Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.88 | +3.58 | +17.64% | 72 | 99 | 2024-08-02 | 3.77 | -2.53 | -40.16% | 2,743 | 2,831 |
| 23.75 | 0.00 | - | 8 | 55 | 2024-08-09 | 4.61 | -2.48 | -34.98% | 113 | 288 |
| 27.12 | +3.28 | +13.76% | 33 | 729 | 2024-08-16 | 5.95 | -2.65 | -30.81% | 2,569 | 3,866 |
| 27.82 | +0.43 | +1.57% | 26 | 3 | 2024-08-23 | 6.66 | -2.02 | -23.27% | 17 | 415 |
| 28.81 | +1.16 | +4.20% | 46 | 1 | 2024-08-30 | 7.28 | -2.77 | -27.56% | 19 | 269 |
| 27.30 | -0.70 | -2.50% | 12 | - | 2024-09-06 | 7.04 | -0.87 | -11.00% | 6 | - |
| 31.50 | +1.25 | +4.13% | 42 | 1,306 | 2024-09-20 | 9.27 | -2.03 | -17.96% | 247 | 11,796 |
| 37.14 | +1.04 | +2.88% | 12 | 263 | 2024-10-18 | 10.98 | -2.77 | -20.15% | 26 | 2,276 |
| 40.50 | 0.00 | - | 2 | 296 | 2024-11-15 | 14.55 | -2.10 | -12.61% | 30 | 1,979 |
| 46.20 | +3.95 | +9.35% | 17 | 656 | 2024-12-20 | 16.97 | -2.57 | -13.15% | 44 | 1,992 |
| 46.80 | +1.46 | +3.22% | 40 | 1,246 | 2025-01-17 | 18.25 | -1.95 | -9.65% | 36 | 2,122 |
| 59.55 | -14.17 | -19.22% | 173 | 2,219 | 2025-06-20 | 27.65 | +0.86 | +3.21% | 2 | 1,365 |
| 74.84 | +1.34 | +1.82% | 1 | 481 | 2025-12-19 | 25.95 | 0.00 | - | 10 | 137 |
| 78.20 | +4.94 | +6.74% | 56 | 3,166 | 2026-01-16 | 33.35 | 0.00 | - | 4 | 341 |
| 98.50 | 0.00 | - | 3 | 208 | 2026-06-18 | 30.05 | 0.00 | - | 1 | 22 |
| 95.35 | -3.33 | -3.37% | 1 | 326 | 2026-12-18 | 44.67 | -0.06 | -0.13% | 2 | 182 |
© 2024 Yahoo. All rights reserved.