Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Calls
6 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.32 | +14.06 | +41.04% | 33 | 48 | 2023-04-06 | 0.02 | -0.03 | -60.00% | 133 | 1,261 |
| 42.50 | 0.00 | - | 11 | 158 | 2023-04-14 | 0.08 | -0.05 | -38.46% | 116 | 699 |
| 49.49 | +4.49 | +9.98% | 78 | 3,509 | 2023-04-21 | 0.17 | -0.09 | -34.62% | 582 | 8,634 |
| 47.59 | +6.39 | +15.51% | 16 | 7 | 2023-04-28 | 0.55 | -0.22 | -28.57% | 163 | 648 |
| 45.84 | +3.64 | +8.63% | 1 | 1 | 2023-05-05 | 0.82 | -0.26 | -24.07% | 32 | 157 |
| 47.34 | +1.17 | +2.53% | 10 | 533 | 2023-05-19 | 1.36 | -0.34 | -20.00% | 388 | 6,264 |
| 52.75 | +3.90 | +7.98% | 7 | 4,643 | 2023-06-16 | 2.35 | -0.52 | -18.12% | 328 | 6,067 |
| 53.20 | +8.70 | +19.55% | 1 | 2,157 | 2023-07-21 | 3.40 | -0.75 | -18.07% | 120 | 5,239 |
| 56.75 | +3.95 | +7.48% | 2 | 535 | 2023-08-18 | 4.82 | -0.98 | -16.90% | 33 | 661 |
| 54.15 | 0.00 | - | 4 | 1,591 | 2023-09-15 | 5.74 | -0.96 | -14.33% | 30 | 4,863 |
| 52.93 | 0.00 | - | 1 | 50 | 2023-10-20 | 7.05 | -0.75 | -9.62% | 18 | 461 |
| 54.07 | 0.00 | - | 2 | 8 | 2023-11-17 | 8.20 | -0.95 | -10.38% | 12 | 160 |
| 65.60 | +3.85 | +6.23% | 11 | 2,643 | 2024-01-19 | 9.64 | -0.95 | -8.97% | 26 | 6,290 |
| 72.50 | +5.00 | +7.41% | 6 | 737 | 2024-06-21 | 13.85 | -3.50 | -20.17% | 11 | 1,736 |
| 78.60 | +8.16 | +11.58% | 16 | 157 | 2024-12-20 | 18.10 | -2.64 | -12.73% | 24 | 773 |
| 79.73 | +4.53 | +6.02% | 6 | 893 | 2025-01-17 | 18.50 | -0.90 | -4.64% | 4 | 2,711 |
| 82.00 | 0.00 | - | 5 | 305 | 2025-06-20 | 22.50 | 0.00 | - | 1 | 122 |
| 90.20 | +5.20 | +6.12% | 1 | 69 | 2025-12-19 | 26.00 | 0.00 | - | 1 | 41 |
© 2023 Yahoo. All rights reserved.
