Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.31 | -3.34 | -26.40% | 3,026 | 1,210 | 2024-04-26 | 9.88 | +2.08 | +26.67% | 2,544 | 2,445 |
| 11.35 | -3.25 | -22.26% | 535 | 325 | 2024-05-03 | 11.40 | +2.15 | +23.24% | 745 | 891 |
| 12.90 | -3.03 | -19.02% | 276 | 352 | 2024-05-10 | 12.90 | +2.80 | +27.72% | 346 | 398 |
| 13.80 | -3.30 | -19.30% | 1,260 | 5,663 | 2024-05-17 | 13.61 | +2.20 | +19.28% | 2,357 | 6,274 |
| 15.20 | -2.90 | -16.02% | 75 | 126 | 2024-05-24 | 14.52 | +2.71 | +22.95% | 140 | 152 |
| 16.20 | -4.05 | -20.00% | 106 | 115 | 2024-05-31 | 15.57 | +2.62 | +20.23% | 74 | 125 |
| 19.14 | -2.86 | -13.00% | 974 | 13,366 | 2024-06-21 | 17.35 | +2.40 | +16.05% | 782 | 5,350 |
| 22.60 | -3.45 | -13.24% | 405 | 4,650 | 2024-07-19 | 19.89 | +3.22 | +19.32% | 205 | 2,164 |
| 27.08 | -3.12 | -10.33% | 123 | 818 | 2024-08-16 | 22.85 | +3.15 | +15.99% | 71 | 1,201 |
| 30.00 | -3.91 | -11.53% | 111 | 1,611 | 2024-09-20 | 24.25 | +2.23 | +10.13% | 91 | 2,890 |
| 33.40 | -3.85 | -10.34% | 23 | 223 | 2024-10-18 | 26.36 | +3.26 | +14.11% | 67 | 456 |
| 37.74 | -3.73 | -8.99% | 33 | 112 | 2024-11-15 | 28.30 | +6.25 | +28.34% | 60 | 334 |
| 40.75 | -3.07 | -7.01% | 57 | 1,350 | 2024-12-20 | 30.37 | +2.37 | +8.46% | 31 | 1,715 |
| 43.10 | -3.30 | -7.11% | 190 | 7,594 | 2025-01-17 | 31.30 | +2.50 | +8.68% | 223 | 3,968 |
| 48.17 | -3.82 | -7.35% | 170 | 141 | 2025-03-21 | 34.35 | +3.80 | +12.44% | 9 | 365 |
| 55.96 | -4.04 | -6.73% | 43 | 2,040 | 2025-06-20 | 37.40 | +2.55 | +7.32% | 1 | 578 |
| 64.07 | -0.53 | -0.82% | 5 | 17 | 2025-09-19 | 37.30 | 0.00 | - | 4 | 26 |
| 70.05 | -9.95 | -12.44% | 34 | 1,364 | 2025-12-19 | 44.32 | +3.32 | +8.10% | 2 | 1,978 |
| 70.37 | -3.88 | -5.23% | 43 | 1,869 | 2026-01-16 | 44.00 | +3.00 | +7.32% | 1 | 406 |
| 79.40 | -6.35 | -7.41% | 18 | 187 | 2026-06-18 | 47.90 | +5.20 | +12.18% | 1 | 68 |
| 89.07 | -4.33 | -4.64% | 65 | 1,441 | 2026-12-18 | 51.35 | +1.35 | +2.70% | 25 | 357 |
© 2024 Yahoo. All rights reserved.