Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:420.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -3.49 | -99.43% | 18,364 | 13,631 | 2024-04-26 | 11.24 | -12.39 | -52.43% | 210 | 1,278 |
| 1.65 | -3.35 | -67.00% | 9,046 | 4,745 | 2024-05-03 | 12.19 | -13.31 | -52.20% | 192 | 1,038 |
| 3.33 | -2.65 | -44.31% | 718 | 1,016 | 2024-05-10 | 13.52 | -12.68 | -48.40% | 62 | 243 |
| 4.45 | -2.31 | -34.17% | 4,266 | 10,590 | 2024-05-17 | 14.81 | -12.19 | -45.15% | 84 | 7,715 |
| 5.95 | -1.83 | -23.52% | 746 | 371 | 2024-05-24 | 16.22 | -11.81 | -42.13% | 31 | 83 |
| 7.03 | -1.27 | -15.30% | 296 | 364 | 2024-05-31 | 15.85 | -11.55 | -42.15% | 14 | 101 |
| 10.15 | -0.55 | -5.14% | 953 | 5,986 | 2024-06-21 | 19.15 | -10.20 | -34.75% | 95 | 3,140 |
| 13.90 | +0.50 | +3.73% | 319 | 4,121 | 2024-07-19 | 20.45 | -10.25 | -33.39% | 15 | 6,262 |
| 19.40 | +1.88 | +10.73% | 136 | 1,313 | 2024-08-16 | 24.20 | -8.77 | -26.60% | 1 | 829 |
| 23.10 | +2.85 | +14.07% | 241 | 1,228 | 2024-09-20 | 26.81 | -8.07 | -23.14% | 282 | 1,870 |
| 26.10 | +3.35 | +14.73% | 38 | 382 | 2024-10-18 | 28.25 | -7.75 | -21.53% | 2 | 204 |
| 30.35 | +3.55 | +13.25% | 195 | 424 | 2024-11-15 | 31.10 | -7.14 | -18.67% | 21 | 375 |
| 33.19 | +3.29 | +11.00% | 39 | 2,167 | 2024-12-20 | 39.45 | 0.00 | - | 2 | 505 |
| 35.93 | +3.93 | +12.28% | 55 | 7,752 | 2025-01-17 | 32.73 | -7.72 | -19.09% | 187 | 1,952 |
| 41.87 | +4.52 | +12.10% | 25 | 414 | 2025-03-21 | 43.40 | 0.00 | - | 21 | 488 |
| 49.15 | +6.40 | +14.97% | 3 | 751 | 2025-06-20 | 42.55 | 0.00 | - | 11 | 444 |
| 51.10 | 0.00 | - | 5 | 55 | 2025-09-19 | 42.20 | 0.00 | - | - | 70 |
| 53.25 | 0.00 | - | 10 | 1,026 | 2025-12-19 | 45.28 | 0.00 | - | 1 | 106 |
| 64.24 | +5.24 | +8.88% | 5 | 2,114 | 2026-01-16 | 56.00 | 0.00 | - | 29 | 845 |
| 75.17 | +10.17 | +15.65% | 1 | 438 | 2026-06-18 | 48.10 | 0.00 | - | 1 | 3 |
| 85.05 | +8.48 | +11.07% | 48 | 716 | 2026-12-18 | 55.50 | -7.80 | -12.32% | 20 | 1,486 |
© 2024 Yahoo. All rights reserved.