Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
309.16-1.60 (-0.51%)
At close: 4:00PM EDT
309.00 -0.16 (-0.05%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:260.00
Calls
29 October 2021
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.91 | -0.10 | -0.20% | 4 | 30 | 2021-10-29 | 0.04 | -0.01 | -20.00% | 235 | 1,891 |
| 49.74 | +2.28 | +4.80% | 14 | 79 | 2021-11-05 | 0.13 | 0.00 | - | 37 | 1,438 |
| 50.11 | +5.87 | +13.27% | 10 | 14 | 2021-11-12 | 0.23 | -0.01 | -4.17% | 23 | 277 |
| 50.43 | +0.36 | +0.72% | 2 | 1,989 | 2021-11-19 | 0.38 | +0.02 | +5.56% | 74 | 5,481 |
| 44.52 | 0.00 | - | 6 | 8 | 2021-11-26 | 0.50 | -0.07 | -12.28% | 5 | 167 |
| 50.02 | +0.03 | +0.06% | 1 | 903 | 2021-12-17 | 1.31 | +0.07 | +5.65% | 300 | 7,434 |
| 51.69 | -0.86 | -1.64% | 15 | 14,853 | 2022-01-21 | 2.45 | +0.12 | +5.15% | 345 | 7,603 |
| 52.69 | +1.84 | +3.62% | 10 | 126 | 2022-02-18 | 3.90 | +0.10 | +2.63% | 97 | 670 |
| 53.55 | -0.70 | -1.29% | 4 | 1,344 | 2022-03-18 | 5.10 | +0.15 | +3.03% | 52 | 5,636 |
| 54.95 | +0.10 | +0.18% | 7 | 217 | 2022-04-14 | 6.00 | +0.07 | +1.18% | 22 | 1,241 |
| 58.15 | +0.16 | +0.28% | 10 | 9,767 | 2022-06-17 | 9.00 | +0.15 | +1.69% | 2 | 10,356 |
| 62.35 | +0.25 | +0.40% | 1 | 985 | 2022-09-16 | 12.32 | 0.00 | - | 82 | 2,740 |
| 65.75 | -0.85 | -1.28% | 8 | 2,602 | 2023-01-20 | 17.00 | -0.80 | -4.49% | 40 | 2,820 |
| 67.43 | 0.00 | - | 4 | 571 | 2023-03-17 | 20.36 | 0.00 | - | 100 | 304 |
| 70.85 | 0.00 | - | 1 | 829 | 2023-06-16 | 21.50 | +0.28 | +1.32% | 500 | 1,198 |
| 77.95 | 0.00 | - | 20 | 85 | 2024-01-19 | 26.80 | -0.64 | -2.33% | 906 | 1,291 |
© 2021 Verizon Media. All rights reserved.
