Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:330.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 80.04 | +11.04 | +16.00% | 5 | 211 | 2024-04-26 | 0.01 | -0.08 | -88.89% | 478 | 1,659 |
| 80.43 | +1.58 | +2.00% | 1 | 21 | 2024-05-03 | 0.01 | -0.39 | -97.50% | 67 | 234 |
| 78.74 | +8.41 | +11.96% | 1 | 3 | 2024-05-10 | 0.07 | -0.54 | -88.52% | 32 | 80 |
| 63.05 | 0.00 | - | 2 | 305 | 2024-05-17 | 0.14 | -0.82 | -85.42% | 563 | 1,866 |
| 88.51 | 0.00 | - | - | 15 | 2024-05-24 | 0.21 | -1.02 | -82.93% | 85 | 87 |
| 71.71 | 0.00 | - | 1 | 1 | 2024-05-31 | 0.28 | -1.03 | -78.63% | 11 | 38 |
| 82.57 | +9.28 | +12.66% | 4 | 2,360 | 2024-06-21 | 0.62 | -1.26 | -67.02% | 152 | 3,678 |
| 84.40 | +8.90 | +11.79% | 10 | 86 | 2024-07-19 | 1.07 | -1.49 | -58.20% | 30 | 358 |
| 85.95 | +8.70 | +11.26% | 10 | 92 | 2024-08-16 | 2.20 | -1.70 | -43.59% | 221 | 393 |
| 79.50 | 0.00 | - | 5 | 159 | 2024-09-20 | 3.05 | -1.82 | -37.37% | 28 | 2,988 |
| 77.15 | 0.00 | - | 1 | 36 | 2024-10-18 | 3.70 | -2.30 | -38.33% | 63 | 299 |
| 92.50 | +6.60 | +7.68% | 1 | 55 | 2024-11-15 | 5.20 | -2.10 | -28.77% | 75 | 1,418 |
| 87.10 | 0.00 | - | 15 | 523 | 2024-12-20 | 6.10 | -2.15 | -26.06% | 30 | 1,043 |
| 88.80 | 0.00 | - | 19 | 1,873 | 2025-01-17 | 6.95 | -2.05 | -22.78% | 34 | 2,771 |
| 90.00 | 0.00 | - | 1 | 10 | 2025-03-21 | 8.90 | -2.65 | -22.94% | 12 | 1,167 |
| 96.70 | 0.00 | - | 32 | 449 | 2025-06-20 | 11.44 | -4.53 | -28.37% | 1 | 996 |
| 98.50 | 0.00 | - | 1 | 12 | 2025-09-19 | 14.95 | 0.00 | - | 10 | 98 |
| 108.24 | 0.00 | - | 8 | 381 | 2025-12-19 | 20.05 | 0.00 | - | 75 | 759 |
| 111.50 | 0.00 | - | 4 | 249 | 2026-01-16 | 17.05 | -2.35 | -12.11% | 4 | 443 |
| 127.39 | -11.83 | -8.50% | 1 | 50 | 2026-06-18 | 21.35 | 0.00 | - | 19 | 56 |
| 132.79 | 0.00 | - | 1 | 114 | 2026-12-18 | 23.46 | -2.96 | -11.20% | 1 | 24 |
© 2024 Yahoo. All rights reserved.