Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.50 | -6.40 | -11.45% | 81 | 114 | 2024-04-26 | 0.71 | +0.10 | +16.39% | 493 | 582 |
| 51.60 | -4.89 | -8.66% | 1 | 4 | 2024-05-03 | 1.09 | +0.25 | +29.76% | 72 | 258 |
| 51.75 | -5.52 | -9.64% | 14,298 | 6 | 2024-05-10 | 1.43 | +0.30 | +26.55% | 14,458 | 72 |
| 51.59 | -6.10 | -10.57% | 15 | 2,053 | 2024-05-17 | 1.90 | +0.38 | +25.00% | 142 | 2,207 |
| 53.17 | -8.22 | -13.39% | 24 | 61 | 2024-05-24 | 2.06 | +0.17 | +8.99% | 19 | 420 |
| - | - | - | - | - | 2024-05-31 | 2.62 | +0.47 | +21.86% | 16 | 368 |
| 54.84 | -5.91 | -9.73% | 445 | 5,017 | 2024-06-21 | 3.88 | +0.68 | +21.25% | 134 | 9,143 |
| 59.60 | -4.40 | -6.88% | 14 | 208 | 2024-07-19 | 4.95 | +0.75 | +17.86% | 153 | 986 |
| 61.35 | -5.55 | -8.30% | 55 | 667 | 2024-08-16 | 7.00 | +0.85 | +13.82% | 17 | 1,041 |
| 64.64 | -4.85 | -6.98% | 41 | 591 | 2024-09-20 | 8.40 | +0.88 | +11.70% | 752 | 3,572 |
| 80.30 | 0.00 | - | 1 | 47 | 2024-10-18 | 9.70 | +1.40 | +16.87% | 35 | 797 |
| 81.77 | 0.00 | - | 3 | 157 | 2024-11-15 | 11.65 | +2.40 | +25.95% | 11 | 114 |
| 74.40 | -5.10 | -6.42% | 23 | 1,350 | 2024-12-20 | 13.00 | +1.15 | +9.70% | 14 | 4,547 |
| 74.90 | -5.10 | -6.37% | 554 | 6,439 | 2025-01-17 | 14.32 | +1.67 | +13.20% | 39 | 6,283 |
| 80.90 | -9.70 | -10.71% | 2 | 51 | 2025-03-21 | 16.75 | +2.40 | +16.72% | 352 | 730 |
| 86.50 | -7.81 | -8.28% | 8 | 1,614 | 2025-06-20 | 19.55 | +2.68 | +15.89% | 2 | 1,809 |
| 112.24 | 0.00 | - | - | 1 | 2025-09-19 | 20.85 | 0.00 | - | 201 | 204 |
| 98.05 | -11.45 | -10.46% | 1 | 965 | 2025-12-19 | 25.40 | +4.30 | +20.38% | 1 | 852 |
| 99.39 | -8.71 | -8.06% | 64 | 586 | 2026-01-16 | 25.50 | +1.10 | +4.51% | 3 | 954 |
| 127.78 | 0.00 | - | 4 | 67 | 2026-06-18 | 29.82 | +4.37 | +17.17% | 2 | 382 |
| 115.20 | -5.80 | -4.79% | 10 | 2,451 | 2026-12-18 | 31.35 | 0.00 | - | 87 | 776 |
© 2024 Yahoo. All rights reserved.