rights reserved.