Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 43.80 | +8.25 | +23.21% | 49 | 83 | 2024-04-26 | 0.01 | -1.39 | -99.29% | 1,161 | 4,595 |
| 44.96 | +8.26 | +22.51% | 118 | 122 | 2024-05-03 | 0.08 | -2.25 | -96.57% | 849 | 1,273 |
| 46.00 | +12.55 | +37.52% | 3 | 39 | 2024-05-10 | 0.23 | -2.82 | -92.46% | 213 | 451 |
| 45.50 | +6.65 | +17.12% | 7 | 773 | 2024-05-17 | 0.56 | -3.36 | -85.71% | 601 | 2,699 |
| 41.06 | 0.00 | - | 3 | 193 | 2024-05-24 | 0.83 | -3.62 | -81.35% | 253 | 207 |
| 35.80 | 0.00 | - | 3 | 7 | 2024-05-31 | 1.15 | -3.51 | -75.32% | 74 | 99 |
| 49.25 | +8.80 | +21.76% | 9 | 3,834 | 2024-06-21 | 2.20 | -3.60 | -62.07% | 419 | 6,182 |
| 51.50 | -0.24 | -0.46% | 2 | 156 | 2024-07-19 | 3.34 | -3.86 | -53.61% | 212 | 920 |
| 45.00 | 0.00 | - | 3 | 272 | 2024-08-16 | 6.10 | -3.55 | -36.79% | 82 | 1,273 |
| 58.00 | +11.72 | +25.32% | 2 | 998 | 2024-09-20 | 7.35 | -4.00 | -35.24% | 36 | 2,873 |
| 50.37 | 0.00 | - | 3 | 158 | 2024-10-18 | 8.95 | -3.65 | -28.97% | 5 | 445 |
| 65.70 | 0.00 | - | 2 | 122 | 2024-11-15 | 11.05 | -3.60 | -24.57% | 2 | 510 |
| 67.41 | +6.55 | +10.76% | 1 | 959 | 2024-12-20 | 12.20 | -3.75 | -23.51% | 11 | 5,510 |
| 69.64 | +9.26 | +15.34% | 1 | 725 | 2025-01-17 | 13.35 | -3.50 | -20.77% | 26 | 1,070 |
| 79.60 | +6.40 | +8.74% | 1 | 572 | 2025-06-20 | 19.65 | -4.50 | -18.63% | 344 | 2,041 |
| 83.33 | 0.00 | - | 4 | 336 | 2025-12-19 | 29.69 | 0.00 | - | 1 | 167 |
| 85.69 | 0.00 | - | 4 | 607 | 2026-01-16 | 31.10 | 0.00 | - | 14 | 609 |
| 95.60 | 0.00 | - | 1 | 17 | 2026-06-18 | 29.99 | 0.00 | - | 2 | 20 |
| 101.21 | 0.00 | - | 50 | 1,018 | 2026-12-18 | 35.75 | 0.00 | - | 2 | 217 |
© 2024 Yahoo. All rights reserved.