Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:395.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.41 | +1.39 | +10.68% | 2,253 | 2,962 | 2024-04-26 | 0.01 | -8.49 | -99.88% | 5,649 | 3,450 |
| 15.40 | +0.25 | +1.65% | 831 | 1,221 | 2024-05-03 | 0.86 | -9.39 | -91.61% | 7,351 | 8,494 |
| 17.03 | +0.58 | +3.53% | 108 | 349 | 2024-05-10 | 2.01 | -9.34 | -82.29% | 436 | 513 |
| 17.65 | +0.20 | +1.15% | 236 | 10,658 | 2024-05-17 | 3.22 | -8.94 | -73.52% | 1,257 | 4,468 |
| 19.44 | +0.99 | +5.37% | 153 | 182 | 2024-05-24 | 4.25 | -8.88 | -66.87% | 185 | 313 |
| 20.41 | +0.36 | +1.80% | 51 | 114 | 2024-05-31 | 5.00 | -8.65 | -63.37% | 71 | 180 |
| 23.98 | +2.05 | +9.35% | 519 | 1,509 | 2024-06-21 | 7.25 | -7.55 | -51.01% | 1,782 | 4,762 |
| 28.20 | +3.08 | +12.26% | 85 | 1,087 | 2024-07-19 | 9.91 | -6.84 | -40.84% | 458 | 2,753 |
| 32.45 | +2.70 | +9.08% | 294 | 782 | 2024-08-16 | 13.00 | -6.65 | -33.84% | 46 | 1,439 |
| 37.05 | +4.30 | +13.13% | 55 | 616 | 2024-09-20 | 15.15 | -6.60 | -30.34% | 69 | 10,804 |
| 39.50 | +4.15 | +11.74% | 7 | 264 | 2024-10-18 | 17.25 | -5.76 | -25.03% | 95 | 2,580 |
| 43.60 | +3.30 | +8.19% | 6 | 156 | 2024-11-15 | 19.40 | -7.39 | -27.58% | 5 | 235 |
| 47.60 | +5.00 | +11.74% | 24 | 390 | 2024-12-20 | 21.07 | -6.03 | -22.25% | 4 | 1,387 |
| 50.00 | +5.15 | +11.48% | 47 | 1,685 | 2025-01-17 | 22.85 | -5.93 | -20.60% | 30 | 1,222 |
| 63.00 | +6.00 | +10.53% | 2 | 424 | 2025-06-20 | 35.04 | 0.00 | - | 101 | 380 |
| 66.15 | 0.00 | - | 1 | 611 | 2025-12-19 | 45.00 | 0.00 | - | 4 | 167 |
| 77.42 | +5.42 | +7.53% | 6 | 2,046 | 2026-01-16 | 39.20 | 0.00 | - | 1 | 696 |
| 81.00 | 0.00 | - | 7 | 251 | 2026-06-18 | - | - | - | - | - |
| 90.45 | 0.00 | - | 39 | 501 | 2026-12-18 | 44.44 | -5.71 | -11.39% | 3 | 47 |
© 2024 Yahoo. All rights reserved.