Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 38.88 | +3.23 | +9.06% | 19 | 52 | 2024-05-10 | 0.01 | -0.01 | -50.00% | 255 | 2,186 |
| 39.80 | +2.69 | +7.25% | 16 | 933 | 2024-05-17 | 0.16 | 0.00 | - | 2,446 | 7,894 |
| 39.25 | +0.82 | +2.13% | 5 | 45 | 2024-05-24 | 0.28 | -0.07 | -20.00% | 34 | 996 |
| 37.77 | 0.00 | - | 32 | 52 | 2024-05-31 | 0.35 | -0.12 | -25.53% | 1,388 | 2,209 |
| 38.28 | 0.00 | - | 30 | 33 | 2024-06-07 | 0.53 | -0.16 | -23.19% | 51 | 744 |
| 36.48 | 0.00 | - | 2 | 7 | 2024-06-14 | 0.76 | -0.22 | -22.45% | 113 | 85 |
| 42.37 | +2.17 | +5.40% | 22 | 4,261 | 2024-06-21 | 0.96 | -0.28 | -22.58% | 208 | 6,185 |
| - | - | - | - | - | 2024-06-28 | 1.22 | -0.32 | -20.78% | 23 | 7 |
| 45.17 | +4.13 | +10.06% | 1 | 381 | 2024-07-19 | 2.14 | -0.49 | -18.63% | 66 | 2,205 |
| 48.80 | +1.50 | +3.17% | 13 | 47,036 | 2024-08-16 | 4.45 | -0.70 | -13.59% | 67 | 1,045 |
| 51.28 | +0.40 | +0.79% | 2 | 688 | 2024-09-20 | 6.35 | -0.56 | -8.10% | 17 | 1,964 |
| 55.00 | +5.82 | +11.83% | 1 | 231 | 2024-10-18 | 7.72 | -1.68 | -17.87% | 17 | 679 |
| 46.96 | 0.00 | - | 1 | 141 | 2024-11-15 | 10.85 | 0.00 | - | 32 | 535 |
| 60.78 | +9.28 | +18.02% | 1 | 529 | 2024-12-20 | 12.09 | -0.28 | -2.26% | 2 | 1,014 |
| 63.71 | +1.86 | +3.01% | 2 | 2,208 | 2025-01-17 | 12.68 | -1.02 | -7.45% | 13 | 2,848 |
| 75.06 | 0.00 | - | 6 | 1,954 | 2025-06-20 | 19.15 | -1.85 | -8.81% | 12 | 962 |
| 89.30 | +0.80 | +0.90% | 36 | 554 | 2025-12-19 | 27.03 | 0.00 | - | 1 | 236 |
| 91.50 | +1.34 | +1.49% | 1 | 434 | 2026-01-16 | 26.10 | -8.70 | -25.00% | 3 | 463 |
| 86.15 | 0.00 | - | 8 | 20 | 2026-06-18 | 31.40 | 0.00 | - | 300 | 300 |
| 96.10 | 0.00 | - | 7 | 4,880 | 2026-12-18 | 35.49 | 0.00 | - | 4 | 165 |
© 2024 Yahoo. All rights reserved.