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
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | +3.34 | +8.02% | 13 | 1,735 | 2024-05-17 | 0.14 | +0.02 | +16.67% | 4,592 | 7,968 |
| 39.92 | 0.00 | - | 1 | 143 | 2024-05-24 | 0.21 | -0.06 | -22.22% | 86 | 1,266 |
| 45.20 | +1.98 | +4.58% | 1 | 17 | 2024-05-31 | 0.29 | -0.09 | -23.68% | 111 | 653 |
| 45.89 | +2.69 | +6.23% | 3 | 9 | 2024-06-07 | 0.41 | -0.11 | -21.15% | 39 | 1,112 |
| 42.53 | 0.00 | - | - | 5 | 2024-06-14 | 0.59 | -0.16 | -21.33% | 198 | 207 |
| 47.10 | +2.20 | +4.90% | 53 | 1,422 | 2024-06-21 | 0.73 | -0.21 | -22.34% | 275 | 5,128 |
| - | - | - | - | - | 2024-06-28 | 0.95 | -0.29 | -23.39% | 4 | 2 |
| 49.00 | +1.75 | +3.70% | 9 | 485 | 2024-07-19 | 1.67 | -0.45 | -21.23% | 77 | 2,537 |
| 52.65 | +2.35 | +4.67% | 1 | 682 | 2024-08-16 | 3.80 | -0.65 | -14.61% | 64 | 2,215 |
| 53.75 | 0.00 | - | 10 | 965 | 2024-09-20 | 5.59 | -0.41 | -6.83% | 7 | 1,679 |
| 58.60 | +5.37 | +10.09% | 12 | 122 | 2024-10-18 | 6.70 | -0.70 | -9.46% | 19 | 706 |
| 47.14 | 0.00 | - | 1 | 130 | 2024-11-15 | 10.40 | 0.00 | - | 1 | 378 |
| 63.10 | 0.00 | - | 2 | 875 | 2024-12-20 | 10.61 | -0.69 | -6.11% | 11 | 679 |
| 67.88 | +2.38 | +3.63% | 1 | 1,801 | 2025-01-17 | 11.70 | -0.72 | -5.80% | 27 | 3,042 |
| 72.80 | +12.15 | +20.03% | 13 | 62 | 2025-03-21 | 14.50 | -0.60 | -3.97% | 5 | 1,729 |
| 79.50 | +1.90 | +2.45% | 3 | 778 | 2025-06-20 | 17.70 | -1.30 | -6.84% | 9 | 833 |
| 73.23 | 0.00 | - | 1 | 2 | 2025-09-19 | 22.20 | 0.00 | - | 28 | 41 |
| 87.86 | 0.00 | - | 3 | 536 | 2025-12-19 | 25.35 | 0.00 | - | 2 | 45 |
| 94.00 | +2.32 | +2.53% | 3 | 296 | 2026-01-16 | 24.90 | -0.50 | -1.97% | 6 | 1,570 |
| 112.60 | 0.00 | - | 35 | 56 | 2026-06-18 | 36.11 | 0.00 | - | 2 | 4 |
| 113.00 | +2.90 | +2.63% | 12 | 1,314 | 2026-12-18 | 39.27 | 0.00 | - | 2 | 87 |
© 2024 Yahoo. All rights reserved.