Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:385.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.60 | -4.60 | -19.83% | 153 | 230 | 2024-04-26 | 4.44 | +1.09 | +32.54% | 932 | 1,053 |
| 22.15 | -2.95 | -11.75% | 8 | 26 | 2024-05-03 | 5.57 | +1.02 | +22.42% | 184 | 647 |
| 22.25 | -3.70 | -14.26% | 33 | 22 | 2024-05-10 | 6.47 | +1.20 | +22.77% | 51 | 265 |
| 22.50 | -4.98 | -18.12% | 121 | 1,407 | 2024-05-17 | 7.72 | +1.40 | +22.15% | 2,793 | 4,679 |
| 25.75 | -5.85 | -18.51% | 4 | 10 | 2024-05-24 | 8.75 | +1.81 | +26.08% | 64 | 174 |
| 24.44 | -12.79 | -34.35% | 4 | 29 | 2024-05-31 | 9.40 | +1.90 | +25.33% | 34 | 80 |
| 28.35 | -3.39 | -10.68% | 15 | 2,689 | 2024-06-21 | 11.35 | +2.25 | +24.73% | 369 | 3,363 |
| 31.15 | -4.57 | -12.79% | 62 | 487 | 2024-07-19 | 12.92 | +1.78 | +15.98% | 67 | 1,426 |
| 36.45 | -3.47 | -8.69% | 3 | 180 | 2024-08-16 | 16.45 | +2.96 | +21.94% | 13 | 712 |
| 43.40 | 0.00 | - | 3 | 1,120 | 2024-09-20 | 18.15 | +2.30 | +14.51% | 12 | 1,855 |
| 54.65 | 0.00 | - | 14 | 80 | 2024-10-18 | 19.38 | +1.63 | +9.18% | 11 | 348 |
| 66.16 | 0.00 | - | 2 | 84 | 2024-11-15 | 22.04 | +4.44 | +25.23% | 1 | 174 |
| 50.57 | -7.05 | -12.24% | 1 | 460 | 2024-12-20 | 23.27 | +1.96 | +9.20% | 10 | 461 |
| 51.65 | -4.60 | -8.18% | 3 | 1,201 | 2025-01-17 | 25.07 | +2.27 | +9.96% | 16 | 1,183 |
| 65.00 | -5.45 | -7.74% | 2 | 368 | 2025-06-20 | 26.16 | 0.00 | - | 22 | 111 |
| 77.93 | -21.11 | -21.31% | 3 | 442 | 2025-12-19 | 36.12 | 0.00 | - | 1 | 69 |
| 82.05 | -2.90 | -3.41% | 3 | 155 | 2026-01-16 | 37.90 | +1.90 | +5.28% | 1 | 559 |
| 100.00 | 0.00 | - | 1 | 19 | 2026-06-18 | 35.42 | 0.00 | - | 1 | 47 |
| 100.00 | 0.00 | - | 2 | 481 | 2026-12-18 | 45.19 | +1.63 | +3.74% | 2 | 24 |
© 2024 Yahoo. All rights reserved.