Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:395.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.56 | +1.54 | +11.83% | 1,893 | 2,962 | 2024-04-26 | 0.02 | -8.48 | -99.76% | 4,476 | 3,450 |
| 16.25 | +1.10 | +7.26% | 501 | 1,221 | 2024-05-03 | 1.02 | -9.23 | -89.79% | 6,317 | 8,494 |
| 17.80 | +1.35 | +8.21% | 90 | 349 | 2024-05-10 | 2.20 | -9.15 | -80.83% | 276 | 513 |
| 19.05 | +1.60 | +9.17% | 200 | 10,658 | 2024-05-17 | 3.37 | -8.79 | -72.29% | 1,071 | 4,468 |
| 20.30 | +1.85 | +10.03% | 127 | 182 | 2024-05-24 | 4.44 | -8.69 | -66.03% | 120 | 313 |
| 20.80 | +0.75 | +3.74% | 49 | 114 | 2024-05-31 | 5.02 | -8.63 | -63.22% | 46 | 180 |
| 24.55 | +2.62 | +11.95% | 415 | 1,509 | 2024-06-21 | 7.25 | -7.55 | -51.01% | 779 | 4,762 |
| 28.60 | +3.48 | +13.85% | 69 | 1,087 | 2024-07-19 | 9.55 | -7.20 | -42.99% | 272 | 2,753 |
| 33.40 | +3.65 | +12.27% | 63 | 782 | 2024-08-16 | 13.15 | -6.50 | -33.08% | 27 | 1,439 |
| 36.70 | +3.95 | +12.06% | 22 | 616 | 2024-09-20 | 15.80 | -5.95 | -27.36% | 63 | 10,804 |
| 39.75 | +4.40 | +12.45% | 6 | 264 | 2024-10-18 | 16.95 | -6.06 | -26.34% | 82 | 2,580 |
| 45.54 | +5.24 | +13.00% | 5 | 156 | 2024-11-15 | 20.05 | -6.74 | -25.16% | 1 | 235 |
| 47.32 | +4.72 | +11.08% | 23 | 390 | 2024-12-20 | 21.07 | -6.03 | -22.25% | 4 | 1,387 |
| 49.62 | +4.77 | +10.64% | 41 | 1,685 | 2025-01-17 | 22.45 | -6.33 | -21.99% | 14 | 1,222 |
| 63.00 | +6.00 | +10.53% | 2 | 424 | 2025-06-20 | 35.04 | 0.00 | - | 101 | 380 |
| 66.15 | 0.00 | - | 1 | 611 | 2025-12-19 | 45.00 | 0.00 | - | 4 | 167 |
| 79.05 | +7.05 | +9.79% | 4 | 2,046 | 2026-01-16 | 39.20 | 0.00 | - | 1 | 696 |
| 81.00 | 0.00 | - | 7 | 251 | 2026-06-18 | - | - | - | - | - |
| 90.45 | 0.00 | - | 39 | 501 | 2026-12-18 | 50.15 | 0.00 | - | 19 | 47 |
© 2024 Yahoo. All rights reserved.