Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:460.00
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.01 | -50.00% | 24 | 4,290 | 2024-04-19 | 39.15 | 0.00 | - | 2 | 0 |
| 0.61 | +0.01 | +1.67% | 37 | 2,920 | 2024-04-26 | 43.80 | +4.20 | +10.61% | 2 | 28 |
| 1.11 | +0.06 | +5.71% | 46 | 1,778 | 2024-05-03 | 39.30 | 0.00 | - | 1 | 8 |
| 1.50 | +0.08 | +5.63% | 1 | 222 | 2024-05-10 | 38.15 | 0.00 | - | 4 | 26 |
| 2.15 | +0.14 | +6.97% | 194 | 4,606 | 2024-05-17 | 39.19 | 0.00 | - | 1 | 150 |
| 2.95 | -0.39 | -11.68% | 16 | 253 | 2024-05-24 | - | - | - | - | - |
| 3.43 | +0.33 | +10.65% | 4 | 22 | 2024-05-31 | - | - | - | - | - |
| 5.09 | +0.29 | +6.04% | 85 | 9,377 | 2024-06-21 | 41.15 | 0.00 | - | 1 | 197 |
| 7.25 | +0.10 | +1.40% | 58 | 17,706 | 2024-07-19 | 46.65 | -1.37 | -2.85% | 2 | 167 |
| 11.23 | -0.87 | -7.36% | 5 | 1,541 | 2024-08-16 | 43.75 | 0.00 | - | 1 | 204 |
| 14.01 | -0.29 | -2.03% | 1 | 1,487 | 2024-09-20 | 45.77 | 0.00 | - | 1 | 15 |
| 17.10 | +1.20 | +7.55% | 2 | 6,610 | 2024-10-18 | 46.51 | 0.00 | - | 1 | 105 |
| 20.05 | 0.00 | - | 49 | 219 | 2024-11-15 | 51.37 | 0.00 | - | - | 1 |
| 22.60 | 0.00 | - | 25 | 2,238 | 2024-12-20 | 50.20 | 0.00 | - | 5 | 17 |
| 25.40 | +0.85 | +3.46% | 45 | 2,093 | 2025-01-17 | 52.25 | 0.00 | - | 2 | 132 |
| 30.10 | 0.00 | - | 105 | 260 | 2025-03-21 | - | - | - | - | - |
| 39.05 | 0.00 | - | 11 | 838 | 2025-06-20 | 53.85 | 0.00 | - | 1 | 177 |
| 47.65 | 0.00 | - | 2 | 3 | 2025-09-19 | - | - | - | - | - |
| 57.27 | 0.00 | - | 49 | 663 | 2025-12-19 | - | - | - | - | - |
| 52.40 | 0.00 | - | 1 | 419 | 2026-01-16 | 68.19 | 0.00 | - | 12 | 102 |
| 65.04 | 0.00 | - | 1 | 64 | 2026-06-18 | - | - | - | - | - |
| 77.38 | 0.00 | - | 1 | 78 | 2026-12-18 | 69.78 | 0.00 | - | 1 | 31 |
© 2024 Yahoo. All rights reserved.