Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.08 | +2.90 | +23.81% | 331 | 1,678 | 2024-05-10 | 0.01 | -0.03 | -75.00% | 698 | 3,765 |
| 15.25 | +1.96 | +14.75% | 2,329 | 8,293 | 2024-05-17 | 0.57 | -0.45 | -44.12% | 2,134 | 8,402 |
| 16.70 | +2.00 | +13.61% | 109 | 982 | 2024-05-24 | 1.48 | -0.81 | -35.37% | 427 | 852 |
| 17.35 | +1.78 | +11.43% | 141 | 892 | 2024-05-31 | 2.10 | -0.87 | -29.29% | 296 | 737 |
| 18.53 | +1.53 | +9.00% | 24 | 241 | 2024-06-07 | 2.89 | -0.76 | -20.82% | 143 | 654 |
| 19.27 | +0.92 | +5.01% | 11 | 26 | 2024-06-14 | 3.70 | -0.85 | -18.68% | 36 | 133 |
| 21.11 | +1.79 | +9.27% | 2,065 | 15,709 | 2024-06-21 | 4.10 | -1.07 | -20.70% | 790 | 8,023 |
| 24.75 | +1.14 | +4.83% | 64 | 4,930 | 2024-07-19 | 6.53 | -1.22 | -15.74% | 238 | 3,303 |
| 30.20 | +1.75 | +6.15% | 65 | 1,363 | 2024-08-16 | 10.37 | -1.10 | -9.59% | 34 | 1,736 |
| 33.60 | +0.94 | +2.88% | 13 | 2,259 | 2024-09-20 | 12.60 | -1.50 | -10.64% | 26 | 2,953 |
| 36.55 | +0.15 | +0.41% | 1 | 334 | 2024-10-18 | 14.65 | -0.90 | -5.79% | 2 | 743 |
| 41.75 | +1.90 | +4.77% | 15 | 215 | 2024-11-15 | 17.85 | -1.15 | -6.05% | 21 | 394 |
| 44.75 | +1.23 | +2.83% | 9 | 1,407 | 2024-12-20 | 19.20 | -1.10 | -5.42% | 18 | 11,411 |
| 47.30 | +1.20 | +2.60% | 46 | 7,697 | 2025-01-17 | 20.42 | -1.23 | -5.68% | 241 | 4,109 |
| 53.08 | +1.28 | +2.47% | 2 | 405 | 2025-03-21 | 24.00 | -0.75 | -3.03% | 27 | 1,317 |
| 60.76 | +1.54 | +2.60% | 14 | 2,454 | 2025-06-20 | 28.90 | 0.00 | - | 4 | 658 |
| 66.56 | +0.66 | +1.00% | 1 | 65 | 2025-09-19 | 32.10 | 0.00 | - | 2 | 81 |
| 74.29 | +2.36 | +3.28% | 62 | 1,365 | 2025-12-19 | 34.75 | -0.71 | -2.00% | 3 | 2,007 |
| 76.00 | +2.03 | +2.74% | 6 | 2,066 | 2026-01-16 | 35.00 | -1.42 | -3.90% | 12 | 440 |
| 83.50 | 0.00 | - | 1 | 229 | 2026-06-18 | 42.37 | 0.00 | - | 1 | 67 |
| 96.60 | +3.60 | +3.87% | 2 | 1,517 | 2026-12-18 | 44.80 | +0.07 | +0.16% | 1 | 381 |
© 2024 Yahoo. All rights reserved.