Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:365.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.00 | - | 5 | 56 | 2024-04-26 | 0.42 | 0.00 | - | 1,873 | 3,144 |
| 43.78 | 0.00 | - | 2 | 8 | 2024-05-03 | 0.91 | 0.00 | - | 43 | 1,053 |
| 60.95 | 0.00 | - | 7 | 9 | 2024-05-10 | 1.38 | 0.00 | - | 29 | 264 |
| 45.25 | 0.00 | - | 75 | 761 | 2024-05-17 | 1.88 | 0.00 | - | 134 | 2,679 |
| 41.06 | 0.00 | - | 3 | 193 | 2024-05-24 | 2.29 | 0.00 | - | 34 | 129 |
| 40.60 | 0.00 | - | 1 | 4 | 2024-05-31 | 2.55 | 0.00 | - | 7 | 61 |
| 48.85 | 0.00 | - | 36 | 3,851 | 2024-06-21 | 3.85 | 0.00 | - | 126 | 5,848 |
| 46.15 | 0.00 | - | 4 | 159 | 2024-07-19 | 5.00 | 0.00 | - | 52 | 886 |
| 55.35 | 0.00 | - | 1 | 275 | 2024-08-16 | 7.30 | 0.00 | - | 50 | 1,279 |
| 53.24 | 0.00 | - | 6 | 997 | 2024-09-20 | 8.95 | 0.00 | - | 14 | 2,896 |
| 60.30 | 0.00 | - | 6 | 156 | 2024-10-18 | 10.20 | 0.00 | - | 30 | 411 |
| 60.10 | 0.00 | - | 10 | 122 | 2024-11-15 | 14.86 | 0.00 | - | 19 | 496 |
| 61.05 | 0.00 | - | 76 | 946 | 2024-12-20 | 13.81 | 0.00 | - | 1 | 5,533 |
| 63.28 | 0.00 | - | 1 | 718 | 2025-01-17 | 14.90 | 0.00 | - | 12 | 1,112 |
| 81.30 | 0.00 | - | 2 | 573 | 2025-06-20 | 21.25 | 0.00 | - | 167 | 2,020 |
| 108.60 | 0.00 | - | 25 | 336 | 2025-12-19 | 28.15 | 0.00 | - | 2 | 167 |
| 87.60 | 0.00 | - | 14 | 603 | 2026-01-16 | 24.35 | 0.00 | - | 3 | 609 |
| 102.55 | 0.00 | - | 1 | 16 | 2026-06-18 | 29.99 | 0.00 | - | 2 | 20 |
| 116.45 | 0.00 | - | 1 | 1,041 | 2026-12-18 | 35.75 | 0.00 | - | 2 | 217 |
© 2024 Yahoo. All rights reserved.