Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:380.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 29.40 | +6.40 | +27.83% | 382 | 466 | 2024-04-26 | 0.01 | -3.74 | -99.73% | 3,840 | 6,098 |
| 29.70 | +4.85 | +19.52% | 183 | 186 | 2024-05-03 | 0.18 | -5.07 | -96.57% | 1,805 | 1,589 |
| 30.14 | +3.59 | +13.52% | 20 | 80 | 2024-05-10 | 0.56 | -5.44 | -90.67% | 586 | 447 |
| 31.41 | +3.91 | +14.22% | 35,762 | 42,147 | 2024-05-17 | 1.12 | -5.96 | -84.18% | 1,034 | 12,698 |
| 31.67 | +4.67 | +17.30% | 17 | 25 | 2024-05-24 | 1.74 | -5.98 | -75.98% | 345 | 224 |
| 32.79 | +4.83 | +17.27% | 5 | 34 | 2024-05-31 | 2.15 | -6.07 | -73.84% | 134 | 250 |
| 35.70 | +4.50 | +14.42% | 53 | 2,942 | 2024-06-21 | 3.75 | -5.80 | -60.73% | 923 | 4,845 |
| 38.40 | +3.90 | +11.30% | 88 | 481 | 2024-07-19 | 5.72 | -5.32 | -48.19% | 332 | 1,982 |
| 43.22 | +5.15 | +13.53% | 49 | 407 | 2024-08-16 | 8.80 | -5.30 | -37.59% | 45 | 1,026 |
| 48.60 | +7.30 | +17.68% | 26 | 996 | 2024-09-20 | 10.46 | -5.34 | -33.80% | 100 | 1,904 |
| 50.00 | +8.95 | +21.80% | 5 | 96 | 2024-10-18 | 12.21 | -4.84 | -28.39% | 118 | 490 |
| 48.20 | 0.00 | - | 1 | 126 | 2024-11-15 | 14.60 | -5.60 | -27.72% | 9 | 600 |
| 58.90 | +9.40 | +18.99% | 160 | 1,409 | 2024-12-20 | 16.10 | -5.17 | -24.31% | 63 | 1,023 |
| 58.55 | +5.13 | +9.60% | 15 | 1,453 | 2025-01-17 | 17.25 | -4.80 | -21.77% | 113 | 1,778 |
| 64.95 | +10.42 | +19.11% | 1 | 60 | 2025-03-21 | 20.37 | -4.52 | -18.16% | 2 | 1,747 |
| 63.75 | 0.00 | - | 14 | 2,850 | 2025-06-20 | 24.38 | -5.22 | -17.64% | 1 | 417 |
| 67.91 | 0.00 | - | 3 | 3 | 2025-09-19 | 27.11 | -0.74 | -2.66% | 1 | 7 |
| 85.02 | +6.52 | +8.31% | 2 | 3,011 | 2025-12-19 | 31.25 | 0.00 | - | 4 | 615 |
| 86.55 | +7.65 | +9.70% | 3 | 722 | 2026-01-16 | 31.00 | -5.90 | -15.99% | 1 | 1,479 |
| 97.00 | +11.50 | +13.45% | 1 | 43 | 2026-06-18 | 35.36 | -0.69 | -1.91% | 1 | 82 |
| 105.00 | +11.00 | +11.70% | 1 | 4,632 | 2026-12-18 | 39.00 | -6.55 | -14.38% | 1 | 78 |
© 2024 Yahoo. All rights reserved.