Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 58.94 | +6.44 | +12.27% | 1 | 7 | 2024-08-02 | 0.43 | -0.59 | -57.84% | 549 | 822 |
| 55.90 | -6.65 | -10.63% | 1 | 11 | 2024-08-09 | 0.87 | -0.24 | -21.62% | 65 | 97 |
| 59.38 | +5.33 | +9.86% | 11 | 582 | 2024-08-16 | 1.21 | -0.98 | -44.75% | 75 | 6,917 |
| 56.85 | -7.35 | -11.45% | 5 | 6 | 2024-08-23 | 1.50 | -0.76 | -33.63% | 4 | 46 |
| - | - | - | - | - | 2024-08-30 | 1.92 | -0.71 | -27.00% | 10 | 40 |
| - | - | - | - | - | 2024-09-06 | 2.36 | -0.70 | -22.88% | 1 | - |
| 61.75 | +0.55 | +0.90% | 4 | 953 | 2024-09-20 | 2.59 | -1.36 | -34.43% | 21 | 1,836 |
| 62.40 | -7.41 | -10.61% | 25 | 187 | 2024-10-18 | 4.12 | -1.08 | -20.77% | 48 | 805 |
| 73.15 | 0.00 | - | 1 | 203 | 2024-11-15 | 7.50 | +0.22 | +3.02% | 12 | 697 |
| 69.35 | -3.30 | -4.54% | 71 | 961 | 2024-12-20 | 7.73 | -0.57 | -6.87% | 55 | 901 |
| 68.55 | -1.44 | -2.06% | 1 | 1,461 | 2025-01-17 | 8.80 | -1.70 | -16.19% | 7 | 2,673 |
| 77.60 | +5.06 | +6.98% | 9 | 130 | 2025-03-21 | 11.15 | -1.50 | -11.86% | 4 | 2,291 |
| 84.69 | +4.29 | +5.34% | 2 | 787 | 2025-06-20 | 14.75 | -0.90 | -5.75% | 13 | 1,503 |
| 89.05 | 0.00 | - | 1 | 96 | 2025-09-19 | 17.81 | -0.44 | -2.41% | 20 | 91 |
| 97.90 | 0.00 | - | 4 | 536 | 2025-12-19 | 20.90 | -1.05 | -4.78% | 5 | 211 |
| 98.75 | -10.25 | -9.40% | 4 | 317 | 2026-01-16 | 22.00 | 0.00 | - | 1 | 1,912 |
| 106.43 | 0.00 | - | 1 | 58 | 2026-06-18 | 28.20 | 0.00 | - | 2 | 21 |
| 119.00 | +5.83 | +5.15% | 4 | 1,407 | 2026-12-18 | 31.50 | -0.28 | -0.88% | 8 | 162 |
© 2024 Yahoo. All rights reserved.